stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,185500,1035217765,3080,3080,3080,3080,5664
20240228,185400,1035217765,3080,3080,3080,3080,0
20240228,185300,1035217765,3080,3080,3080,3080,0
20240228,185200,1035217765,3080,3080,3080,3080,0
20240228,185100,1035217765,3080,3080,3080,3080,0
20240228,185000,1035217765,3080,3080,3080,3080,0
20240228,184900,1035217765,3080,3080,3080,3080,0
20240228,184800,1035217765,3080,3080,3080,3080,0
20240228,184700,1035217765,3080,3080,3080,3080,0
20240228,184600,1035217765,3080,3080,3080,3080,0
20240228,184500,1035217765,3080,3080,3080,3080,0
20240228,184400,1035217765,3080,3080,3080,3080,0
20240228,184300,1035217765,3080,3080,3080,3080,0
20240228,184200,1035217765,3080,3080,3080,3080,0
20240228,184100,1035217765,3080,3080,3080,3080,0
20240228,184000,1035217765,3080,3080,3080,3080,0
20240228,183900,1035217765,3080,3080,3080,3080,0
20240228,183800,1035217765,3080,3080,3080,3080,0
20240228,183700,1035217765,3080,3080,3080,3080,0
20240228,183600,1035217765,3080,3080,3080,3080,0
20240228,183500,1035217765,3080,3080,3080,3080,0
20240228,183400,1035217765,3080,3080,3080,3080,0
20240228,183300,1035217765,3080,3080,3080,3080,0
20240228,183200,1035217765,3080,3080,3080,3080,0
20240228,183100,1035217765,3080,3080,3080,3080,0
20240228,183000,1035217765,3080,3080,3080,3080,0
20240228,182900,1035217765,3080,3080,3080,3080,0
20240228,182800,1035217765,3080,3080,3080,3080,0
20240228,182700,1035217765,3080,3080,3080,3080,0
20240228,182600,1035217765,3080,3080,3080,3080,0
20240228,182500,1035217765,3080,3080,3080,3080,5664
20240228,182400,1035217765,3080,3080,3080,3080,0
20240228,182300,1035217765,3080,3080,3080,3080,0
20240228,182200,1035217765,3080,3080,3080,3080,0
20240228,182100,1035217765,3080,3080,3080,3080,0
20240228,182000,1035217765,3080,3080,3080,3080,0
20240228,181900,1035217765,3080,3080,3080,3080,0
20240228,181800,1035217765,3080,3080,3080,3080,0
20240228,181700,1035217765,3080,3080,3080,3080,0
20240228,181600,1035217765,3080,3080,3080,3080,0
20240228,181500,1035217765,3080,3080,3080,3080,0
20240228,181400,1035217765,3080,3080,3080,3080,0
20240228,181300,1035217765,3080,3080,3080,3080,0
20240228,181200,1035217765,3080,3080,3080,3080,0
20240228,181100,1035217765,3080,3080,3080,3080,0
20240228,181000,1035217765,3080,3080,3080,3080,0
20240228,180900,1035217765,3080,3080,3080,3080,0
20240228,180800,1035217765,3080,3080,3080,3080,0
20240228,180700,1035217765,3080,3080,3080,3080,0
20240228,180600,1035217765,3080,3080,3080,3080,0
20240228,180500,1035217765,3080,3080,3080,3080,0
20240228,180400,1035217765,3080,3080,3080,3080,0
20240228,180300,1035217765,3080,3080,3080,3080,0
20240228,180200,1035217765,3080,3080,3080,3080,0
20240228,180100,1035217765,3080,3080,3080,3080,0
20240228,180000,1035217765,3080,3080,3080,3080,0
20240228,175900,1035217765,3080,3080,3080,3080,0
20240228,175800,1035217765,3080,3080,3080,3080,0
20240228,175700,1035217765,3080,3080,3080,3080,0
20240228,175600,1035217765,3080,3080,3080,3080,0
20240228,175500,1035217765,3080,3080,3080,3080,5664
20240228,175400,1035217765,3080,3080,3080,3080,0
20240228,175300,1035217765,3080,3080,3080,3080,0
20240228,175200,1035217765,3080,3080,3080,3080,0
20240228,175100,1035217765,3080,3080,3080,3080,0
20240228,175000,1035217765,3080,3080,3080,3080,0
20240228,174900,1035217765,3080,3080,3080,3080,0
20240228,174800,1035217765,3080,3080,3080,3080,0
20240228,174700,1035217765,3080,3080,3080,3080,0
20240228,174600,1035217765,3080,3080,3080,3080,0
20240228,174500,1035217765,3080,3080,3080,3080,0
20240228,174400,1035217765,3080,3080,3080,3080,0
20240228,174300,1035217765,3080,3080,3080,3080,0
20240228,174200,1035217765,3080,3080,3080,3080,0
20240228,174100,1035217765,3080,3080,3080,3080,0
20240228,174000,1035217765,3080,3080,3080,3080,0
20240228,173900,1035217765,3080,3080,3080,3080,0
20240228,173800,1035217765,3080,3080,3080,3080,0
20240228,173700,1035217765,3080,3080,3080,3080,0
20240228,173600,1035217765,3080,3080,3080,3080,0
20240228,173500,1035217765,3080,3080,3080,3080,0
20240228,173400,1035217765,3080,3080,3080,3080,0
20240228,173300,1035217765,3080,3080,3080,3080,0
20240228,173200,1035217765,3080,3080,3080,3080,0
20240228,173100,1035217765,3080,3080,3080,3080,0
20240228,173000,1035217765,3080,3080,3080,3080,0
20240228,172900,1035217765,3080,3080,3080,3080,0
20240228,172800,1035217765,3080,3080,3080,3080,0
20240228,172700,1035217765,3080,3080,3080,3080,0
20240228,172600,1035217765,3080,3080,3080,3080,0
20240228,172500,1035217765,3080,3080,3080,3080,5664
20240228,172400,1035217765,3080,3080,3080,3080,0
20240228,172300,1035217765,3080,3080,3080,3080,0
20240228,172200,1035217765,3080,3080,3080,3080,0
20240228,172100,1035217765,3080,3080,3080,3080,0
20240228,172000,1035217765,3080,3080,3080,3080,0
20240228,171900,1035217765,3080,3080,3080,3080,0
20240228,171800,1035217765,3080,3080,3080,3080,0
20240228,171700,1035217765,3080,3080,3080,3080,0
20240228,171600,1035217765,3080,3080,3080,3080,0
20240228,171500,1035217765,3080,3080,3080,3080,0
20240228,171400,1035217765,3080,3080,3080,3080,0
20240228,171300,1035217765,3080,3080,3080,3080,0
20240228,171200,1035217765,3080,3080,3080,3080,0
20240228,171100,1035217765,3080,3080,3080,3080,0
20240228,171000,1035217765,3080,3080,3080,3080,0
20240228,170900,1035217765,3080,3080,3080,3080,0
20240228,170800,1035217765,3080,3080,3080,3080,0
20240228,170700,1035217765,3080,3080,3080,3080,0
20240228,170600,1035217765,3080,3080,3080,3080,0
20240228,170500,1035217765,3080,3080,3080,3080,0
20240228,170400,1035217765,3080,3080,3080,3080,0
20240228,170300,1035217765,3080,3080,3080,3080,0
20240228,170200,1035217765,3080,3080,3080,3080,0
20240228,170100,1035217765,3080,3080,3080,3080,0
20240228,170000,1035217765,3080,3080,3080,3080,0
20240228,165900,1035217765,3080,3080,3080,3080,0
20240228,165800,1035217765,3080,3080,3080,3080,0
20240228,165700,1035217765,3080,3080,3080,3080,0
20240228,165600,1035217765,3080,3080,3080,3080,0
20240228,165500,1035217765,3080,3080,3080,3080,5664
20240228,165400,1035217765,3080,3080,3080,3080,0
20240228,165300,1035217765,3080,3080,3080,3080,0
20240228,165200,1035217765,3080,3080,3080,3080,0
20240228,165100,1035217765,3080,3080,3080,3080,0
20240228,165000,1035217765,3080,3080,3080,3080,0
20240228,164900,1035217765,3080,3080,3080,3080,0
20240228,164800,1035217765,3080,3080,3080,3080,0
20240228,164700,1035217765,3080,3080,3080,3080,0
20240228,164600,1035217765,3080,3080,3080,3080,0
20240228,164500,1035217765,3080,3080,3080,3080,0
20240228,164400,1035217765,3080,3080,3080,3080,0
20240228,164300,1035217765,3080,3080,3080,3080,0
20240228,164200,1035217765,3080,3080,3080,3080,0
20240228,164100,1035217765,3080,3080,3080,3080,0
20240228,164000,1035217765,3080,3080,3080,3080,0
20240228,163900,1035217765,3080,3080,3080,3080,0
20240228,163800,1035217765,3080,3080,3080,3080,0
20240228,163700,1035217765,3080,3080,3080,3080,0
20240228,163600,1035217765,3080,3080,3080,3080,0
20240228,163500,1035217765,3080,3080,3080,3080,0
20240228,163400,1035217765,3080,3080,3080,3080,0
20240228,163300,1035217765,3080,3080,3080,3080,0
20240228,163200,1035217765,3080,3080,3080,3080,0
20240228,163100,1035217765,3080,3080,3080,3080,0
20240228,163000,1035217765,3080,3080,3080,3080,0
20240228,162900,1035217765,3080,3080,3080,3080,0
20240228,162800,1035217765,3080,3080,3080,3080,0
20240228,162700,1035217765,3080,3080,3080,3080,0
20240228,162600,1035217765,3080,3080,3080,3080,0
20240228,162500,1035217765,3080,3080,3080,3080,5664
20240228,162400,1035217765,3080,3080,3080,3080,0
20240228,162300,1035217765,3080,3080,3080,3080,0
20240228,162200,1035217765,3080,3080,3080,3080,0
20240228,162100,1035217765,3080,3080,3080,3080,0
20240228,162000,1035217765,3080,3080,3080,3080,0
20240228,161900,1035217765,3080,3080,3080,3080,0
20240228,161800,1035217765,3080,3080,3080,3080,0
20240228,161700,1035217765,3080,3080,3080,3080,0
20240228,161600,1035217765,3080,3080,3080,3080,0
20240228,161500,1035217765,3080,3080,3080,3080,0
20240228,161400,1035217765,3080,3080,3080,3080,0
20240228,161300,1035217765,3080,3080,3080,3080,0
20240228,161200,1035217765,3080,3080,3080,3080,0
20240228,161100,1035217765,3080,3080,3080,3080,0
20240228,161000,1035217765,3080,3080,3080,3080,0
20240228,160900,1035217765,3080,3080,3080,3080,0
20240228,160800,1035217765,3080,3080,3080,3080,0
20240228,160700,1035217765,3080,3080,3080,3080,0
20240228,160600,1035217765,3080,3080,3080,3080,0
20240228,160500,1035217765,3080,3080,3080,3080,0
20240228,160400,1035217765,3080,3080,3080,3080,0
20240228,160300,1035217765,3080,3080,3080,3080,0
20240228,160200,1035217765,3080,3080,3080,3080,0
20240228,160100,1035217765,3080,3080,3080,3080,0
20240228,160000,1035217765,3080,3080,3080,3080,0
20240228,155900,1035217765,3080,3080,3080,3080,0
20240228,155800,1035217765,3080,3080,3080,3080,0
20240228,155700,1035217765,3080,3080,3080,3080,0
20240228,155600,1035217765,3080,3080,3080,3080,0
20240228,155500,1035217765,3080,3080,3080,3080,5664
20240228,155400,1035217765,3080,3080,3080,3080,0
20240228,155300,1035217765,3080,3080,3080,3080,0
20240228,155200,1035217765,3080,3080,3080,3080,0
20240228,155100,1035217765,3080,3080,3080,3080,0
20240228,155000,1035217765,3080,3080,3080,3080,0
20240228,154900,1035217765,3080,3080,3080,3080,0
20240228,154800,1035217765,3080,3080,3080,3080,0
20240228,154700,1035217765,3080,3080,3080,3080,0
20240228,154600,1035217765,3080,3080,3080,3080,0
20240228,154500,1035217765,3080,3080,3080,3080,0
20240228,154400,1035217765,3080,3080,3080,3080,0
20240228,154300,1035217765,3080,3080,3080,3080,0
20240228,154200,1035217765,3080,3080,3080,3080,0
20240228,154100,1035217765,3080,3080,3080,3080,0
20240228,154000,1035217765,3080,3080,3080,3080,0
20240228,153900,1035217765,3080,3080,3080,3080,0
20240228,153800,1035217765,3080,3080,3080,3080,0
20240228,153700,1035217765,3080,3080,3080,3080,0
20240228,153600,1035217765,3080,3080,3080,3080,0
20240228,153500,1035217765,3080,3080,3080,3080,0
20240228,153400,1035217765,3080,3080,3080,3080,0
20240228,153300,1035217765,3080,3080,3080,3080,0
20240228,153200,1035217765,3080,3080,3080,3080,0
20240228,153100,1035217765,3080,3080,3080,3080,0
20240228,153000,1035217765,3080,3080,3080,3080,5664
20240228,152900,1017772645,3080,3080,3080,3080,0
20240228,152800,1017772645,3080,3080,3080,3080,0
20240228,152700,1017772645,3080,3080,3080,3080,0
20240228,152600,1017772645,3080,3080,3080,3080,0
20240228,152500,1017772645,3080,3080,3080,3080,0
20240228,152400,1017772645,3080,3080,3080,3080,0
20240228,152300,1017772645,3080,3080,3080,3080,0
20240228,152200,1017772645,3080,3080,3080,3080,0
20240228,152100,1017772645,3080,3080,3080,3080,0
20240228,152000,1017772645,3080,3080,3080,3080,0
20240228,151900,1017772645,3080,3080,3090,3080,96
20240228,151800,1017476875,3090,3090,3090,3090,343
20240228,151700,1016417005,3090,3080,3090,3075,2323
20240228,151600,1009263185,3080,3085,3085,3080,19
20240228,151500,1009204605,3080,3080,3080,3080,443
20240228,151400,1007840165,3075,3075,3075,3075,100
20240228,151300,1007532665,3075,3080,3080,3075,1239
20240228,151200,1003716700,3080,3080,3080,3080,0
20240228,151100,1003716700,3080,3080,3080,3080,0
20240228,151000,1003716700,3080,3080,3080,3080,22
20240228,150900,1003648940,3075,3080,3080,3075,346
20240228,150800,1002584805,3080,3080,3080,3080,100
20240228,150700,1002276805,3080,3075,3080,3075,312
20240228,150600,1001315855,3075,3075,3075,3075,0
20240228,150500,1001315855,3075,3075,3075,3075,0
20240228,150400,1001315855,3075,3075,3075,3075,0
20240228,150300,1001315855,3075,3075,3075,3075,1
20240228,150200,1001312780,3075,3075,3075,3075,580
20240228,150100,999529280,3075,3070,3075,3070,475
20240228,150000,998069405,3070,3070,3070,3070,1
20240228,145900,998066335,3085,3070,3085,3070,86
20240228,145800,997801435,3070,3075,3075,3070,400
20240228,145700,996573375,3075,3075,3075,3075,0
20240228,145600,996573375,3075,3075,3075,3075,1554
20240228,145500,991794825,3075,3075,3075,3075,414
20240228,145400,990521775,3075,3085,3085,3075,10059
20240228,145300,959544845,3085,3085,3085,3085,400
20240228,145200,958310845,3085,3085,3085,3085,161
20240228,145100,957814160,3085,3090,3090,3085,1120
20240228,145000,954353940,3090,3090,3090,3090,81
20240228,144900,954103650,3085,3085,3085,3085,1
20240228,144800,954100565,3085,3090,3090,3085,1315
20240228,144700,950042215,3085,3085,3085,3085,844
20240228,144600,947438475,3085,3085,3085,3085,35
20240228,144500,947330500,3085,3085,3085,3085,0
20240228,144400,947330500,3085,3085,3085,3085,5
20240228,144300,947315075,3085,3085,3085,3085,5
20240228,144200,947299650,3090,3090,3090,3090,20
20240228,144100,947237850,3090,3090,3090,3090,643
20240228,144000,945250980,3090,3090,3090,3090,500
20240228,143900,943705980,3090,3085,3090,3080,225
20240228,143800,943011160,3085,3085,3085,3085,0
20240228,143700,943011160,3085,3085,3085,3085,0
20240228,143600,943011160,3085,3090,3090,3085,560
20240228,143500,941281060,3085,3085,3085,3085,303
20240228,143400,940346305,3090,3090,3090,3090,2248
20240228,143300,933399985,3090,3090,3090,3090,1318
20240228,143200,929327365,3090,3075,3090,3075,5911
20240228,143100,911097500,3070,3065,3070,3065,207
20240228,143000,910462140,3065,3055,3065,3055,907
20240228,142900,907685305,3055,3055,3055,3055,248
20240228,142800,906927665,3050,3050,3050,3050,160
20240228,142700,906439665,3050,3050,3050,3050,0
20240228,142600,906439665,3050,3055,3055,3050,7
20240228,142500,906418285,3050,3050,3050,3050,0
20240228,142400,906418285,3050,3050,3050,3050,114
20240228,142300,906070585,3055,3055,3055,3055,0
20240228,142200,906070585,3055,3055,3055,3055,370
20240228,142100,904940235,3060,3060,3060,3060,11
20240228,142000,904906575,3050,3050,3050,3050,105
20240228,141900,904586325,3050,3050,3050,3050,500
20240228,141800,903061325,3050,3055,3055,3050,1001
20240228,141700,900003655,3055,3055,3055,3055,1800
20240228,141600,894504655,3055,3060,3060,3055,1181
20240228,141500,890896675,3060,3060,3060,3060,14
20240228,141400,890853835,3060,3060,3060,3060,0
20240228,141300,890853835,3060,3060,3060,3060,183
20240228,141200,890293855,3065,3065,3065,3065,0
20240228,141100,890293855,3065,3065,3065,3065,24
20240228,141000,890220295,3050,3060,3060,3050,115
20240228,140900,889868765,3055,3055,3055,3055,4100
20240228,140800,877343265,3070,3070,3070,3070,0
20240228,140700,877343265,3070,3060,3070,3060,201
20240228,140600,876726385,3060,3060,3060,3060,282
20240228,140500,875863465,3060,3060,3060,3060,17
20240228,140400,875811445,3055,3055,3055,3055,204
20240228,140300,875188225,3055,3055,3070,3055,5853
20240228,140200,857263590,3055,3045,3055,3045,5485
20240228,140100,840533525,3035,3035,3035,3035,7
20240228,140000,840512280,3035,3035,3035,3035,0
20240228,135900,840512280,3035,3035,3035,3035,105
20240228,135800,840193605,3040,3040,3040,3040,5
20240228,135700,840178405,3040,3040,3040,3040,19
20240228,135600,840120645,3040,3040,3040,3040,50
20240228,135500,839968645,3040,3040,3040,3040,0
20240228,135400,839968645,3040,3040,3040,3040,3
20240228,135300,839959525,3045,3045,3045,3045,14
20240228,135200,839916895,3045,3045,3045,3045,1
20240228,135100,839913850,3045,3045,3045,3045,0
20240228,135000,839913850,3045,3045,3045,3045,194
20240228,134900,839323120,3045,3045,3045,3045,835
20240228,134800,836780545,3050,3050,3050,3050,0
20240228,134700,836780545,3050,3050,3050,3050,0
20240228,134600,836780545,3050,3050,3050,3050,0
20240228,134500,836780545,3050,3050,3050,3050,111
20240228,134400,836441995,3045,3045,3045,3045,25
20240228,134300,836365870,3045,3045,3045,3045,400
20240228,134200,835147870,3045,3045,3045,3045,0
20240228,134100,835147870,3045,3045,3045,3045,0
20240228,134000,835147870,3045,3045,3045,3045,0
20240228,133900,835147870,3045,3045,3045,3045,0
20240228,133800,835147870,3045,3040,3045,3040,1004
20240228,133700,832095690,3045,3045,3045,3045,924
20240228,133600,829282110,3045,3035,3045,3035,1125
20240228,133500,825863215,3040,3040,3040,3040,0
20240228,133400,825863215,3040,3040,3040,3040,0
20240228,133300,825863215,3040,3040,3040,3040,2000
20240228,133200,819783215,3035,3040,3040,3035,108
20240228,133100,819454930,3040,3040,3040,3040,269
20240228,133000,818637170,3040,3040,3040,3040,0
20240228,132900,818637170,3040,3040,3040,3040,85
20240228,132800,818378770,3040,3035,3040,3035,1892
20240228,132700,812629090,3040,3040,3040,3040,0
20240228,132600,812629090,3040,3040,3040,3040,4
20240228,132500,812616930,3035,3045,3045,3030,5283
20240228,132400,796569540,3045,3045,3045,3045,0
20240228,132300,796569540,3045,3045,3045,3045,50
20240228,132200,796417290,3050,3050,3050,3050,0
20240228,132100,796417290,3050,3050,3050,3050,134
20240228,132000,796008590,3050,3050,3050,3050,114
20240228,131900,795660890,3050,3050,3050,3050,0
20240228,131800,795660890,3050,3050,3050,3050,1005
20240228,131700,792595640,3045,3045,3045,3045,0
20240228,131600,792595640,3045,3045,3045,3045,815
20240228,131500,790113965,3045,3040,3045,3040,166
20240228,131400,789608825,3040,3040,3040,3040,0
20240228,131300,789608825,3040,3040,3040,3040,0
20240228,131200,789608825,3040,3040,3040,3040,0
20240228,131100,789608825,3040,3040,3040,3040,0
20240228,131000,789608825,3040,3040,3040,3040,0
20240228,130900,789608825,3040,3040,3040,3040,1
20240228,130800,789605785,3040,3040,3040,3040,0
20240228,130700,789605785,3040,3040,3040,3040,109
20240228,130600,789274425,3045,3045,3045,3045,1
20240228,130500,789271380,3045,3045,3045,3045,100
20240228,130400,788966880,3045,3045,3045,3045,5
20240228,130300,788951655,3035,3035,3035,3035,0
20240228,130200,788951655,3035,3035,3035,3035,20
20240228,130100,788890955,3035,3035,3035,3035,0
20240228,130000,788890955,3035,3035,3035,3035,0
20240228,125900,788890955,3035,3035,3035,3035,133
20240228,125800,788487300,3035,3035,3035,3035,0
20240228,125700,788487300,3035,3035,3035,3035,2
20240228,125600,788481230,3040,3040,3040,3040,872
20240228,125500,785830350,3055,3055,3055,3055,0
20240228,125400,785830350,3055,3055,3055,3055,0
20240228,125300,785830350,3055,3055,3055,3055,0
20240228,125200,785830350,3055,3045,3055,3040,775
20240228,125100,783469875,3045,3045,3045,3045,20
20240228,125000,783408975,3035,3035,3035,3035,0
20240228,124900,783408975,3035,3040,3040,3035,798
20240228,124800,780986995,3040,3040,3040,3040,3202
20240228,124700,771252915,3040,3045,3045,3040,589
20240228,124600,769461980,3045,3045,3045,3045,90
20240228,124500,769187930,3050,3050,3050,3050,0
20240228,124400,769187930,3050,3050,3050,3050,0
20240228,124300,769187930,3050,3050,3050,3050,0
20240228,124200,769187930,3050,3050,3050,3050,831
20240228,124100,766653380,3045,3050,3050,3045,128
20240228,124000,766263115,3045,3045,3045,3040,14
20240228,123900,766220505,3035,3035,3035,3035,0
20240228,123800,766220505,3035,3035,3035,3035,200
20240228,123700,765613505,3035,3040,3040,3035,1256
20240228,123600,761799070,3045,3045,3045,3045,0
20240228,123500,761799070,3045,3045,3045,3045,0
20240228,123400,761799070,3045,3045,3045,3045,0
20240228,123300,761799070,3045,3045,3045,3045,225
20240228,123200,761113945,3040,3040,3040,3040,56
20240228,123100,760943705,3040,3050,3050,3040,15
20240228,123000,760898055,3050,3060,3060,3050,2
20240228,122900,760891945,3055,3055,3055,3055,360
20240228,122800,759792145,3055,3055,3055,3055,1
20240228,122700,759789090,3060,3060,3060,3060,0
20240228,122600,759789090,3060,3055,3060,3045,351
20240228,122500,758719375,3050,3050,3050,3050,829
20240228,122400,756190925,3050,3050,3050,3050,0
20240228,122300,756190925,3050,3050,3050,3050,0
20240228,122200,756190925,3050,3050,3050,3050,0
20240228,122100,756190925,3050,3050,3050,3050,4
20240228,122000,756178725,3050,3050,3050,3050,600
20240228,121900,754348725,3065,3065,3065,3065,0
20240228,121800,754348725,3065,3065,3065,3065,81
20240228,121700,754100460,3050,3050,3050,3050,0
20240228,121600,754100460,3050,3050,3050,3050,0
20240228,121500,754100460,3050,3050,3050,3050,2
20240228,121400,754094360,3055,3055,3055,3055,865
20240228,121300,751451785,3070,3070,3070,3070,31
20240228,121200,751356615,3080,3070,3080,3070,100
20240228,121100,751049220,3055,3055,3055,3050,155
20240228,121000,750575945,3080,3040,3080,3040,2501
20240228,120900,742943840,3035,3035,3035,3035,1281
20240228,120800,739056005,3035,3035,3035,3035,15506
20240228,120700,691995295,3040,3040,3040,3040,0
20240228,120600,691995295,3040,3040,3040,3040,404
20240228,120500,690767135,3040,3040,3040,3040,150
20240228,120400,690311135,3035,3035,3035,3035,0
20240228,120300,690311135,3035,3035,3035,3035,41
20240228,120200,690186700,3040,3040,3040,3040,0
20240228,120100,690186700,3040,3040,3040,3040,50
20240228,120000,690034700,3035,3035,3035,3035,0
20240228,115900,690034700,3035,3035,3035,3035,100
20240228,115800,689731200,3035,3035,3035,3035,0
20240228,115700,689731200,3035,3035,3035,3035,137
20240228,115600,689315405,3035,3035,3035,3035,136
20240228,115500,688902645,3035,3035,3035,3035,1
20240228,115400,688899610,3035,3035,3035,3035,25
20240228,115300,688823735,3035,3035,3035,3035,1000
20240228,115200,685788735,3035,3040,3040,3030,136
20240228,115100,685376305,3045,3045,3045,3045,0
20240228,115000,685376305,3045,3020,3050,3020,3836
20240228,114900,673752150,3015,3015,3015,3015,69
20240228,114800,673544115,3015,3015,3015,3005,1994
20240228,114700,667534475,3015,3020,3020,3015,168
20240228,114600,667027455,3020,3020,3020,3020,110
20240228,114500,666695255,3015,3015,3015,3015,369
20240228,114400,665582720,3015,3020,3020,3015,70
20240228,114300,665371660,3015,3020,3020,3015,510
20240228,114200,663831510,3015,3015,3015,3015,1983
20240228,114100,657852765,3015,3015,3015,3015,620
20240228,114000,655983465,3015,3015,3015,3015,1335
20240228,113900,651958440,3010,3015,3015,2990,4690
20240228,113800,637877155,3015,3035,3040,2975,56877
20240228,113700,467106850,3035,3035,3035,3035,69
20240228,113600,466897435,3045,3045,3045,3045,0
20240228,113500,466897435,3045,3045,3045,3045,6
20240228,113400,466879165,3045,3045,3045,3045,68
20240228,113300,466672105,3050,3045,3050,3045,58
20240228,113200,466495490,3040,3040,3040,3040,68
20240228,113100,466288770,3040,3040,3040,3040,68
20240228,113000,466082050,3035,3035,3035,3035,0
20240228,112900,466082050,3035,3035,3035,3035,130
20240228,112800,465687500,3040,3040,3040,3040,6
20240228,112700,465669260,3045,3045,3045,3045,0
20240228,112600,465669260,3045,3045,3045,3045,27
20240228,112500,465587045,3035,3035,3035,3035,132
20240228,112400,465186425,3040,3035,3040,3035,7
20240228,112300,465165160,3035,3035,3035,3035,63
20240228,112200,464973955,3035,3040,3040,3035,135
20240228,112100,464564030,3040,3040,3040,3040,1
20240228,112000,464560990,3035,3035,3035,3035,0
20240228,111900,464560990,3035,3035,3035,3035,0
20240228,111800,464560990,3035,3035,3035,3035,636
20240228,111700,462630730,3040,3040,3040,3040,0
20240228,111600,462630730,3040,3035,3040,3035,369
20240228,111500,461510470,3040,3040,3040,3040,0
20240228,111400,461510470,3040,3040,3040,3040,35
20240228,111300,461404070,3040,3050,3050,3040,81
20240228,111200,461157750,3050,3040,3050,3040,3356
20240228,111100,450955310,3040,3040,3040,3040,0
20240228,111000,450955310,3040,3050,3050,3040,1068
20240228,110900,447706920,3045,3045,3045,3045,0
20240228,110800,447706920,3045,3045,3045,3045,2128
20240228,110700,441227160,3055,3055,3055,3055,40
20240228,110600,441104960,3060,3045,3060,3045,404
20240228,110500,439874720,3060,3055,3060,3055,152
20240228,110400,439409940,3060,3060,3060,3060,77
20240228,110300,439174320,3055,3060,3060,3055,1506
20240228,110200,434572075,3055,3050,3055,3045,1213
20240228,110100,430872170,3055,3055,3055,3055,433
20240228,110000,429549355,3060,3055,3060,3050,275
20240228,105900,428710560,3050,3040,3050,3040,8305
20240228,105800,403411300,3035,3030,3040,3030,169
20240228,105700,402898880,3030,3035,3040,3030,169
20240228,105600,402386460,3040,3035,3040,3035,79
20240228,105500,402146690,3030,3025,3035,3025,271
20240228,105400,401326550,3030,3035,3040,3030,1202
20240228,105300,397681885,3030,3035,3035,3030,137
20240228,105200,397266755,3030,3030,3030,3030,11
20240228,105100,397233425,3025,3030,3030,3025,2513
20240228,105000,389629050,3035,3035,3035,3030,127
20240228,104900,389244185,3030,3035,3035,3030,109
20240228,104800,388913735,3035,3040,3040,3035,2720
20240228,104700,380658525,3035,3035,3035,3035,0
20240228,104600,380658525,3035,3040,3040,3035,142
20240228,104500,380227550,3040,3035,3040,3035,2178
20240228,104400,373606770,3040,3030,3040,3030,37
20240228,104300,373494540,3035,3030,3035,3030,4891
20240228,104200,358650830,3030,3030,3035,3030,279
20240228,104100,357805450,3030,3030,3030,3030,826
20240228,104000,355302670,3025,3025,3025,3025,598
20240228,103900,353493720,3020,3025,3025,3020,256
20240228,103800,352720595,3020,3025,3025,3020,270
20240228,103700,351904410,3020,3020,3020,3020,0
20240228,103600,351904410,3020,3025,3025,3020,544
20240228,103500,350259060,3030,3035,3035,3030,924
20240228,103400,347459080,3035,3030,3040,3030,308
20240228,103300,346524175,3025,3025,3025,3020,2399
20240228,103200,339267545,3025,3025,3030,3025,1466
20240228,103100,334832870,3020,3020,3025,3020,1253
20240228,103000,331048235,3020,3020,3020,3020,1492
20240228,102900,326542395,3025,3025,3025,3025,114
20240228,102800,326197545,3025,3025,3030,3025,1080
20240228,102700,322929225,3030,3040,3040,3020,6211
20240228,102600,304125560,3040,3045,3045,3040,764
20240228,102500,301799830,3050,3050,3050,3050,24
20240228,102400,301726630,3050,3045,3050,3045,69
20240228,102300,301516520,3060,3050,3060,3050,2800
20240228,102200,292962790,3050,3045,3050,3045,141
20240228,102100,292533175,3045,3040,3045,3040,363
20240228,102000,291429620,3035,3040,3040,3035,802
20240228,101900,288995540,3040,3040,3040,3040,1041
20240228,101800,285830900,3045,3045,3045,3045,44
20240228,101700,285696920,3050,3050,3050,3050,1
20240228,101600,285693870,3040,3050,3050,3040,4169
20240228,101500,273001220,3050,3050,3050,3050,1653
20240228,101400,267959570,3060,3060,3060,3060,0
20240228,101300,267959570,3060,3050,3060,3050,85
20240228,101200,267699970,3050,3060,3060,3050,392
20240228,101100,266502690,3060,3055,3060,3055,407
20240228,101000,265258795,3055,3055,3055,3055,2513
20240228,100900,257581580,3055,3055,3055,3055,680
20240228,100800,255504180,3055,3060,3060,3055,2098
20240228,100700,249092945,3060,3060,3060,3060,66
20240228,100600,248890985,3075,3075,3075,3075,2
20240228,100500,248884835,3075,3070,3075,3070,1000
20240228,100400,245810085,3065,3060,3065,3060,1070
20240228,100300,242530585,3065,3065,3065,3065,1
20240228,100200,242527520,3060,3065,3065,3060,3257
20240228,100100,232550165,3075,3070,3075,3070,70
20240228,100000,232335260,3065,3070,3070,3065,236
20240228,095900,231611915,3070,3070,3070,3070,1209
20240228,095800,227900285,3075,3075,3075,3075,31
20240228,095700,227804960,3070,3075,3075,3070,158
20240228,095600,227319700,3075,3075,3075,3075,186
20240228,095500,226747750,3075,3080,3080,3075,330
20240228,095400,225732850,3085,3085,3085,3085,2
20240228,095300,225726680,3085,3070,3085,3070,1044
20240228,095200,222520640,3085,3055,3085,3055,3314
20240228,095100,212310640,3055,3055,3055,3055,202
20240228,095000,211693530,3055,3055,3055,3055,91
20240228,094900,211415525,3070,3055,3070,3055,141
20240228,094800,210984355,3055,3055,3055,3055,10
20240228,094700,210953805,3055,3060,3060,3055,3161
20240228,094600,201294970,3055,3060,3060,3055,664
20240228,094500,199263945,3055,3060,3060,3055,198
20240228,094400,198658405,3055,3065,3065,3055,639
20240228,094300,196703080,3065,3065,3065,3065,3
20240228,094200,196693885,3065,3065,3065,3060,1262
20240228,094100,192830860,3070,3070,3070,3070,1
20240228,094000,192827790,3065,3070,3075,3065,235
20240228,093900,192105965,3070,3070,3070,3070,74
20240228,093800,191878785,3075,3075,3075,3075,1000
20240228,093700,188803785,3075,3080,3080,3070,337
20240228,093600,187768920,3075,3075,3075,3075,2904
20240228,093500,178839120,3070,3065,3075,3065,236
20240228,093400,178115075,3065,3065,3065,3065,302
20240228,093300,177189445,3065,3065,3065,3065,2030
20240228,093200,170967495,3075,3070,3075,3070,1100
20240228,093100,167585045,3075,3075,3075,3070,2142
20240228,093000,161009040,3075,3075,3080,3075,397
20240228,092900,159787980,3075,3075,3075,3075,65
20240228,092800,159588105,3080,3080,3080,3080,0
20240228,092700,159588105,3080,3080,3080,3080,2
20240228,092600,159581945,3065,3065,3065,3065,883
20240228,092500,156875550,3085,3080,3085,3080,586
20240228,092400,155068040,3080,3080,3080,3080,1
20240228,092300,155064960,3080,3070,3080,3070,539
20240228,092200,153410010,3070,3070,3070,3070,0
20240228,092100,153410010,3070,3070,3070,3070,369
20240228,092000,152277180,3070,3070,3070,3070,300
20240228,091900,151356180,3070,3070,3070,3070,100
20240228,091800,151049180,3060,3055,3070,3055,1997
20240228,091700,144936530,3055,3070,3070,3055,631
20240228,091600,143008805,3055,3070,3070,3055,7121
20240228,091500,121174795,3070,3065,3070,3065,1456
20240228,091400,116712125,3070,3070,3070,3065,240
20240228,091300,115975915,3070,3080,3080,3070,2226
20240228,091200,109136590,3085,3090,3090,3080,2299
20240228,091100,102041230,3095,3095,3100,3095,1331
20240228,091000,97921765,3095,3090,3100,3090,1070
20240228,090900,94610425,3095,3090,3095,3090,517
20240228,090800,93012770,3085,3085,3085,3085,68
20240228,090700,92802990,3080,3080,3090,3080,2003
20240228,090600,86633550,3085,3090,3090,3085,1329
20240228,090500,82532280,3090,3090,3090,3085,223
20240228,090400,81844160,3085,3095,3100,3085,1865
20240228,090300,76066920,3080,3075,3090,3065,13456
20240228,090200,34556485,3085,3090,3090,3080,729
20240228,090100,32309005,3090,3115,3120,3090,5589
20240228,090000,14946770,3125,3090,3125,3090,4831