stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,185400,1104415724,937,937,937,937,12618
20240229,185300,1104415724,937,937,937,937,0
20240229,185200,1104415724,937,937,937,937,0
20240229,185100,1104415724,937,937,937,937,0
20240229,185000,1104415724,937,937,937,937,0
20240229,184900,1104415724,937,937,937,937,0
20240229,184800,1104415724,937,937,937,937,0
20240229,184700,1104415724,937,937,937,937,0
20240229,184600,1104415724,937,937,937,937,0
20240229,184500,1104415724,937,937,937,937,0
20240229,184400,1104415724,937,937,937,937,0
20240229,184300,1104415724,937,937,937,937,0
20240229,184200,1104415724,937,937,937,937,0
20240229,184100,1104415724,937,937,937,937,0
20240229,184000,1104415724,937,937,937,937,0
20240229,183900,1104415724,937,937,937,937,0
20240229,183800,1104415724,937,937,937,937,0
20240229,183700,1104415724,937,937,937,937,0
20240229,183600,1104415724,937,937,937,937,0
20240229,183500,1104415724,937,937,937,937,0
20240229,183400,1104415724,937,937,937,937,0
20240229,183300,1104415724,937,937,937,937,0
20240229,183200,1104415724,937,937,937,937,0
20240229,183100,1104415724,937,937,937,937,0
20240229,183000,1104415724,937,937,937,937,0
20240229,182900,1104415724,937,937,937,937,0
20240229,182800,1104415724,937,937,937,937,0
20240229,182700,1104415724,937,937,937,937,0
20240229,182600,1104415724,937,937,937,937,0
20240229,182500,1104415724,937,937,937,937,0
20240229,182400,1104415724,937,937,937,937,12618
20240229,182300,1104415724,937,937,937,937,0
20240229,182200,1104415724,937,937,937,937,0
20240229,182100,1104415724,937,937,937,937,0
20240229,182000,1104415724,937,937,937,937,0
20240229,181900,1104415724,937,937,937,937,0
20240229,181800,1104415724,937,937,937,937,0
20240229,181700,1104415724,937,937,937,937,0
20240229,181600,1104415724,937,937,937,937,0
20240229,181500,1104415724,937,937,937,937,0
20240229,181400,1104415724,937,937,937,937,0
20240229,181300,1104415724,937,937,937,937,0
20240229,181200,1104415724,937,937,937,937,0
20240229,181100,1104415724,937,937,937,937,0
20240229,181000,1104415724,937,937,937,937,0
20240229,180900,1104415724,937,937,937,937,0
20240229,180800,1104415724,937,937,937,937,0
20240229,180700,1104415724,937,937,937,937,0
20240229,180600,1104415724,937,937,937,937,0
20240229,180500,1104415724,937,937,937,937,0
20240229,180400,1104415724,937,937,937,937,0
20240229,180300,1104415724,937,937,937,937,0
20240229,180200,1104415724,937,937,937,937,0
20240229,180100,1104415724,937,937,937,937,0
20240229,180000,1104415724,937,937,937,937,0
20240229,175900,1104415724,937,937,937,937,0
20240229,175800,1104415724,937,937,937,937,0
20240229,175700,1104415724,937,937,937,937,0
20240229,175600,1104415724,937,937,937,937,0
20240229,175500,1104415724,937,937,937,937,0
20240229,175400,1104415724,937,937,937,937,12618
20240229,175300,1104415724,937,937,937,937,0
20240229,175200,1104415724,937,937,937,937,0
20240229,175100,1104415724,937,937,937,937,0
20240229,175000,1104415724,937,937,937,937,0
20240229,174900,1104415724,937,937,937,937,0
20240229,174800,1104415724,937,937,937,937,0
20240229,174700,1104415724,937,937,937,937,0
20240229,174600,1104415724,937,937,937,937,0
20240229,174500,1104415724,937,937,937,937,0
20240229,174400,1104415724,937,937,937,937,0
20240229,174300,1104415724,937,937,937,937,0
20240229,174200,1104415724,937,937,937,937,0
20240229,174100,1104415724,937,937,937,937,0
20240229,174000,1104415724,937,937,937,937,0
20240229,173900,1104415724,937,937,937,937,0
20240229,173800,1104415724,937,937,937,937,0
20240229,173700,1104415724,937,937,937,937,0
20240229,173600,1104415724,937,937,937,937,0
20240229,173500,1104415724,937,937,937,937,0
20240229,173400,1104415724,937,937,937,937,0
20240229,173300,1104415724,937,937,937,937,0
20240229,173200,1104415724,937,937,937,937,0
20240229,173100,1104415724,937,937,937,937,0
20240229,173000,1104415724,937,937,937,937,0
20240229,172900,1104415724,937,937,937,937,0
20240229,172800,1104415724,937,937,937,937,0
20240229,172700,1104415724,937,937,937,937,0
20240229,172600,1104415724,937,937,937,937,0
20240229,172500,1104415724,937,937,937,937,0
20240229,172400,1104415724,937,937,937,937,12618
20240229,172300,1104415724,937,937,937,937,0
20240229,172200,1104415724,937,937,937,937,0
20240229,172100,1104415724,937,937,937,937,0
20240229,172000,1104415724,937,937,937,937,0
20240229,171900,1104415724,937,937,937,937,0
20240229,171800,1104415724,937,937,937,937,0
20240229,171700,1104415724,937,937,937,937,0
20240229,171600,1104415724,937,937,937,937,0
20240229,171500,1104415724,937,937,937,937,0
20240229,171400,1104415724,937,937,937,937,0
20240229,171300,1104415724,937,937,937,937,0
20240229,171200,1104415724,937,937,937,937,0
20240229,171100,1104415724,937,937,937,937,0
20240229,171000,1104415724,937,937,937,937,0
20240229,170900,1104415724,937,937,937,937,0
20240229,170800,1104415724,937,937,937,937,0
20240229,170700,1104415724,937,937,937,937,0
20240229,170600,1104415724,937,937,937,937,0
20240229,170500,1104415724,937,937,937,937,0
20240229,170400,1104415724,937,937,937,937,0
20240229,170300,1104415724,937,937,937,937,0
20240229,170200,1104415724,937,937,937,937,0
20240229,170100,1104415724,937,937,937,937,0
20240229,170000,1104415724,937,937,937,937,0
20240229,165900,1104415724,937,937,937,937,0
20240229,165800,1104415724,937,937,937,937,0
20240229,165700,1104415724,937,937,937,937,0
20240229,165600,1104415724,937,937,937,937,0
20240229,165500,1104415724,937,937,937,937,0
20240229,165400,1104415724,937,937,937,937,12618
20240229,165300,1104415724,937,937,937,937,0
20240229,165200,1104415724,937,937,937,937,0
20240229,165100,1104415724,937,937,937,937,0
20240229,165000,1104415724,937,937,937,937,0
20240229,164900,1104415724,937,937,937,937,0
20240229,164800,1104415724,937,937,937,937,0
20240229,164700,1104415724,937,937,937,937,0
20240229,164600,1104415724,937,937,937,937,0
20240229,164500,1104415724,937,937,937,937,0
20240229,164400,1104415724,937,937,937,937,0
20240229,164300,1104415724,937,937,937,937,0
20240229,164200,1104415724,937,937,937,937,0
20240229,164100,1104415724,937,937,937,937,0
20240229,164000,1104415724,937,937,937,937,0
20240229,163900,1104415724,937,937,937,937,0
20240229,163800,1104415724,937,937,937,937,0
20240229,163700,1104415724,937,937,937,937,0
20240229,163600,1104415724,937,937,937,937,0
20240229,163500,1104415724,937,937,937,937,0
20240229,163400,1104415724,937,937,937,937,0
20240229,163300,1104415724,937,937,937,937,0
20240229,163200,1104415724,937,937,937,937,0
20240229,163100,1104415724,937,937,937,937,0
20240229,163000,1104415724,937,937,937,937,0
20240229,162900,1104415724,937,937,937,937,0
20240229,162800,1104415724,937,937,937,937,0
20240229,162700,1104415724,937,937,937,937,0
20240229,162600,1104415724,937,937,937,937,0
20240229,162500,1104415724,937,937,937,937,0
20240229,162400,1104415724,937,937,937,937,12618
20240229,162300,1104415724,937,937,937,937,0
20240229,162200,1104415724,937,937,937,937,0
20240229,162100,1104415724,937,937,937,937,0
20240229,162000,1104415724,937,937,937,937,0
20240229,161900,1104415724,937,937,937,937,0
20240229,161800,1104415724,937,937,937,937,0
20240229,161700,1104415724,937,937,937,937,0
20240229,161600,1104415724,937,937,937,937,0
20240229,161500,1104415724,937,937,937,937,0
20240229,161400,1104415724,937,937,937,937,0
20240229,161300,1104415724,937,937,937,937,0
20240229,161200,1104415724,937,937,937,937,0
20240229,161100,1104415724,937,937,937,937,0
20240229,161000,1104415724,937,937,937,937,0
20240229,160900,1104415724,937,937,937,937,0
20240229,160800,1104415724,937,937,937,937,0
20240229,160700,1104415724,937,937,937,937,0
20240229,160600,1104415724,937,937,937,937,0
20240229,160500,1104415724,937,937,937,937,0
20240229,160400,1104415724,937,937,937,937,0
20240229,160300,1104415724,937,937,937,937,0
20240229,160200,1104415724,937,937,937,937,0
20240229,160100,1104415724,937,937,937,937,0
20240229,160000,1104415724,937,937,937,937,0
20240229,155900,1104415724,937,937,937,937,0
20240229,155800,1104415724,937,937,937,937,0
20240229,155700,1104415724,937,937,937,937,0
20240229,155600,1104415724,937,937,937,937,0
20240229,155500,1104415724,937,937,937,937,0
20240229,155400,1104415724,937,937,937,937,12618
20240229,155300,1104415724,937,937,937,937,0
20240229,155200,1104415724,937,937,937,937,0
20240229,155100,1104415724,937,937,937,937,0
20240229,155000,1104415724,937,937,937,937,0
20240229,154900,1104415724,937,937,937,937,0
20240229,154800,1104415724,937,937,937,937,0
20240229,154700,1104415724,937,937,937,937,0
20240229,154600,1104415724,937,937,937,937,0
20240229,154500,1104415724,937,937,937,937,0
20240229,154400,1104415724,937,937,937,937,0
20240229,154300,1104415724,937,937,937,937,0
20240229,154200,1104415724,937,937,937,937,0
20240229,154100,1104415724,937,937,937,937,0
20240229,154000,1104415724,937,937,937,937,0
20240229,153900,1104415724,937,937,937,937,0
20240229,153800,1104415724,937,937,937,937,0
20240229,153700,1104415724,937,937,937,937,0
20240229,153600,1104415724,937,937,937,937,0
20240229,153500,1104415724,937,937,937,937,0
20240229,153400,1104415724,937,937,937,937,0
20240229,153300,1104415724,937,937,937,937,0
20240229,153200,1104415724,937,937,937,937,0
20240229,153100,1104415724,937,937,937,937,0
20240229,153000,1104415724,937,937,937,937,12618
20240229,152900,1092592658,939,939,939,939,0
20240229,152800,1092592658,939,939,939,939,0
20240229,152700,1092592658,939,939,939,939,0
20240229,152600,1092592658,939,939,939,939,0
20240229,152500,1092592658,939,939,939,939,0
20240229,152400,1092592658,939,939,939,939,0
20240229,152300,1092592658,939,939,939,939,0
20240229,152200,1092592658,939,939,939,939,0
20240229,152100,1092592658,939,939,939,939,0
20240229,152000,1092592658,939,939,939,939,0
20240229,151900,1092592658,939,936,939,935,1191
20240229,151800,1091478584,936,938,938,936,4368
20240229,151700,1087389532,937,936,939,936,9523
20240229,151600,1078475282,938,939,939,938,70
20240229,151500,1078409612,939,936,939,936,334
20240229,151400,1078096937,936,939,940,936,5374
20240229,151300,1073062781,939,939,939,939,332
20240229,151200,1072751033,939,939,939,939,31
20240229,151100,1072721924,936,940,940,936,2374
20240229,151000,1070497041,940,939,940,939,1502
20240229,150900,1069085662,939,938,939,938,1099
20240229,150800,1068053988,938,938,938,938,213
20240229,150700,1067854194,939,939,941,939,11348
20240229,150600,1057198016,939,938,939,935,1520
20240229,150500,1055775186,939,937,939,936,7108
20240229,150400,1049120359,937,939,939,937,375
20240229,150300,1048768927,940,940,940,940,0
20240229,150200,1048768927,940,935,940,935,147
20240229,150100,1048631477,938,938,938,938,1
20240229,150000,1048630539,932,937,938,932,39854
20240229,145900,1011320860,937,938,938,937,29044
20240229,145800,984102342,938,940,940,938,13185
20240229,145700,971728481,940,939,940,939,613
20240229,145600,971152262,940,940,941,940,4789
20240229,145500,966647374,941,945,945,941,396
20240229,145400,966273512,944,945,945,944,2
20240229,145300,966271623,946,945,946,945,1312
20240229,145200,965031777,945,944,945,944,5807
20240229,145100,959549967,944,940,944,940,1262
20240229,145000,958363183,939,939,939,939,483
20240229,144900,957909646,938,939,939,938,700
20240229,144800,957253045,938,943,943,938,1428
20240229,144700,955911399,944,944,944,944,7
20240229,144600,955904791,945,945,945,945,0
20240229,144500,955904791,945,944,945,944,3078
20240229,144400,952999152,945,944,945,944,1866
20240229,144300,951237638,944,946,946,944,12
20240229,144200,951226298,946,946,946,946,0
20240229,144100,951226298,946,946,946,946,54
20240229,144000,951175214,946,940,946,940,3939
20240229,143900,947468590,940,940,940,938,1456
20240229,143800,946100452,939,944,945,939,958
20240229,143700,945198331,945,945,945,944,56
20240229,143600,945145463,945,946,946,945,816
20240229,143500,944374026,946,945,946,945,1038
20240229,143400,943393024,945,946,946,945,2016
20240229,143300,941486488,946,944,946,944,1093
20240229,143200,940453194,944,944,944,944,208
20240229,143100,940256842,940,939,940,938,4
20240229,143000,940253087,938,938,938,938,0
20240229,142900,940253087,938,938,938,938,1000
20240229,142800,939315087,939,939,939,939,5788
20240229,142700,933880155,939,939,939,939,144
20240229,142600,933744939,938,939,939,938,1113
20240229,142500,932699932,939,939,939,938,512
20240229,142400,932219177,939,939,939,939,0
20240229,142300,932219177,939,939,939,939,1562
20240229,142200,930752459,939,939,939,939,83
20240229,142100,930674522,939,939,939,939,153
20240229,142000,930530855,938,939,939,938,2846
20240229,141900,927858466,938,938,938,938,120
20240229,141800,927745906,939,939,939,939,1006
20240229,141700,926801272,937,938,938,937,4847
20240229,141600,922259538,938,937,938,937,240
20240229,141500,922034558,937,936,937,935,2852
20240229,141400,919366030,937,937,937,937,1205
20240229,141300,918236945,936,936,936,936,133
20240229,141200,918112457,936,936,936,936,481
20240229,141100,917662241,937,937,937,937,60
20240229,141000,917606021,937,937,937,937,100
20240229,140900,917512321,937,937,937,937,290
20240229,140800,917240591,937,937,937,935,2085
20240229,140700,915287444,937,937,937,937,1153
20240229,140600,914207083,937,937,937,937,26
20240229,140500,914182721,937,936,937,936,3593
20240229,140400,910817597,936,937,937,936,101
20240229,140300,910723060,935,938,938,935,5018
20240229,140200,906021194,939,939,939,939,1
20240229,140100,906020255,937,938,938,937,790
20240229,140000,905279825,938,938,938,935,20090
20240229,135900,886472575,939,937,939,937,1004
20240229,135800,885531819,937,938,939,937,1721
20240229,135700,883918520,939,939,939,938,1288
20240229,135600,882710075,938,938,938,938,930
20240229,135500,881837735,938,939,939,938,591
20240229,135400,881283274,939,939,939,938,774
20240229,135300,880557066,939,939,939,939,682
20240229,135200,879916668,939,939,939,939,29
20240229,135100,879889437,939,939,939,939,4
20240229,135000,879885681,940,940,940,937,613
20240229,134900,879310961,938,940,940,938,41087
20240229,134800,840702016,941,941,942,941,603
20240229,134700,840134562,941,941,941,941,760
20240229,134600,839419402,941,941,941,941,1140
20240229,134500,838346662,941,940,941,940,1744
20240229,134400,836706857,940,941,941,940,4276
20240229,134300,832684241,941,941,941,941,0
20240229,134200,832684241,941,941,941,941,117
20240229,134100,832574144,940,940,940,940,945
20240229,134000,831685844,940,940,940,940,30
20240229,133900,831657644,941,941,941,941,174
20240229,133800,831493910,941,941,941,941,99
20240229,133700,831400751,941,940,941,940,16898
20240229,133600,815516331,941,942,942,941,10731
20240229,133500,805418357,942,942,942,942,139
20240229,133400,805287419,942,942,942,942,1082
20240229,133300,804268175,942,942,942,942,13263
20240229,133200,791774429,943,945,945,943,1050
20240229,133100,790783352,945,942,945,942,13918
20240229,133000,777649158,942,943,943,942,645
20240229,132900,777041023,943,943,943,943,29
20240229,132800,777013676,943,944,944,943,82
20240229,132700,776936270,943,943,943,943,1329
20240229,132600,775683023,943,943,943,943,1005
20240229,132500,774735308,943,943,943,943,1
20240229,132400,774734365,944,944,944,944,135
20240229,132300,774606925,943,943,943,943,3689
20240229,132200,771128198,945,945,945,945,1
20240229,132100,771127253,943,944,944,943,432
20240229,132000,770719865,946,946,946,946,1500
20240229,131900,769300865,946,946,946,946,300
20240229,131800,769017065,946,945,946,943,2985
20240229,131700,766198458,946,945,946,945,23
20240229,131600,766176722,945,946,946,945,2636
20240229,131500,763685648,946,946,946,946,416
20240229,131400,763292112,946,946,946,946,1
20240229,131300,763291166,945,945,945,945,1310
20240229,131200,762053216,945,944,945,944,201
20240229,131100,761863275,945,945,945,945,6
20240229,131000,761857605,944,944,944,944,96
20240229,130900,761766981,944,944,944,944,93
20240229,130800,761679189,945,945,945,945,100
20240229,130700,761584689,943,943,943,943,0
20240229,130600,761584689,943,944,944,943,2678
20240229,130500,759057257,944,944,944,944,1319
20240229,130400,757812121,944,944,944,944,300
20240229,130300,757528921,945,945,945,945,405
20240229,130200,757146196,945,945,945,945,1
20240229,130100,757145251,946,946,946,946,2
20240229,130000,757143359,947,947,947,947,2
20240229,125900,757141465,947,947,947,947,1
20240229,125800,757140518,947,947,947,947,1
20240229,125700,757139571,944,944,944,944,2765
20240229,125600,754529411,944,944,944,944,0
20240229,125500,754529411,944,944,944,944,5500
20240229,125400,749337411,944,944,944,944,3723
20240229,125300,745822899,944,944,944,944,54
20240229,125200,745771923,947,947,947,947,1
20240229,125100,745770976,947,947,947,947,1
20240229,125000,745770029,947,947,947,947,1
20240229,124900,745769082,944,947,947,944,400
20240229,124800,745390348,948,948,948,948,149
20240229,124700,745249096,948,948,948,948,77
20240229,124600,745176100,948,948,948,948,205
20240229,124500,744981760,947,948,948,947,563
20240229,124400,744448046,948,947,948,947,648
20240229,124300,743834383,947,947,947,947,603
20240229,124200,743263342,946,946,946,946,536
20240229,124100,742756286,943,945,945,943,2000
20240229,124000,740869532,946,946,946,946,30
20240229,123900,740841152,946,946,946,946,44
20240229,123800,740799528,946,946,946,946,1
20240229,123700,740798582,946,944,946,944,4
20240229,123600,740794800,944,944,944,944,98
20240229,123500,740702288,944,944,944,944,0
20240229,123400,740702288,944,947,947,944,65
20240229,123300,740640769,947,947,947,944,111
20240229,123200,740535892,948,947,948,943,6029
20240229,123100,734843903,948,946,948,946,659
20240229,123000,734220089,947,948,948,947,44
20240229,122900,734178403,948,948,948,948,0
20240229,122800,734178403,948,948,948,948,1100
20240229,122700,733135603,948,948,948,948,0
20240229,122600,733135603,948,947,948,947,2
20240229,122500,733133708,946,947,947,946,3591
20240229,122400,729736621,948,948,948,948,1
20240229,122300,729735673,947,947,947,947,700
20240229,122200,729072773,944,945,945,944,230
20240229,122100,728855589,944,944,944,944,1000
20240229,122000,727911589,948,948,948,948,22
20240229,121900,727890733,948,947,948,945,2129
20240229,121800,725877707,947,948,948,947,887
20240229,121700,725037703,948,948,948,948,22
20240229,121600,725016847,948,947,948,947,586
20240229,121500,724461902,947,947,947,946,16
20240229,121400,724446753,947,946,947,945,632
20240229,121300,723849497,947,946,947,945,314
20240229,121200,723552751,946,946,946,946,602
20240229,121100,722983259,945,946,946,945,1101
20240229,121000,721942813,945,945,945,945,511
20240229,120900,721459918,946,946,946,946,798
20240229,120800,720705010,947,947,947,946,16
20240229,120700,720689860,946,947,947,946,265
20240229,120600,720438906,947,947,947,947,1
20240229,120500,720437959,947,947,947,947,0
20240229,120400,720437959,947,947,947,947,500
20240229,120300,719964459,947,947,947,947,2
20240229,120200,719962565,944,947,947,944,139
20240229,120100,719831284,947,947,947,947,0
20240229,120000,719831284,947,948,948,944,1893
20240229,115900,718043979,945,945,945,945,332
20240229,115800,717730239,948,948,948,948,207
20240229,115700,717534003,948,948,948,948,0
20240229,115600,717534003,948,948,948,948,0
20240229,115500,717534003,948,948,948,948,1
20240229,115400,717533055,948,948,948,948,0
20240229,115300,717533055,948,948,948,948,2
20240229,115200,717531159,947,947,947,945,10293
20240229,115100,707793462,947,947,947,947,81
20240229,115000,707716755,946,947,947,946,1328
20240229,114900,706459167,947,947,947,947,1
20240229,114800,706458220,947,947,947,946,1785
20240229,114700,704768826,947,947,947,947,294
20240229,114600,704490408,947,945,947,945,744
20240229,114500,703787053,945,946,946,945,11
20240229,114400,703776648,946,946,946,946,34
20240229,114300,703744484,944,946,946,944,1621
20240229,114200,702213615,946,945,946,945,200
20240229,114100,702024515,945,945,945,945,99
20240229,114000,701930960,945,943,945,943,5747
20240229,113900,696506330,944,942,944,942,5000
20240229,113800,691793628,940,943,943,940,9596
20240229,113700,682766624,941,943,943,941,732
20240229,113600,682077788,941,943,943,941,4151
20240229,113500,678168309,942,943,943,942,204
20240229,113400,677976069,943,943,943,943,0
20240229,113300,677976069,943,943,943,943,111
20240229,113200,677871396,943,942,943,942,949
20240229,113100,676976924,943,943,943,943,317
20240229,113000,676677993,943,943,943,942,1700
20240229,112900,675076486,943,943,943,942,40
20240229,112800,675038776,943,943,943,942,10438
20240229,112700,665204713,943,945,945,943,906
20240229,112600,664350106,945,945,945,945,5
20240229,112500,664345381,945,947,949,943,9966
20240229,112400,654888157,947,945,947,945,673
20240229,112300,654251972,943,943,943,943,1846
20240229,112200,652511194,942,942,942,942,0
20240229,112100,652511194,942,942,942,942,2903
20240229,112000,649776568,943,943,943,943,3258
20240229,111900,646704274,943,945,945,943,7714
20240229,111800,639426822,944,944,944,944,0
20240229,111700,639426822,944,943,944,943,1618
20240229,111600,637900430,943,945,945,943,2868
20240229,111500,635195531,944,945,945,944,1064
20240229,111400,634190059,945,945,945,944,947
20240229,111300,633296020,945,945,945,945,5336
20240229,111200,628253500,945,945,945,943,8246
20240229,111100,620471693,945,946,946,945,2546
20240229,111000,618065707,947,947,947,947,2
20240229,110900,618063813,945,947,947,945,6408
20240229,110800,612007591,947,949,949,947,3876
20240229,110700,608331965,952,949,952,949,519
20240229,110600,607839419,950,951,951,950,136
20240229,110500,607710183,950,951,952,950,105
20240229,110400,607610283,952,950,952,950,351
20240229,110300,607276531,951,950,951,950,10587
20240229,110200,597218880,951,951,951,951,719
20240229,110100,596535111,952,952,952,952,8
20240229,110000,596527495,952,951,952,951,40
20240229,105900,596489416,952,952,952,952,36
20240229,105800,596455144,952,952,952,952,0
20240229,105700,596455144,952,952,952,952,0
20240229,105600,596455144,952,952,952,951,1191
20240229,105500,595322312,952,951,952,951,146
20240229,105400,595183416,952,952,952,952,1
20240229,105300,595182464,952,952,952,952,1
20240229,105200,595181512,952,951,952,950,501
20240229,105100,594705409,952,951,952,951,561
20240229,105000,594171387,951,951,951,951,65
20240229,104900,594109572,951,951,951,951,2
20240229,104800,594107670,950,951,951,950,5051
20240229,104700,589308325,952,952,952,952,129
20240229,104600,589185517,951,951,951,951,600
20240229,104500,588614917,951,951,951,951,2911
20240229,104400,585846556,952,952,952,952,1027
20240229,104300,584868852,955,955,955,955,1
20240229,104200,584867897,955,955,955,951,1004
20240229,104100,583913077,955,951,955,951,204
20240229,104000,583719057,951,952,955,951,548
20240229,103900,583197893,951,952,952,950,2211
20240229,103800,581096714,952,952,952,952,2772
20240229,103700,578457770,953,954,954,953,1337
20240229,103600,577183058,955,955,955,955,366
20240229,103500,576833528,955,954,955,954,29
20240229,103400,576805838,955,955,955,955,123
20240229,103300,576688373,954,955,955,954,11794
20240229,103200,565435692,955,956,956,955,2539
20240229,103100,563010946,956,956,956,956,1211
20240229,103000,561853230,956,956,956,956,0
20240229,102900,561853230,956,956,956,956,100
20240229,102800,561757630,955,957,957,955,2580
20240229,102700,559292045,957,959,959,957,962
20240229,102600,558369764,960,959,960,959,3459
20240229,102500,555052324,960,960,960,960,1
20240229,102400,555051364,960,959,960,959,1132
20240229,102300,553965711,960,960,960,960,10229
20240229,102200,544145871,960,958,960,958,3324
20240229,102100,540955645,958,959,963,958,1027
20240229,102000,539971671,960,961,963,960,1554
20240229,101900,538479519,960,963,963,960,1037
20240229,101800,537482388,963,961,963,961,2547
20240229,101700,535030719,960,960,960,960,231
20240229,101600,534808959,960,960,960,960,40
20240229,101500,534770559,959,959,959,959,1071
20240229,101400,533743470,959,960,960,956,2293
20240229,101300,531550626,960,960,960,960,132
20240229,101200,531423906,960,958,960,956,1294
20240229,101100,530185189,961,962,962,961,8357
20240229,101000,522153922,962,964,964,961,3963
20240229,100900,518344096,964,960,964,958,2183
20240229,100800,516247332,960,959,960,958,459
20240229,100700,515807502,962,962,962,958,10
20240229,100600,515797886,958,959,962,958,5640
20240229,100500,510394702,960,960,960,960,1719
20240229,100400,508744462,960,962,962,960,1834
20240229,100300,506983736,960,962,962,959,13684
20240229,100200,493848537,962,963,963,960,2278
20240229,100100,491659463,964,963,964,963,2034
20240229,100000,489699901,964,962,964,962,1000
20240229,095900,488736481,964,963,964,963,241
20240229,095800,488504358,964,964,964,964,2
20240229,095700,488502430,964,959,965,959,10938
20240229,095600,478010920,965,965,965,960,5023
20240229,095500,473186616,966,965,968,965,7085
20240229,095400,466346372,966,969,969,965,8985
20240229,095300,457670316,972,973,973,970,6111
20240229,095200,451742203,973,978,979,973,1910
20240229,095100,449880896,978,975,979,975,211
20240229,095000,449674926,979,979,979,978,748
20240229,094900,448942736,979,979,979,975,7406
20240229,094800,441703514,979,976,979,976,3217
20240229,094700,438558274,976,979,979,976,7843
20240229,094600,430895078,978,979,979,976,10654
20240229,094500,420468740,979,973,979,970,2166
20240229,094400,418361681,970,977,979,970,4901
20240229,094300,413583256,977,983,983,977,6025
20240229,094200,407680906,983,988,990,982,24787
20240229,094100,383257019,988,980,988,978,17714
20240229,094000,365854028,978,979,980,978,11591
20240229,093900,354506202,978,969,978,969,34778
20240229,093800,320642955,968,966,968,966,3498
20240229,093700,317260891,966,966,966,966,2076
20240229,093600,315255475,966,966,966,966,7025
20240229,093500,308469325,966,966,966,964,3232
20240229,093400,305351453,966,966,966,964,1986
20240229,093300,303433536,966,961,966,961,10428
20240229,093200,293376409,956,958,962,955,8729
20240229,093100,284988199,955,954,958,954,1682
20240229,093000,283383256,954,958,958,954,996
20240229,092900,282430727,963,958,963,957,3799
20240229,092800,278783550,958,954,958,954,2575
20240229,092700,276321948,955,956,956,953,6012
20240229,092600,270581752,956,955,956,945,49128
20240229,092500,224074207,956,961,961,956,1534
20240229,092400,222605975,961,964,965,959,12175
20240229,092300,210891615,963,961,964,959,2154
20240229,092200,208817476,958,954,960,954,19707
20240229,092100,189995063,954,950,956,950,5808
20240229,092000,184460801,950,948,950,948,2420
20240229,091900,182164220,948,945,948,945,1201
20240229,091800,181027979,945,945,945,944,1709
20240229,091700,179412994,945,939,946,938,29798
20240229,091600,151411064,939,939,939,938,5158
20240229,091500,146568202,939,939,939,938,233
20240229,091400,146349420,939,939,939,938,967
20240229,091300,145441460,939,940,940,938,622
20240229,091200,144856932,940,938,940,937,3562
20240229,091100,141513688,938,937,938,937,275
20240229,091000,141256008,937,936,939,935,1858
20240229,090900,139516306,936,936,938,931,9815
20240229,090800,130334011,931,932,932,931,11037
20240229,090700,120052770,936,934,936,931,10550
20240229,090600,110202327,931,932,934,930,8708
20240229,090500,102098782,931,936,936,931,36795
20240229,090400,67760793,936,939,939,935,2151
20240229,090300,65745704,935,936,939,934,13894
20240229,090200,52766965,934,941,941,934,4359
20240229,090100,48687223,940,938,942,931,16801
20240229,090000,32957856,938,948,948,938,34697