stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,190300,712046283,1812,1812,1812,1812,3256
20240228,190200,712046283,1812,1812,1812,1812,0
20240228,190100,712046283,1812,1812,1812,1812,0
20240228,190000,712046283,1812,1812,1812,1812,0
20240228,185900,712046283,1812,1812,1812,1812,0
20240228,185800,712046283,1812,1812,1812,1812,0
20240228,185700,712046283,1812,1812,1812,1812,0
20240228,185600,712046283,1812,1812,1812,1812,0
20240228,185500,712046283,1812,1812,1812,1812,0
20240228,185400,712046283,1812,1812,1812,1812,0
20240228,185300,712046283,1812,1812,1812,1812,0
20240228,185200,712046283,1812,1812,1812,1812,0
20240228,185100,712046283,1812,1812,1812,1812,0
20240228,185000,712046283,1812,1812,1812,1812,0
20240228,184900,712046283,1812,1812,1812,1812,0
20240228,184800,712046283,1812,1812,1812,1812,0
20240228,184700,712046283,1812,1812,1812,1812,0
20240228,184600,712046283,1812,1812,1812,1812,0
20240228,184500,712046283,1812,1812,1812,1812,0
20240228,184400,712046283,1812,1812,1812,1812,0
20240228,184300,712046283,1812,1812,1812,1812,0
20240228,184200,712046283,1812,1812,1812,1812,0
20240228,184100,712046283,1812,1812,1812,1812,0
20240228,184000,712046283,1812,1812,1812,1812,0
20240228,183900,712046283,1812,1812,1812,1812,0
20240228,183800,712046283,1812,1812,1812,1812,0
20240228,183700,712046283,1812,1812,1812,1812,0
20240228,183600,712046283,1812,1812,1812,1812,0
20240228,183500,712046283,1812,1812,1812,1812,0
20240228,183400,712046283,1812,1812,1812,1812,0
20240228,183300,712046283,1812,1812,1812,1812,3256
20240228,183200,712046283,1812,1812,1812,1812,0
20240228,183100,712046283,1812,1812,1812,1812,0
20240228,183000,712046283,1812,1812,1812,1812,0
20240228,182900,712046283,1812,1812,1812,1812,0
20240228,182800,712046283,1812,1812,1812,1812,0
20240228,182700,712046283,1812,1812,1812,1812,0
20240228,182600,712046283,1812,1812,1812,1812,0
20240228,182500,712046283,1812,1812,1812,1812,0
20240228,182400,712046283,1812,1812,1812,1812,0
20240228,182300,712046283,1812,1812,1812,1812,0
20240228,182200,712046283,1812,1812,1812,1812,0
20240228,182100,712046283,1812,1812,1812,1812,0
20240228,182000,712046283,1812,1812,1812,1812,0
20240228,181900,712046283,1812,1812,1812,1812,0
20240228,181800,712046283,1812,1812,1812,1812,0
20240228,181700,712046283,1812,1812,1812,1812,0
20240228,181600,712046283,1812,1812,1812,1812,0
20240228,181500,712046283,1812,1812,1812,1812,0
20240228,181400,712046283,1812,1812,1812,1812,0
20240228,181300,712046283,1812,1812,1812,1812,0
20240228,181200,712046283,1812,1812,1812,1812,0
20240228,181100,712046283,1812,1812,1812,1812,0
20240228,181000,712046283,1812,1812,1812,1812,0
20240228,180900,712046283,1812,1812,1812,1812,0
20240228,180800,712046283,1812,1812,1812,1812,0
20240228,180700,712046283,1812,1812,1812,1812,0
20240228,180600,712046283,1812,1812,1812,1812,0
20240228,180500,712046283,1812,1812,1812,1812,0
20240228,180400,712046283,1812,1812,1812,1812,0
20240228,180300,712046283,1812,1812,1812,1812,3256
20240228,180200,712046283,1812,1812,1812,1812,0
20240228,180100,712046283,1812,1812,1812,1812,0
20240228,180000,712046283,1812,1812,1812,1812,0
20240228,175900,712046283,1812,1812,1812,1812,0
20240228,175800,712046283,1812,1812,1812,1812,0
20240228,175700,712046283,1812,1812,1812,1812,0
20240228,175600,712046283,1812,1812,1812,1812,0
20240228,175500,712046283,1812,1812,1812,1812,0
20240228,175400,712046283,1812,1812,1812,1812,0
20240228,175300,712046283,1812,1812,1812,1812,0
20240228,175200,712046283,1812,1812,1812,1812,0
20240228,175100,712046283,1812,1812,1812,1812,0
20240228,175000,712046283,1812,1812,1812,1812,0
20240228,174900,712046283,1812,1812,1812,1812,0
20240228,174800,712046283,1812,1812,1812,1812,0
20240228,174700,712046283,1812,1812,1812,1812,0
20240228,174600,712046283,1812,1812,1812,1812,0
20240228,174500,712046283,1812,1812,1812,1812,0
20240228,174400,712046283,1812,1812,1812,1812,0
20240228,174300,712046283,1812,1812,1812,1812,0
20240228,174200,712046283,1812,1812,1812,1812,0
20240228,174100,712046283,1812,1812,1812,1812,0
20240228,174000,712046283,1812,1812,1812,1812,0
20240228,173900,712046283,1812,1812,1812,1812,0
20240228,173800,712046283,1812,1812,1812,1812,0
20240228,173700,712046283,1812,1812,1812,1812,0
20240228,173600,712046283,1812,1812,1812,1812,0
20240228,173500,712046283,1812,1812,1812,1812,0
20240228,173400,712046283,1812,1812,1812,1812,0
20240228,173300,712046283,1812,1812,1812,1812,3256
20240228,173200,712046283,1812,1812,1812,1812,0
20240228,173100,712046283,1812,1812,1812,1812,0
20240228,173000,712046283,1812,1812,1812,1812,0
20240228,172900,712046283,1812,1812,1812,1812,0
20240228,172800,712046283,1812,1812,1812,1812,0
20240228,172700,712046283,1812,1812,1812,1812,0
20240228,172600,712046283,1812,1812,1812,1812,0
20240228,172500,712046283,1812,1812,1812,1812,0
20240228,172400,712046283,1812,1812,1812,1812,0
20240228,172300,712046283,1812,1812,1812,1812,0
20240228,172200,712046283,1812,1812,1812,1812,0
20240228,172100,712046283,1812,1812,1812,1812,0
20240228,172000,712046283,1812,1812,1812,1812,0
20240228,171900,712046283,1812,1812,1812,1812,0
20240228,171800,712046283,1812,1812,1812,1812,0
20240228,171700,712046283,1812,1812,1812,1812,0
20240228,171600,712046283,1812,1812,1812,1812,0
20240228,171500,712046283,1812,1812,1812,1812,0
20240228,171400,712046283,1812,1812,1812,1812,0
20240228,171300,712046283,1812,1812,1812,1812,0
20240228,171200,712046283,1812,1812,1812,1812,0
20240228,171100,712046283,1812,1812,1812,1812,0
20240228,171000,712046283,1812,1812,1812,1812,0
20240228,170900,712046283,1812,1812,1812,1812,0
20240228,170800,712046283,1812,1812,1812,1812,0
20240228,170700,712046283,1812,1812,1812,1812,0
20240228,170600,712046283,1812,1812,1812,1812,0
20240228,170500,712046283,1812,1812,1812,1812,0
20240228,170400,712046283,1812,1812,1812,1812,0
20240228,170300,712046283,1812,1812,1812,1812,3256
20240228,170200,712046283,1812,1812,1812,1812,0
20240228,170100,712046283,1812,1812,1812,1812,0
20240228,170000,712046283,1812,1812,1812,1812,0
20240228,165900,712046283,1812,1812,1812,1812,0
20240228,165800,712046283,1812,1812,1812,1812,0
20240228,165700,712046283,1812,1812,1812,1812,0
20240228,165600,712046283,1812,1812,1812,1812,0
20240228,165500,712046283,1812,1812,1812,1812,0
20240228,165400,712046283,1812,1812,1812,1812,0
20240228,165300,712046283,1812,1812,1812,1812,0
20240228,165200,712046283,1812,1812,1812,1812,0
20240228,165100,712046283,1812,1812,1812,1812,0
20240228,165000,712046283,1812,1812,1812,1812,0
20240228,164900,712046283,1812,1812,1812,1812,0
20240228,164800,712046283,1812,1812,1812,1812,0
20240228,164700,712046283,1812,1812,1812,1812,0
20240228,164600,712046283,1812,1812,1812,1812,0
20240228,164500,712046283,1812,1812,1812,1812,0
20240228,164400,712046283,1812,1812,1812,1812,0
20240228,164300,712046283,1812,1812,1812,1812,0
20240228,164200,712046283,1812,1812,1812,1812,0
20240228,164100,712046283,1812,1812,1812,1812,0
20240228,164000,712046283,1812,1812,1812,1812,0
20240228,163900,712046283,1812,1812,1812,1812,0
20240228,163800,712046283,1812,1812,1812,1812,0
20240228,163700,712046283,1812,1812,1812,1812,0
20240228,163600,712046283,1812,1812,1812,1812,0
20240228,163500,712046283,1812,1812,1812,1812,0
20240228,163400,712046283,1812,1812,1812,1812,0
20240228,163300,712046283,1812,1812,1812,1812,3256
20240228,163200,712046283,1812,1812,1812,1812,0
20240228,163100,712046283,1812,1812,1812,1812,0
20240228,163000,712046283,1812,1812,1812,1812,0
20240228,162900,712046283,1812,1812,1812,1812,0
20240228,162800,712046283,1812,1812,1812,1812,0
20240228,162700,712046283,1812,1812,1812,1812,0
20240228,162600,712046283,1812,1812,1812,1812,0
20240228,162500,712046283,1812,1812,1812,1812,0
20240228,162400,712046283,1812,1812,1812,1812,0
20240228,162300,712046283,1812,1812,1812,1812,0
20240228,162200,712046283,1812,1812,1812,1812,0
20240228,162100,712046283,1812,1812,1812,1812,0
20240228,162000,712046283,1812,1812,1812,1812,0
20240228,161900,712046283,1812,1812,1812,1812,0
20240228,161800,712046283,1812,1812,1812,1812,0
20240228,161700,712046283,1812,1812,1812,1812,0
20240228,161600,712046283,1812,1812,1812,1812,0
20240228,161500,712046283,1812,1812,1812,1812,0
20240228,161400,712046283,1812,1812,1812,1812,0
20240228,161300,712046283,1812,1812,1812,1812,0
20240228,161200,712046283,1812,1812,1812,1812,0
20240228,161100,712046283,1812,1812,1812,1812,0
20240228,161000,712046283,1812,1812,1812,1812,0
20240228,160900,712046283,1812,1812,1812,1812,0
20240228,160800,712046283,1812,1812,1812,1812,0
20240228,160700,712046283,1812,1812,1812,1812,0
20240228,160600,712046283,1812,1812,1812,1812,0
20240228,160500,712046283,1812,1812,1812,1812,0
20240228,160400,712046283,1812,1812,1812,1812,0
20240228,160300,712046283,1812,1812,1812,1812,3256
20240228,160200,712046283,1812,1812,1812,1812,0
20240228,160100,712046283,1812,1812,1812,1812,0
20240228,160000,712046283,1812,1812,1812,1812,0
20240228,155900,712046283,1812,1812,1812,1812,0
20240228,155800,712046283,1812,1812,1812,1812,0
20240228,155700,712046283,1812,1812,1812,1812,0
20240228,155600,712046283,1812,1812,1812,1812,0
20240228,155500,712046283,1812,1812,1812,1812,0
20240228,155400,712046283,1812,1812,1812,1812,0
20240228,155300,712046283,1812,1812,1812,1812,0
20240228,155200,712046283,1812,1812,1812,1812,0
20240228,155100,712046283,1812,1812,1812,1812,0
20240228,155000,712046283,1812,1812,1812,1812,0
20240228,154900,712046283,1812,1812,1812,1812,0
20240228,154800,712046283,1812,1812,1812,1812,0
20240228,154700,712046283,1812,1812,1812,1812,0
20240228,154600,712046283,1812,1812,1812,1812,0
20240228,154500,712046283,1812,1812,1812,1812,0
20240228,154400,712046283,1812,1812,1812,1812,0
20240228,154300,712046283,1812,1812,1812,1812,0
20240228,154200,712046283,1812,1812,1812,1812,0
20240228,154100,712046283,1812,1812,1812,1812,0
20240228,154000,712046283,1812,1812,1812,1812,0
20240228,153900,712046283,1812,1812,1812,1812,0
20240228,153800,712046283,1812,1812,1812,1812,0
20240228,153700,712046283,1812,1812,1812,1812,0
20240228,153600,712046283,1812,1812,1812,1812,0
20240228,153500,712046283,1812,1812,1812,1812,0
20240228,153400,712046283,1812,1812,1812,1812,0
20240228,153300,712046283,1812,1812,1812,1812,3256
20240228,153200,712046283,1812,1812,1812,1812,0
20240228,153100,712046283,1812,1812,1812,1812,0
20240228,153000,712046283,1812,1812,1812,1812,3256
20240228,152900,706146411,1810,1810,1810,1810,0
20240228,152800,706146411,1810,1810,1810,1810,0
20240228,152700,706146411,1810,1810,1810,1810,0
20240228,152600,706146411,1810,1810,1810,1810,0
20240228,152500,706146411,1810,1810,1810,1810,0
20240228,152400,706146411,1810,1810,1810,1810,0
20240228,152300,706146411,1810,1810,1810,1810,0
20240228,152200,706146411,1810,1810,1810,1810,0
20240228,152100,706146411,1810,1810,1810,1810,0
20240228,152000,706146411,1810,1810,1810,1810,0
20240228,151900,706146411,1810,1812,1812,1810,161
20240228,151800,705854979,1812,1812,1812,1812,5
20240228,151700,705845919,1812,1812,1812,1807,446
20240228,151600,705039259,1811,1811,1811,1808,511
20240228,151500,704115041,1811,1811,1811,1811,36
20240228,151400,704049845,1810,1810,1810,1808,1634
20240228,151300,701092324,1808,1808,1808,1808,518
20240228,151200,700155780,1808,1808,1808,1808,30
20240228,151100,700101540,1808,1807,1808,1807,3
20240228,151000,700096117,1801,1804,1804,1800,1456
20240228,150900,697474111,1806,1807,1807,1806,1622
20240228,150800,694543711,1807,1809,1809,1807,327
20240228,150700,693952768,1809,1808,1809,1808,1449
20240228,150600,691332239,1807,1807,1807,1807,0
20240228,150500,691332239,1807,1807,1807,1807,16
20240228,150400,691303327,1806,1806,1806,1806,250
20240228,150300,690851827,1806,1806,1807,1806,303
20240228,150200,690304390,1806,1804,1806,1804,262
20240228,150100,689831542,1804,1805,1805,1804,30
20240228,150000,689777420,1806,1806,1806,1806,11
20240228,145900,689757554,1807,1807,1807,1807,2
20240228,145800,689753940,1807,1799,1807,1799,6519
20240228,145700,678021475,1799,1804,1804,1799,412
20240228,145600,677280050,1807,1801,1807,1800,2349
20240228,145500,673048906,1807,1807,1807,1807,1
20240228,145400,673047099,1800,1800,1800,1800,0
20240228,145300,673047099,1800,1800,1800,1800,0
20240228,145200,673047099,1800,1800,1800,1800,19
20240228,145100,673012899,1800,1800,1800,1800,237
20240228,145000,672586299,1800,1800,1800,1800,0
20240228,144900,672586299,1800,1802,1802,1800,5000
20240228,144800,663585595,1809,1809,1809,1809,0
20240228,144700,663585595,1809,1809,1809,1809,0
20240228,144600,663585595,1809,1809,1809,1809,0
20240228,144500,663585595,1809,1808,1809,1808,500
20240228,144400,662681442,1809,1808,1809,1808,2
20240228,144300,662677825,1809,1807,1809,1807,178
20240228,144200,662356001,1806,1806,1806,1806,0
20240228,144100,662356001,1806,1806,1806,1806,3
20240228,144000,662350583,1800,1803,1803,1800,100
20240228,143900,662170574,1803,1807,1807,1803,16
20240228,143800,662141714,1803,1803,1803,1803,0
20240228,143700,662141714,1803,1803,1803,1803,0
20240228,143600,662141714,1803,1805,1805,1803,520
20240228,143500,661203875,1808,1808,1808,1808,0
20240228,143400,661203875,1808,1808,1808,1808,1
20240228,143300,661202067,1809,1809,1809,1809,0
20240228,143200,661202067,1809,1809,1809,1809,0
20240228,143100,661202067,1809,1809,1809,1809,0
20240228,143000,661202067,1809,1809,1809,1809,0
20240228,142900,661202067,1809,1809,1809,1809,0
20240228,142800,661202067,1809,1807,1809,1804,6
20240228,142700,661191227,1808,1808,1808,1808,1
20240228,142600,661189419,1809,1809,1809,1809,0
20240228,142500,661189419,1809,1809,1809,1809,1
20240228,142400,661187610,1804,1808,1808,1804,5
20240228,142300,661178580,1804,1804,1804,1804,0
20240228,142200,661178580,1804,1804,1804,1804,0
20240228,142100,661178580,1804,1804,1804,1804,1
20240228,142000,661176776,1809,1809,1809,1809,4
20240228,141900,661169540,1810,1810,1810,1810,0
20240228,141800,661169540,1810,1810,1810,1810,0
20240228,141700,661169540,1810,1810,1810,1810,1
20240228,141600,661167730,1810,1810,1810,1810,2613
20240228,141500,656438200,1810,1810,1810,1810,4811
20240228,141400,647730290,1810,1810,1810,1810,0
20240228,141300,647730290,1810,1810,1810,1810,0
20240228,141200,647730290,1810,1810,1810,1810,0
20240228,141100,647730290,1810,1810,1810,1810,0
20240228,141000,647730290,1810,1810,1810,1810,5
20240228,140900,647721240,1810,1810,1810,1810,405
20240228,140800,646988190,1810,1810,1810,1810,500
20240228,140700,646083190,1810,1810,1810,1810,1
20240228,140600,646081380,1810,1810,1810,1810,0
20240228,140500,646081380,1810,1810,1810,1810,0
20240228,140400,646081380,1810,1810,1810,1810,0
20240228,140300,646081380,1810,1810,1810,1810,1
20240228,140200,646079570,1800,1800,1800,1800,1368
20240228,140100,643617170,1800,1806,1806,1800,9668
20240228,140000,626192035,1806,1810,1810,1806,42
20240228,135900,626116173,1807,1810,1810,1807,37
20240228,135800,626049296,1808,1808,1808,1808,0
20240228,135700,626049296,1808,1808,1808,1808,32
20240228,135600,625991440,1808,1809,1809,1808,42
20240228,135500,625915488,1811,1809,1811,1808,34
20240228,135400,625853981,1810,1810,1810,1810,0
20240228,135300,625853981,1810,1812,1812,1810,402
20240228,135200,625125743,1814,1814,1814,1814,0
20240228,135100,625125743,1814,1814,1814,1814,0
20240228,135000,625125743,1814,1812,1814,1812,606
20240228,134900,624027669,1812,1813,1813,1812,2025
20240228,134800,620357498,1814,1815,1815,1814,2197
20240228,134700,616371867,1815,1817,1817,1815,302
20240228,134600,615823734,1818,1818,1818,1818,0
20240228,134500,615823734,1818,1818,1818,1818,6
20240228,134400,615812826,1818,1818,1818,1818,10
20240228,134300,615794646,1818,1815,1818,1815,504
20240228,134200,614879874,1815,1815,1815,1815,685
20240228,134100,613636599,1815,1815,1815,1815,0
20240228,134000,613636599,1815,1815,1815,1815,10
20240228,133900,613618449,1817,1816,1817,1816,485
20240228,133800,612737638,1816,1816,1816,1816,0
20240228,133700,612737638,1816,1816,1816,1816,1
20240228,133600,612735822,1815,1815,1815,1815,151
20240228,133500,612461757,1815,1815,1815,1815,9
20240228,133400,612445422,1815,1815,1815,1815,2
20240228,133300,612441792,1815,1815,1815,1815,0
20240228,133200,612441792,1815,1815,1815,1815,1
20240228,133100,612439977,1815,1820,1820,1815,335
20240228,133000,611831459,1821,1821,1821,1821,2
20240228,132900,611827817,1822,1822,1822,1822,0
20240228,132800,611827817,1822,1818,1822,1814,304
20240228,132700,611274636,1814,1822,1822,1814,420
20240228,132600,610509404,1822,1816,1823,1814,2815
20240228,132500,605383083,1819,1819,1819,1819,0
20240228,132400,605383083,1819,1819,1819,1819,0
20240228,132300,605383083,1819,1818,1819,1817,3
20240228,132200,605377629,1814,1814,1814,1814,0
20240228,132100,605377629,1814,1814,1814,1813,77
20240228,132000,605237952,1814,1814,1814,1814,6
20240228,131900,605227068,1819,1819,1819,1819,0
20240228,131800,605227068,1819,1819,1819,1819,1
20240228,131700,605225249,1803,1817,1817,1803,164
20240228,131600,604927724,1818,1818,1818,1818,0
20240228,131500,604927724,1818,1819,1819,1818,4
20240228,131400,604920450,1820,1821,1821,1820,34
20240228,131300,604858563,1823,1820,1823,1820,500
20240228,131200,603948128,1816,1819,1820,1816,301
20240228,131100,603400369,1820,1820,1820,1820,0
20240228,131000,603400369,1820,1820,1820,1820,2
20240228,130900,603396729,1816,1818,1818,1816,22
20240228,130800,603356765,1820,1823,1823,1820,10
20240228,130700,603338553,1823,1823,1823,1823,1
20240228,130600,603336730,1819,1822,1822,1819,1893
20240228,130500,599889646,1821,1827,1827,1819,1383
20240228,130400,597371823,1827,1808,1828,1808,107262
20240228,130300,402901259,1800,1808,1808,1800,526
20240228,130200,401951139,1807,1805,1807,1805,379
20240228,130100,401266626,1800,1800,1800,1800,0
20240228,130000,401266626,1800,1800,1800,1800,0
20240228,125900,401266626,1800,1800,1800,1800,400
20240228,125800,400546626,1805,1805,1805,1805,250
20240228,125700,400095376,1800,1800,1800,1800,0
20240228,125600,400095376,1800,1800,1800,1800,0
20240228,125500,400095376,1800,1800,1800,1800,0
20240228,125400,400095376,1800,1800,1800,1800,0
20240228,125300,400095376,1800,1800,1800,1800,537
20240228,125200,399128776,1800,1800,1800,1800,11
20240228,125100,399108976,1800,1800,1800,1800,0
20240228,125000,399108976,1800,1805,1805,1800,19
20240228,124900,399074726,1804,1804,1804,1804,0
20240228,124800,399074726,1804,1804,1805,1804,162
20240228,124700,398782465,1805,1805,1807,1805,802
20240228,124600,397333913,1805,1805,1805,1805,0
20240228,124500,397333913,1805,1805,1805,1805,0
20240228,124400,397333913,1805,1805,1805,1805,2002
20240228,124300,393720303,1805,1805,1805,1805,136
20240228,124200,393474823,1805,1800,1805,1798,4873
20240228,124100,384682617,1800,1800,1800,1799,138
20240228,124000,384434218,1800,1800,1800,1800,0
20240228,123900,384434218,1800,1800,1800,1798,105
20240228,123800,384245220,1795,1795,1795,1795,368
20240228,123700,383584660,1795,1795,1795,1795,344
20240228,123600,382967180,1795,1795,1795,1795,0
20240228,123500,382967180,1795,1795,1795,1795,0
20240228,123400,382967180,1795,1795,1795,1795,21
20240228,123300,382929485,1795,1795,1795,1795,1
20240228,123200,382927690,1794,1794,1794,1794,1
20240228,123100,382925896,1793,1793,1793,1793,0
20240228,123000,382925896,1793,1793,1793,1793,307
20240228,122900,382375445,1793,1793,1793,1793,0
20240228,122800,382375445,1793,1793,1793,1793,0
20240228,122700,382375445,1793,1793,1793,1793,0
20240228,122600,382375445,1793,1793,1793,1793,0
20240228,122500,382375445,1793,1795,1795,1793,1705
20240228,122400,379317675,1795,1797,1797,1795,58
20240228,122300,379213560,1797,1796,1797,1796,3
20240228,122200,379208170,1797,1798,1798,1797,2
20240228,122100,379204575,1796,1796,1796,1796,0
20240228,122000,379204575,1796,1798,1798,1796,3
20240228,121900,379199184,1795,1795,1795,1795,0
20240228,121800,379199184,1795,1795,1795,1795,0
20240228,121700,379199184,1795,1795,1795,1795,7
20240228,121600,379186619,1795,1795,1795,1795,1
20240228,121500,379184824,1795,1795,1795,1795,40
20240228,121400,379113024,1795,1795,1795,1795,110
20240228,121300,378915574,1799,1799,1799,1799,1
20240228,121200,378913775,1800,1800,1800,1800,0
20240228,121100,378913775,1800,1800,1800,1800,50
20240228,121000,378823775,1800,1800,1800,1800,0
20240228,120900,378823775,1800,1800,1800,1800,600
20240228,120800,377743775,1800,1800,1800,1800,1
20240228,120700,377741975,1800,1798,1800,1798,3773
20240228,120600,370955272,1798,1798,1798,1798,0
20240228,120500,370955272,1798,1798,1798,1798,7
20240228,120400,370942686,1799,1798,1799,1798,1000
20240228,120300,369143696,1799,1799,1799,1799,0
20240228,120200,369143696,1799,1799,1799,1799,0
20240228,120100,369143696,1799,1798,1799,1798,2000
20240228,120000,365545868,1795,1795,1795,1795,1000
20240228,115900,363750868,1794,1794,1794,1794,0
20240228,115800,363750868,1794,1794,1794,1794,0
20240228,115700,363750868,1794,1798,1798,1794,600
20240228,115600,362674068,1798,1798,1798,1798,0
20240228,115500,362674068,1798,1799,1799,1798,278
20240228,115400,362173966,1799,1795,1799,1794,4825
20240228,115300,353498539,1795,1795,1795,1795,4
20240228,115200,353491359,1798,1798,1798,1798,33
20240228,115100,353432025,1796,1796,1796,1796,0
20240228,115000,353432025,1796,1796,1796,1796,16
20240228,114900,353403289,1796,1796,1798,1796,9
20240228,114800,353387116,1796,1796,1796,1796,4
20240228,114700,353379932,1796,1796,1796,1796,500
20240228,114600,352481932,1796,1795,1796,1795,935
20240228,114500,350803606,1796,1796,1796,1796,140
20240228,114400,350552166,1796,1796,1796,1796,1000
20240228,114300,348756166,1796,1796,1796,1796,0
20240228,114200,348756166,1796,1796,1796,1796,0
20240228,114100,348756166,1796,1796,1796,1796,1
20240228,114000,348754370,1796,1796,1796,1796,0
20240228,113900,348754370,1796,1796,1796,1796,1889
20240228,113800,345361726,1796,1796,1796,1796,10
20240228,113700,345343766,1796,1796,1796,1796,174
20240228,113600,345031262,1795,1795,1795,1795,2
20240228,113500,345027672,1796,1796,1796,1796,1000
20240228,113400,343231672,1796,1795,1796,1795,1555
20240228,113300,340440387,1795,1795,1795,1795,5
20240228,113200,340431412,1792,1792,1792,1792,0
20240228,113100,340431412,1792,1792,1792,1792,0
20240228,113000,340431412,1792,1792,1792,1792,1584
20240228,112900,337592884,1795,1795,1795,1795,0
20240228,112800,337592884,1795,1793,1795,1793,104
20240228,112700,337406410,1794,1795,1795,1794,990
20240228,112600,335630084,1796,1795,1796,1795,137
20240228,112500,335384159,1797,1797,1799,1797,505
20240228,112400,334475774,1799,1799,1799,1799,0
20240228,112300,334475774,1799,1799,1799,1799,0
20240228,112200,334475774,1799,1799,1799,1799,1
20240228,112100,334473975,1800,1800,1800,1800,0
20240228,112000,334473975,1800,1799,1800,1799,1000
20240228,111900,332674746,1799,1799,1799,1799,0
20240228,111800,332674746,1799,1799,1799,1799,0
20240228,111700,332674746,1799,1799,1799,1799,50
20240228,111600,332584796,1800,1800,1800,1800,0
20240228,111500,332584796,1800,1800,1800,1800,0
20240228,111400,332584796,1800,1800,1800,1800,100
20240228,111300,332404796,1800,1800,1800,1800,0
20240228,111200,332404796,1800,1800,1800,1800,30
20240228,111100,332350796,1800,1800,1800,1800,0
20240228,111000,332350796,1800,1800,1800,1800,276
20240228,110900,331853996,1801,1801,1801,1801,900
20240228,110800,330233096,1801,1801,1801,1801,100
20240228,110700,330052996,1800,1798,1800,1798,76
20240228,110600,329916240,1798,1798,1798,1798,0
20240228,110500,329916240,1798,1798,1798,1798,0
20240228,110400,329916240,1798,1798,1798,1798,5
20240228,110300,329907250,1798,1794,1798,1794,2105
20240228,110200,326125260,1794,1795,1795,1794,668
20240228,110100,324926204,1795,1795,1795,1795,0
20240228,110000,324926204,1795,1794,1795,1794,396
20240228,105900,324215735,1794,1794,1794,1794,0
20240228,105800,324215735,1794,1794,1794,1794,34
20240228,105700,324154739,1793,1793,1793,1793,0
20240228,105600,324154739,1793,1793,1793,1793,1
20240228,105500,324152946,1794,1794,1794,1794,51
20240228,105400,324061452,1794,1794,1794,1794,1
20240228,105300,324059658,1793,1793,1793,1793,0
20240228,105200,324059658,1793,1793,1793,1793,0
20240228,105100,324059658,1793,1793,1793,1793,7
20240228,105000,324047107,1794,1794,1794,1794,0
20240228,104900,324047107,1794,1794,1794,1794,0
20240228,104800,324047107,1794,1794,1794,1794,0
20240228,104700,324047107,1794,1785,1794,1785,2
20240228,104600,324043528,1785,1794,1794,1785,15538
20240228,104500,296300234,1794,1794,1794,1794,0
20240228,104400,296300234,1794,1794,1794,1794,1
20240228,104300,296298440,1790,1790,1790,1790,0
20240228,104200,296298440,1790,1790,1790,1790,5
20240228,104100,296289490,1794,1788,1794,1788,716
20240228,104000,295009252,1788,1788,1788,1788,551
20240228,103900,294024064,1787,1794,1794,1787,13058
20240228,103800,270652397,1795,1796,1796,1795,1473
20240228,103700,268008229,1797,1800,1800,1796,9701
20240228,103600,250563538,1800,1800,1800,1800,144
20240228,103500,250304338,1801,1801,1801,1801,0
20240228,103400,250304338,1801,1801,1801,1801,438
20240228,103300,249515500,1803,1803,1803,1803,62
20240228,103200,249403714,1802,1802,1802,1802,50
20240228,103100,249313614,1802,1802,1802,1802,15
20240228,103000,249286584,1801,1801,1801,1801,1700
20240228,102900,246224884,1800,1800,1800,1800,0
20240228,102800,246224884,1800,1800,1800,1800,0
20240228,102700,246224884,1800,1800,1800,1800,0
20240228,102600,246224884,1800,1801,1801,1800,460
20240228,102500,245396880,1800,1800,1800,1800,0
20240228,102400,245396880,1800,1800,1800,1800,0
20240228,102300,245396880,1800,1800,1800,1800,0
20240228,102200,245396880,1800,1800,1800,1800,100
20240228,102100,245216880,1800,1800,1800,1800,228
20240228,102000,244806480,1800,1801,1801,1800,1030
20240228,101900,242952450,1801,1801,1801,1801,2185
20240228,101800,239017265,1801,1803,1803,1801,801
20240228,101700,237574462,1803,1803,1803,1803,200
20240228,101600,237213862,1804,1804,1804,1804,2455
20240228,101500,232785042,1805,1805,1805,1805,0
20240228,101400,232785042,1805,1812,1812,1805,2545
20240228,101300,228183647,1811,1811,1811,1811,0
20240228,101200,228183647,1811,1811,1811,1811,0
20240228,101100,228183647,1811,1811,1811,1811,1000
20240228,101000,226372647,1811,1811,1811,1811,6
20240228,100900,226361781,1807,1807,1807,1807,0
20240228,100800,226361781,1807,1807,1807,1807,1139
20240228,100700,224303608,1809,1812,1812,1809,7506
20240228,100600,210716240,1811,1811,1811,1811,260
20240228,100500,210245380,1810,1810,1810,1810,0
20240228,100400,210245380,1810,1809,1810,1809,3213
20240228,100300,204429865,1810,1810,1810,1810,6
20240228,100200,204419005,1810,1808,1810,1808,173
20240228,100100,204106157,1808,1807,1808,1807,631
20240228,100000,202965840,1807,1807,1807,1807,0
20240228,095900,202965840,1807,1807,1807,1807,0
20240228,095800,202965840,1807,1807,1807,1807,0
20240228,095700,202965840,1807,1807,1807,1807,19
20240228,095600,202931507,1806,1806,1806,1806,11
20240228,095500,202911641,1806,1806,1806,1806,0
20240228,095400,202911641,1806,1805,1806,1805,201
20240228,095300,202548636,1805,1804,1805,1804,327
20240228,095200,201958528,1801,1801,1801,1801,801
20240228,095100,200515927,1801,1801,1801,1801,0
20240228,095000,200515927,1801,1801,1801,1801,50
20240228,094900,200425877,1800,1800,1800,1800,0
20240228,094800,200425877,1800,1800,1800,1800,54
20240228,094700,200328677,1800,1799,1800,1799,933
20240228,094600,198649690,1799,1799,1799,1799,107
20240228,094500,198457197,1800,1800,1800,1800,1
20240228,094400,198455397,1800,1800,1800,1800,30
20240228,094300,198401397,1800,1800,1800,1800,0
20240228,094200,198401397,1800,1800,1800,1800,0
20240228,094100,198401397,1800,1800,1800,1800,2983
20240228,094000,193031997,1800,1801,1801,1800,72
20240228,093900,192902396,1802,1800,1802,1798,1154
20240228,093800,190825247,1804,1804,1804,1804,5
20240228,093700,190816227,1800,1804,1804,1800,252
20240228,093600,190362341,1804,1804,1804,1804,17
20240228,093500,190331673,1804,1804,1804,1804,7
20240228,093400,190319045,1802,1802,1803,1801,255
20240228,093300,189859774,1801,1805,1805,1801,4262
20240228,093200,182183092,1801,1806,1806,1801,119
20240228,093100,181968268,1806,1806,1806,1806,2
20240228,093000,181964656,1806,1805,1806,1805,601
20240228,092900,180879750,1805,1800,1805,1800,3101
20240228,092800,175292713,1800,1800,1800,1800,988
20240228,092700,173514313,1800,1803,1803,1800,553
20240228,092600,172518889,1803,1805,1805,1800,214
20240228,092500,172133343,1800,1804,1805,1800,2070
20240228,092400,168397843,1805,1790,1805,1790,1104
20240228,092300,166411155,1790,1789,1799,1789,505
20240228,092200,165507678,1790,1790,1790,1790,268
20240228,092100,165027958,1788,1788,1788,1788,0
20240228,092000,165027958,1788,1788,1788,1788,45
20240228,091900,164947498,1789,1802,1802,1789,1196
20240228,091800,162804285,1804,1804,1804,1804,1
20240228,091700,162802481,1790,1790,1790,1790,311
20240228,091600,162245791,1790,1784,1790,1780,10622
20240228,091500,143287080,1790,1790,1790,1790,2
20240228,091400,143283500,1790,1790,1807,1785,14182
20240228,091300,117918282,1790,1807,1807,1790,7227
20240228,091200,104981440,1790,1792,1795,1789,13628
20240228,091100,80571919,1793,1793,1793,1793,1
20240228,091000,80570126,1789,1793,1793,1789,5077
20240228,090900,71481544,1793,1793,1793,1786,3558
20240228,090800,65109268,1809,1794,1809,1785,18502
20240228,090700,31968354,1797,1797,1797,1797,41
20240228,090600,31894677,1797,1797,1797,1794,1559
20240228,090500,29096154,1797,1797,1797,1797,60
20240228,090400,28988334,1793,1798,1798,1793,2450
20240228,090300,24592014,1798,1798,1798,1798,1550
20240228,090200,21805114,1813,1794,1813,1794,1344
20240228,090100,19387442,1793,1800,1800,1793,2000
20240228,090000,15801407,1817,1792,1817,1792,8815