stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,190300,819648828,1850,1850,1850,1850,6616
20240229,190200,819648828,1850,1850,1850,1850,0
20240229,190100,819648828,1850,1850,1850,1850,0
20240229,190000,819648828,1850,1850,1850,1850,0
20240229,185900,819648828,1850,1850,1850,1850,0
20240229,185800,819648828,1850,1850,1850,1850,0
20240229,185700,819648828,1850,1850,1850,1850,0
20240229,185600,819648828,1850,1850,1850,1850,0
20240229,185500,819648828,1850,1850,1850,1850,0
20240229,185400,819648828,1850,1850,1850,1850,0
20240229,185300,819648828,1850,1850,1850,1850,0
20240229,185200,819648828,1850,1850,1850,1850,0
20240229,185100,819648828,1850,1850,1850,1850,0
20240229,185000,819648828,1850,1850,1850,1850,0
20240229,184900,819648828,1850,1850,1850,1850,0
20240229,184800,819648828,1850,1850,1850,1850,0
20240229,184700,819648828,1850,1850,1850,1850,0
20240229,184600,819648828,1850,1850,1850,1850,0
20240229,184500,819648828,1850,1850,1850,1850,0
20240229,184400,819648828,1850,1850,1850,1850,0
20240229,184300,819648828,1850,1850,1850,1850,0
20240229,184200,819648828,1850,1850,1850,1850,0
20240229,184100,819648828,1850,1850,1850,1850,0
20240229,184000,819648828,1850,1850,1850,1850,0
20240229,183900,819648828,1850,1850,1850,1850,0
20240229,183800,819648828,1850,1850,1850,1850,0
20240229,183700,819648828,1850,1850,1850,1850,0
20240229,183600,819648828,1850,1850,1850,1850,0
20240229,183500,819648828,1850,1850,1850,1850,0
20240229,183400,819648828,1850,1850,1850,1850,0
20240229,183300,819648828,1850,1850,1850,1850,6616
20240229,183200,819648828,1850,1850,1850,1850,0
20240229,183100,819648828,1850,1850,1850,1850,0
20240229,183000,819648828,1850,1850,1850,1850,0
20240229,182900,819648828,1850,1850,1850,1850,0
20240229,182800,819648828,1850,1850,1850,1850,0
20240229,182700,819648828,1850,1850,1850,1850,0
20240229,182600,819648828,1850,1850,1850,1850,0
20240229,182500,819648828,1850,1850,1850,1850,0
20240229,182400,819648828,1850,1850,1850,1850,0
20240229,182300,819648828,1850,1850,1850,1850,0
20240229,182200,819648828,1850,1850,1850,1850,0
20240229,182100,819648828,1850,1850,1850,1850,0
20240229,182000,819648828,1850,1850,1850,1850,0
20240229,181900,819648828,1850,1850,1850,1850,0
20240229,181800,819648828,1850,1850,1850,1850,0
20240229,181700,819648828,1850,1850,1850,1850,0
20240229,181600,819648828,1850,1850,1850,1850,0
20240229,181500,819648828,1850,1850,1850,1850,0
20240229,181400,819648828,1850,1850,1850,1850,0
20240229,181300,819648828,1850,1850,1850,1850,0
20240229,181200,819648828,1850,1850,1850,1850,0
20240229,181100,819648828,1850,1850,1850,1850,0
20240229,181000,819648828,1850,1850,1850,1850,0
20240229,180900,819648828,1850,1850,1850,1850,0
20240229,180800,819648828,1850,1850,1850,1850,0
20240229,180700,819648828,1850,1850,1850,1850,0
20240229,180600,819648828,1850,1850,1850,1850,0
20240229,180500,819648828,1850,1850,1850,1850,0
20240229,180400,819648828,1850,1850,1850,1850,0
20240229,180300,819648828,1850,1850,1850,1850,6616
20240229,180200,819648828,1850,1850,1850,1850,0
20240229,180100,819648828,1850,1850,1850,1850,0
20240229,180000,819648828,1850,1850,1850,1850,0
20240229,175900,819648828,1850,1850,1850,1850,0
20240229,175800,819648828,1850,1850,1850,1850,0
20240229,175700,819648828,1850,1850,1850,1850,0
20240229,175600,819648828,1850,1850,1850,1850,0
20240229,175500,819648828,1850,1850,1850,1850,0
20240229,175400,819648828,1850,1850,1850,1850,0
20240229,175300,819648828,1850,1850,1850,1850,0
20240229,175200,819648828,1850,1850,1850,1850,0
20240229,175100,819648828,1850,1850,1850,1850,0
20240229,175000,819648828,1850,1850,1850,1850,0
20240229,174900,819648828,1850,1850,1850,1850,0
20240229,174800,819648828,1850,1850,1850,1850,0
20240229,174700,819648828,1850,1850,1850,1850,0
20240229,174600,819648828,1850,1850,1850,1850,0
20240229,174500,819648828,1850,1850,1850,1850,0
20240229,174400,819648828,1850,1850,1850,1850,0
20240229,174300,819648828,1850,1850,1850,1850,0
20240229,174200,819648828,1850,1850,1850,1850,0
20240229,174100,819648828,1850,1850,1850,1850,0
20240229,174000,819648828,1850,1850,1850,1850,0
20240229,173900,819648828,1850,1850,1850,1850,0
20240229,173800,819648828,1850,1850,1850,1850,0
20240229,173700,819648828,1850,1850,1850,1850,0
20240229,173600,819648828,1850,1850,1850,1850,0
20240229,173500,819648828,1850,1850,1850,1850,0
20240229,173400,819648828,1850,1850,1850,1850,0
20240229,173300,819648828,1850,1850,1850,1850,6616
20240229,173200,819648828,1850,1850,1850,1850,0
20240229,173100,819648828,1850,1850,1850,1850,0
20240229,173000,819648828,1850,1850,1850,1850,0
20240229,172900,819648828,1850,1850,1850,1850,0
20240229,172800,819648828,1850,1850,1850,1850,0
20240229,172700,819648828,1850,1850,1850,1850,0
20240229,172600,819648828,1850,1850,1850,1850,0
20240229,172500,819648828,1850,1850,1850,1850,0
20240229,172400,819648828,1850,1850,1850,1850,0
20240229,172300,819648828,1850,1850,1850,1850,0
20240229,172200,819648828,1850,1850,1850,1850,0
20240229,172100,819648828,1850,1850,1850,1850,0
20240229,172000,819648828,1850,1850,1850,1850,0
20240229,171900,819648828,1850,1850,1850,1850,0
20240229,171800,819648828,1850,1850,1850,1850,0
20240229,171700,819648828,1850,1850,1850,1850,0
20240229,171600,819648828,1850,1850,1850,1850,0
20240229,171500,819648828,1850,1850,1850,1850,0
20240229,171400,819648828,1850,1850,1850,1850,0
20240229,171300,819648828,1850,1850,1850,1850,0
20240229,171200,819648828,1850,1850,1850,1850,0
20240229,171100,819648828,1850,1850,1850,1850,0
20240229,171000,819648828,1850,1850,1850,1850,0
20240229,170900,819648828,1850,1850,1850,1850,0
20240229,170800,819648828,1850,1850,1850,1850,0
20240229,170700,819648828,1850,1850,1850,1850,0
20240229,170600,819648828,1850,1850,1850,1850,0
20240229,170500,819648828,1850,1850,1850,1850,0
20240229,170400,819648828,1850,1850,1850,1850,0
20240229,170300,819648828,1850,1850,1850,1850,6616
20240229,170200,819648828,1850,1850,1850,1850,0
20240229,170100,819648828,1850,1850,1850,1850,0
20240229,170000,819648828,1850,1850,1850,1850,0
20240229,165900,819648828,1850,1850,1850,1850,0
20240229,165800,819648828,1850,1850,1850,1850,0
20240229,165700,819648828,1850,1850,1850,1850,0
20240229,165600,819648828,1850,1850,1850,1850,0
20240229,165500,819648828,1850,1850,1850,1850,0
20240229,165400,819648828,1850,1850,1850,1850,0
20240229,165300,819648828,1850,1850,1850,1850,0
20240229,165200,819648828,1850,1850,1850,1850,0
20240229,165100,819648828,1850,1850,1850,1850,0
20240229,165000,819648828,1850,1850,1850,1850,0
20240229,164900,819648828,1850,1850,1850,1850,0
20240229,164800,819648828,1850,1850,1850,1850,0
20240229,164700,819648828,1850,1850,1850,1850,0
20240229,164600,819648828,1850,1850,1850,1850,0
20240229,164500,819648828,1850,1850,1850,1850,0
20240229,164400,819648828,1850,1850,1850,1850,0
20240229,164300,819648828,1850,1850,1850,1850,0
20240229,164200,819648828,1850,1850,1850,1850,0
20240229,164100,819648828,1850,1850,1850,1850,0
20240229,164000,819648828,1850,1850,1850,1850,0
20240229,163900,819648828,1850,1850,1850,1850,0
20240229,163800,819648828,1850,1850,1850,1850,0
20240229,163700,819648828,1850,1850,1850,1850,0
20240229,163600,819648828,1850,1850,1850,1850,0
20240229,163500,819648828,1850,1850,1850,1850,0
20240229,163400,819648828,1850,1850,1850,1850,0
20240229,163300,819648828,1850,1850,1850,1850,6616
20240229,163200,819648828,1850,1850,1850,1850,0
20240229,163100,819648828,1850,1850,1850,1850,0
20240229,163000,819648828,1850,1850,1850,1850,0
20240229,162900,819648828,1850,1850,1850,1850,0
20240229,162800,819648828,1850,1850,1850,1850,0
20240229,162700,819648828,1850,1850,1850,1850,0
20240229,162600,819648828,1850,1850,1850,1850,0
20240229,162500,819648828,1850,1850,1850,1850,0
20240229,162400,819648828,1850,1850,1850,1850,0
20240229,162300,819648828,1850,1850,1850,1850,0
20240229,162200,819648828,1850,1850,1850,1850,0
20240229,162100,819648828,1850,1850,1850,1850,0
20240229,162000,819648828,1850,1850,1850,1850,0
20240229,161900,819648828,1850,1850,1850,1850,0
20240229,161800,819648828,1850,1850,1850,1850,0
20240229,161700,819648828,1850,1850,1850,1850,0
20240229,161600,819648828,1850,1850,1850,1850,0
20240229,161500,819648828,1850,1850,1850,1850,0
20240229,161400,819648828,1850,1850,1850,1850,0
20240229,161300,819648828,1850,1850,1850,1850,0
20240229,161200,819648828,1850,1850,1850,1850,0
20240229,161100,819648828,1850,1850,1850,1850,0
20240229,161000,819648828,1850,1850,1850,1850,0
20240229,160900,819648828,1850,1850,1850,1850,0
20240229,160800,819648828,1850,1850,1850,1850,0
20240229,160700,819648828,1850,1850,1850,1850,0
20240229,160600,819648828,1850,1850,1850,1850,0
20240229,160500,819648828,1850,1850,1850,1850,0
20240229,160400,819648828,1850,1850,1850,1850,0
20240229,160300,819648828,1850,1850,1850,1850,6616
20240229,160200,819648828,1850,1850,1850,1850,0
20240229,160100,819648828,1850,1850,1850,1850,0
20240229,160000,819648828,1850,1850,1850,1850,0
20240229,155900,819648828,1850,1850,1850,1850,0
20240229,155800,819648828,1850,1850,1850,1850,0
20240229,155700,819648828,1850,1850,1850,1850,0
20240229,155600,819648828,1850,1850,1850,1850,0
20240229,155500,819648828,1850,1850,1850,1850,0
20240229,155400,819648828,1850,1850,1850,1850,0
20240229,155300,819648828,1850,1850,1850,1850,0
20240229,155200,819648828,1850,1850,1850,1850,0
20240229,155100,819648828,1850,1850,1850,1850,0
20240229,155000,819648828,1850,1850,1850,1850,0
20240229,154900,819648828,1850,1850,1850,1850,0
20240229,154800,819648828,1850,1850,1850,1850,0
20240229,154700,819648828,1850,1850,1850,1850,0
20240229,154600,819648828,1850,1850,1850,1850,0
20240229,154500,819648828,1850,1850,1850,1850,0
20240229,154400,819648828,1850,1850,1850,1850,0
20240229,154300,819648828,1850,1850,1850,1850,0
20240229,154200,819648828,1850,1850,1850,1850,0
20240229,154100,819648828,1850,1850,1850,1850,0
20240229,154000,819648828,1850,1850,1850,1850,0
20240229,153900,819648828,1850,1850,1850,1850,0
20240229,153800,819648828,1850,1850,1850,1850,0
20240229,153700,819648828,1850,1850,1850,1850,0
20240229,153600,819648828,1850,1850,1850,1850,0
20240229,153500,819648828,1850,1850,1850,1850,0
20240229,153400,819648828,1850,1850,1850,1850,0
20240229,153300,819648828,1850,1850,1850,1850,6616
20240229,153200,819648828,1850,1850,1850,1850,0
20240229,153100,819648828,1850,1850,1850,1850,0
20240229,153000,819648828,1850,1850,1850,1850,6616
20240229,152900,807409228,1858,1858,1858,1858,0
20240229,152800,807409228,1858,1858,1858,1858,0
20240229,152700,807409228,1858,1858,1858,1858,0
20240229,152600,807409228,1858,1858,1858,1858,0
20240229,152500,807409228,1858,1858,1858,1858,0
20240229,152400,807409228,1858,1858,1858,1858,0
20240229,152300,807409228,1858,1858,1858,1858,0
20240229,152200,807409228,1858,1858,1858,1858,0
20240229,152100,807409228,1858,1858,1858,1858,0
20240229,152000,807409228,1858,1858,1858,1858,0
20240229,151900,807409228,1858,1855,1858,1855,218
20240229,151800,807004823,1847,1847,1855,1847,363
20240229,151700,806334354,1855,1855,1855,1855,1
20240229,151600,806332499,1847,1854,1854,1847,2350
20240229,151500,801989145,1854,1854,1854,1854,420
20240229,151400,801210465,1854,1849,1854,1849,280
20240229,151300,800691833,1849,1849,1849,1849,50
20240229,151200,800599383,1849,1849,1849,1849,0
20240229,151100,800599383,1849,1849,1849,1849,0
20240229,151000,800599383,1849,1849,1849,1849,0
20240229,150900,800599383,1849,1849,1849,1849,1000
20240229,150800,798750383,1849,1849,1849,1849,1000
20240229,150700,796901383,1850,1850,1850,1850,101
20240229,150600,796714533,1850,1850,1850,1850,515
20240229,150500,795761783,1850,1850,1850,1850,10
20240229,150400,795743283,1850,1851,1851,1850,4438
20240229,150300,787530228,1851,1851,1851,1851,200
20240229,150200,787160028,1852,1853,1853,1852,1043
20240229,150100,785228258,1853,1853,1853,1853,93
20240229,150000,785055929,1853,1853,1853,1853,1500
20240229,145900,782276429,1853,1853,1853,1853,688
20240229,145800,781001565,1853,1853,1853,1853,100
20240229,145700,780816265,1853,1853,1853,1853,100
20240229,145600,780630965,1853,1852,1853,1852,56
20240229,145500,780527243,1859,1859,1859,1859,4
20240229,145400,780519807,1862,1862,1862,1862,1845
20240229,145300,777084417,1862,1862,1862,1862,0
20240229,145200,777084417,1862,1854,1862,1854,4000
20240229,145100,769638830,1850,1850,1850,1850,5000
20240229,145000,760388830,1846,1846,1846,1846,0
20240229,144900,760388830,1846,1846,1846,1846,0
20240229,144800,760388830,1846,1847,1847,1846,1000
20240229,144700,758542804,1845,1845,1845,1845,0
20240229,144600,758542804,1845,1845,1845,1845,0
20240229,144500,758542804,1845,1845,1845,1845,0
20240229,144400,758542804,1845,1845,1845,1845,0
20240229,144300,758542804,1845,1845,1845,1845,50
20240229,144200,758450554,1845,1845,1845,1845,0
20240229,144100,758450554,1845,1846,1846,1845,570
20240229,144000,757398753,1846,1846,1846,1846,10
20240229,143900,757380293,1846,1846,1846,1846,577
20240229,143800,756315151,1846,1849,1849,1846,3095
20240229,143700,750598763,1849,1858,1858,1849,9030
20240229,143600,733893167,1858,1858,1858,1858,10
20240229,143500,733874587,1858,1857,1858,1849,11014
20240229,143400,713481204,1858,1859,1859,1858,961
20240229,143300,711695615,1862,1862,1862,1862,26
20240229,143200,711647203,1862,1862,1862,1862,0
20240229,143100,711647203,1862,1859,1862,1859,21
20240229,143000,711608161,1859,1859,1859,1859,86
20240229,142900,711448287,1863,1860,1863,1859,2237
20240229,142800,707287327,1860,1860,1860,1860,8
20240229,142700,707272447,1863,1863,1863,1863,180
20240229,142600,706937107,1863,1860,1863,1860,55
20240229,142500,706834657,1863,1860,1863,1860,129
20240229,142400,706594417,1860,1860,1860,1860,28
20240229,142300,706542337,1860,1860,1861,1860,785
20240229,142200,705082177,1860,1860,1860,1860,5
20240229,142100,705072877,1860,1860,1860,1860,52
20240229,142000,704976157,1860,1864,1864,1860,39
20240229,141900,704903609,1860,1860,1860,1860,0
20240229,141800,704903609,1860,1860,1860,1860,256
20240229,141700,704427449,1860,1860,1860,1860,1
20240229,141600,704425589,1860,1859,1860,1859,79
20240229,141500,704278689,1859,1861,1861,1859,149
20240229,141400,704001564,1861,1862,1865,1861,953
20240229,141300,702226997,1862,1862,1862,1862,1
20240229,141200,702225135,1863,1863,1863,1863,635
20240229,141100,701042130,1866,1866,1866,1866,8
20240229,141000,701027202,1867,1864,1867,1864,1571
20240229,140900,698098855,1865,1867,1868,1865,769
20240229,140800,696663364,1868,1868,1868,1868,1199
20240229,140700,694423632,1868,1868,1868,1868,0
20240229,140600,694423632,1868,1868,1868,1868,190
20240229,140500,694068712,1868,1865,1868,1865,4579
20240229,140400,685522621,1859,1859,1859,1859,190
20240229,140300,685169411,1865,1864,1866,1864,8237
20240229,140200,669807404,1863,1860,1863,1860,3877
20240229,140100,662590738,1860,1860,1860,1860,0
20240229,140000,662590738,1860,1860,1860,1860,269
20240229,135900,662090398,1859,1859,1860,1859,252
20240229,135800,661621778,1859,1859,1859,1859,895
20240229,135700,659957973,1859,1859,1859,1859,0
20240229,135600,659957973,1859,1859,1859,1859,123
20240229,135500,659729316,1859,1859,1859,1859,109
20240229,135400,659526685,1859,1859,1859,1859,320
20240229,135300,658931805,1858,1858,1858,1858,0
20240229,135200,658931805,1858,1859,1859,1858,783
20240229,135100,657476809,1859,1855,1860,1855,2644
20240229,135000,652561656,1859,1859,1859,1859,0
20240229,134900,652561656,1859,1859,1859,1859,0
20240229,134800,652561656,1859,1859,1859,1859,0
20240229,134700,652561656,1859,1859,1859,1859,1
20240229,134600,652559797,1857,1857,1857,1857,0
20240229,134500,652559797,1857,1856,1857,1856,2096
20240229,134400,648667723,1857,1857,1857,1857,0
20240229,134300,648667723,1857,1857,1857,1857,179
20240229,134200,648335320,1860,1860,1860,1860,0
20240229,134100,648335320,1860,1860,1860,1860,70
20240229,134000,648205120,1860,1860,1860,1860,0
20240229,133900,648205120,1860,1860,1860,1860,236
20240229,133800,647766160,1860,1860,1860,1860,40
20240229,133700,647691760,1860,1860,1860,1860,0
20240229,133600,647691760,1860,1860,1860,1860,80
20240229,133500,647542960,1860,1860,1860,1860,0
20240229,133400,647542960,1860,1860,1860,1860,0
20240229,133300,647542960,1860,1862,1862,1860,65
20240229,133200,647421997,1862,1861,1862,1861,20
20240229,133100,647384767,1861,1861,1861,1861,100
20240229,133000,647198667,1862,1861,1862,1861,101
20240229,132900,647010705,1861,1861,1861,1861,30
20240229,132800,646954875,1861,1861,1861,1861,0
20240229,132700,646954875,1861,1861,1861,1861,164
20240229,132600,646649671,1860,1860,1860,1860,64
20240229,132500,646530631,1860,1863,1863,1860,2004
20240229,132400,642802609,1864,1864,1864,1864,390
20240229,132300,642075649,1864,1864,1864,1864,100
20240229,132200,641889249,1863,1861,1863,1861,1495
20240229,132100,639106732,1861,1861,1861,1861,166
20240229,132000,638797806,1860,1860,1860,1860,0
20240229,131900,638797806,1860,1860,1860,1860,0
20240229,131800,638797806,1860,1862,1862,1860,501
20240229,131700,637865944,1863,1863,1863,1863,774
20240229,131600,636423982,1863,1863,1863,1863,0
20240229,131500,636423982,1863,1863,1863,1863,0
20240229,131400,636423982,1863,1862,1863,1862,1146
20240229,131300,634290120,1862,1862,1862,1862,0
20240229,131200,634290120,1862,1857,1862,1857,1001
20240229,131100,632428168,1857,1857,1857,1857,0
20240229,131000,632428168,1857,1857,1857,1857,7
20240229,130900,632415169,1859,1857,1859,1857,117
20240229,130800,632197898,1857,1854,1857,1854,628
20240229,130700,631033577,1854,1854,1854,1854,1
20240229,130600,631031723,1852,1854,1854,1852,119
20240229,130500,630811329,1854,1854,1854,1854,50
20240229,130400,630718629,1854,1854,1854,1854,1
20240229,130300,630716775,1854,1851,1854,1851,12314
20240229,130200,607909640,1851,1845,1851,1845,63
20240229,130100,607793399,1845,1845,1845,1845,0
20240229,130000,607793399,1845,1848,1848,1845,1000
20240229,125900,605947779,1851,1851,1851,1851,0
20240229,125800,605947779,1851,1851,1851,1851,50
20240229,125700,605855229,1851,1851,1851,1851,0
20240229,125600,605855229,1851,1851,1851,1851,2
20240229,125500,605851527,1846,1846,1846,1846,0
20240229,125400,605851527,1846,1846,1846,1846,0
20240229,125300,605851527,1846,1846,1846,1846,330
20240229,125200,605242347,1852,1849,1852,1849,100
20240229,125100,605057262,1849,1849,1849,1846,251
20240229,125000,604593463,1849,1849,1849,1849,0
20240229,124900,604593463,1849,1850,1850,1849,1674
20240229,124800,601496663,1850,1850,1850,1850,1
20240229,124700,601494813,1850,1850,1850,1850,100
20240229,124600,601309813,1850,1850,1850,1850,50
20240229,124500,601217313,1850,1850,1850,1850,152
20240229,124400,600936113,1850,1850,1850,1850,38
20240229,124300,600865813,1850,1850,1850,1850,24
20240229,124200,600821413,1850,1850,1850,1850,1037
20240229,124100,598902963,1849,1849,1849,1849,0
20240229,124000,598902963,1849,1849,1849,1849,2
20240229,123900,598899265,1843,1843,1843,1843,0
20240229,123800,598899265,1843,1843,1843,1843,2
20240229,123700,598895579,1842,1842,1842,1842,0
20240229,123600,598895579,1842,1842,1842,1842,0
20240229,123500,598895579,1842,1844,1844,1842,2949
20240229,123400,593458034,1844,1844,1844,1844,13
20240229,123300,593434062,1849,1849,1849,1849,10
20240229,123200,593415572,1849,1849,1849,1849,26
20240229,123100,593367498,1850,1850,1850,1850,0
20240229,123000,593367498,1850,1850,1850,1850,0
20240229,122900,593367498,1850,1850,1850,1850,0
20240229,122800,593367498,1850,1850,1850,1850,0
20240229,122700,593367498,1850,1850,1850,1850,0
20240229,122600,593367498,1850,1850,1850,1850,0
20240229,122500,593367498,1850,1851,1851,1850,2695
20240229,122400,588381631,1853,1852,1853,1852,636
20240229,122300,587203380,1852,1850,1852,1850,1118
20240229,122200,585133492,1843,1843,1843,1843,0
20240229,122100,585133492,1843,1843,1843,1843,0
20240229,122000,585133492,1843,1843,1843,1843,0
20240229,121900,585133492,1843,1843,1843,1843,553
20240229,121800,584114313,1843,1843,1843,1843,0
20240229,121700,584114313,1843,1843,1843,1843,0
20240229,121600,584114313,1843,1843,1843,1843,0
20240229,121500,584114313,1843,1843,1843,1843,0
20240229,121400,584114313,1843,1843,1843,1843,1
20240229,121300,584112470,1842,1842,1842,1842,0
20240229,121200,584112470,1842,1842,1842,1842,1
20240229,121100,584110628,1841,1842,1842,1841,300
20240229,121000,583558228,1857,1857,1857,1857,0
20240229,120900,583558228,1857,1858,1858,1857,2
20240229,120800,583554513,1843,1844,1844,1843,2966
20240229,120700,578088146,1841,1841,1841,1841,0
20240229,120600,578088146,1841,1841,1841,1841,0
20240229,120500,578088146,1841,1856,1856,1841,11400
20240229,120400,557015708,1860,1860,1860,1860,0
20240229,120300,557015708,1860,1860,1860,1860,0
20240229,120200,557015708,1860,1860,1860,1860,0
20240229,120100,557015708,1860,1860,1860,1860,6
20240229,120000,557004548,1860,1860,1860,1860,194
20240229,115900,556643708,1862,1862,1862,1862,0
20240229,115800,556643708,1862,1862,1862,1862,164
20240229,115700,556338340,1862,1860,1862,1860,297
20240229,115600,555785366,1862,1860,1862,1860,1509
20240229,115500,552978608,1862,1861,1862,1861,201
20240229,115400,552604429,1860,1860,1860,1860,0
20240229,115300,552604429,1860,1860,1860,1860,0
20240229,115200,552604429,1860,1860,1860,1860,0
20240229,115100,552604429,1860,1860,1860,1860,2
20240229,115000,552600709,1860,1860,1860,1860,2500
20240229,114900,547950709,1862,1862,1862,1862,7
20240229,114800,547937675,1860,1858,1860,1858,1015
20240229,114700,546050019,1859,1859,1859,1859,1
20240229,114600,546048160,1857,1857,1857,1857,0
20240229,114500,546048160,1857,1857,1857,1857,917
20240229,114400,544345291,1857,1857,1857,1857,0
20240229,114300,544345291,1857,1857,1857,1857,1297
20240229,114200,541936762,1857,1857,1857,1857,0
20240229,114100,541936762,1857,1857,1857,1857,0
20240229,114000,541936762,1857,1857,1857,1857,0
20240229,113900,541936762,1857,1858,1858,1857,140
20240229,113800,541676702,1858,1859,1859,1858,1492
20240229,113700,538904466,1859,1859,1859,1859,30
20240229,113600,538848696,1859,1858,1859,1858,13
20240229,113500,538824530,1859,1859,1859,1859,488
20240229,113400,537917338,1860,1860,1860,1860,0
20240229,113300,537917338,1860,1860,1860,1860,200
20240229,113200,537545338,1860,1859,1860,1859,6
20240229,113100,537534183,1859,1859,1859,1859,281
20240229,113000,537011804,1859,1859,1859,1859,158
20240229,112900,536718082,1858,1855,1858,1855,9059
20240229,112800,519894490,1854,1854,1854,1854,0
20240229,112700,519894490,1854,1854,1854,1854,0
20240229,112600,519894490,1854,1854,1854,1854,0
20240229,112500,519894490,1854,1852,1854,1852,662
20240229,112400,518667810,1851,1850,1851,1845,3412
20240229,112300,512369100,1850,1850,1850,1850,0
20240229,112200,512369100,1850,1850,1850,1850,0
20240229,112100,512369100,1850,1850,1850,1850,0
20240229,112000,512369100,1850,1850,1850,1850,8
20240229,111900,512354300,1850,1850,1850,1850,0
20240229,111800,512354300,1850,1850,1850,1850,98
20240229,111700,512173000,1850,1850,1850,1850,2
20240229,111600,512169300,1851,1851,1851,1851,51
20240229,111500,512074899,1844,1844,1844,1844,0
20240229,111400,512074899,1844,1845,1845,1844,1348
20240229,111300,509588816,1844,1844,1844,1844,0
20240229,111200,509588816,1844,1844,1844,1844,10
20240229,111100,509570376,1844,1844,1844,1844,363
20240229,111000,508901004,1844,1851,1851,1844,804
20240229,110900,507417028,1851,1851,1851,1851,1
20240229,110800,507415177,1844,1844,1844,1844,134
20240229,110700,507168081,1845,1845,1845,1845,0
20240229,110600,507168081,1845,1845,1845,1845,0
20240229,110500,507168081,1845,1850,1850,1845,729
20240229,110400,505822649,1849,1849,1849,1849,586
20240229,110300,504739135,1843,1843,1843,1843,0
20240229,110200,504739135,1843,1842,1843,1841,1113
20240229,110100,502688568,1842,1843,1843,1842,239
20240229,110000,502248092,1843,1843,1843,1843,0
20240229,105900,502248092,1843,1843,1843,1843,0
20240229,105800,502248092,1843,1843,1843,1843,0
20240229,105700,502248092,1843,1843,1843,1843,0
20240229,105600,502248092,1843,1843,1843,1843,0
20240229,105500,502248092,1843,1844,1844,1843,1372
20240229,105400,499719035,1844,1848,1848,1844,858
20240229,105300,498135574,1848,1848,1848,1848,200
20240229,105200,497765974,1845,1845,1845,1845,101
20240229,105100,497579629,1848,1848,1848,1848,0
20240229,105000,497579629,1848,1848,1848,1848,0
20240229,104900,497579629,1848,1848,1848,1848,0
20240229,104800,497579629,1848,1848,1848,1848,0
20240229,104700,497579629,1848,1848,1848,1848,0
20240229,104600,497579629,1848,1848,1848,1848,1140
20240229,104500,495472909,1848,1848,1848,1848,0
20240229,104400,495472909,1848,1848,1848,1848,1
20240229,104300,495471061,1843,1843,1843,1843,123
20240229,104200,495244372,1844,1844,1844,1844,227
20240229,104100,494825784,1847,1847,1847,1847,2
20240229,104000,494822090,1844,1844,1844,1844,9
20240229,103900,494805494,1843,1843,1843,1843,49
20240229,103800,494715187,1843,1843,1843,1843,1
20240229,103700,494713344,1844,1838,1844,1838,3
20240229,103600,494707818,1838,1838,1838,1838,0
20240229,103500,494707818,1838,1844,1844,1838,522
20240229,103400,493748169,1844,1838,1844,1838,161
20240229,103300,493451321,1834,1834,1834,1834,0
20240229,103200,493451321,1834,1834,1834,1834,0
20240229,103100,493451321,1834,1834,1834,1834,0
20240229,103000,493451321,1834,1834,1834,1834,0
20240229,102900,493451321,1834,1834,1834,1834,0
20240229,102800,493451321,1834,1840,1840,1834,2227
20240229,102700,489364141,1843,1844,1860,1843,20016
20240229,102600,452296849,1846,1840,1846,1840,60
20240229,102500,452186389,1835,1842,1842,1835,12
20240229,102400,452164362,1829,1829,1829,1829,0
20240229,102300,452164362,1829,1829,1829,1829,0
20240229,102200,452164362,1829,1832,1832,1829,317
20240229,102100,451584361,1832,1832,1832,1832,5
20240229,102000,451575201,1831,1831,1831,1831,0
20240229,101900,451575201,1831,1842,1842,1830,7630
20240229,101800,437585838,1843,1843,1843,1843,3131
20240229,101700,431815405,1843,1846,1846,1843,459
20240229,101600,430968721,1846,1846,1846,1846,254
20240229,101500,430499837,1847,1847,1847,1846,213
20240229,101400,430106431,1847,1850,1859,1847,713
20240229,101300,428787830,1853,1852,1853,1852,201
20240229,101200,428415576,1850,1850,1850,1850,235
20240229,101100,427980826,1850,1850,1850,1850,78
20240229,101000,427836526,1850,1852,1852,1850,2111
20240229,100900,423927554,1852,1853,1853,1852,281
20240229,100800,423407035,1860,1860,1860,1860,0
20240229,100700,423407035,1860,1853,1860,1852,5258
20240229,100600,413631337,1853,1856,1856,1853,1985
20240229,100500,409949753,1857,1860,1860,1856,106
20240229,100400,409753001,1861,1870,1870,1861,183
20240229,100300,409411017,1870,1870,1870,1870,604
20240229,100200,408281537,1870,1864,1870,1864,6478
20240229,100100,396174580,1854,1854,1854,1854,1000
20240229,100000,394320580,1864,1850,1864,1850,7838
20240229,095900,379816549,1852,1850,1852,1850,296
20240229,095800,379268547,1852,1853,1853,1852,1100
20240229,095700,377230347,1854,1854,1854,1854,0
20240229,095600,377230347,1854,1853,1854,1850,1166
20240229,095500,375073074,1853,1860,1860,1853,1139
20240229,095400,372962342,1853,1853,1853,1853,501
20240229,095300,372033989,1854,1862,1862,1854,5494
20240229,095200,361832303,1870,1872,1872,1862,1134
20240229,095100,359711729,1872,1861,1874,1861,778
20240229,095000,358255804,1861,1864,1868,1861,1291
20240229,094900,355851559,1864,1867,1867,1864,805
20240229,094800,354351036,1871,1868,1871,1868,742
20240229,094700,352964971,1868,1872,1875,1864,673
20240229,094600,351707241,1872,1872,1872,1872,22
20240229,094500,351666057,1877,1873,1877,1873,500
20240229,094400,350727613,1877,1872,1877,1872,801
20240229,094300,349228136,1872,1875,1875,1871,1851
20240229,094200,345763001,1875,1881,1881,1875,164
20240229,094100,345454851,1881,1883,1884,1880,800
20240229,094000,343950076,1884,1877,1885,1875,2658
20240229,093900,338963897,1886,1885,1887,1884,4083
20240229,093800,331266202,1884,1865,1884,1865,38734
20240229,093700,258639267,1865,1860,1865,1860,4497
20240229,093600,250258227,1855,1860,1860,1855,2982
20240229,093500,244722020,1861,1860,1864,1860,567
20240229,093400,243666814,1861,1856,1861,1856,1637
20240229,093300,240626981,1857,1859,1859,1856,370
20240229,093200,239940245,1861,1865,1865,1860,2992
20240229,093100,234370432,1866,1869,1869,1865,970
20240229,093000,232559443,1870,1870,1870,1868,194
20240229,092900,232196796,1870,1870,1871,1869,1800
20240229,092800,228830464,1871,1868,1872,1863,3648
20240229,092700,222007990,1868,1868,1869,1863,1187
20240229,092600,219789924,1868,1864,1871,1864,17272
20240229,092500,187531024,1862,1857,1863,1856,3914
20240229,092400,180247849,1856,1856,1862,1856,7600
20240229,092300,166119661,1855,1847,1855,1847,6248
20240229,092200,154541821,1852,1844,1852,1844,22701
20240229,092100,112555341,1832,1839,1842,1832,4404
20240229,092000,104455513,1838,1838,1838,1838,425
20240229,091900,103674363,1838,1840,1840,1838,320
20240229,091800,103086130,1839,1836,1840,1836,4579
20240229,091700,94667299,1836,1830,1836,1830,1055
20240229,091600,92733186,1830,1830,1830,1830,200
20240229,091500,92367186,1830,1830,1830,1830,0
20240229,091400,92367186,1830,1835,1835,1820,1896
20240229,091300,88912223,1829,1829,1829,1829,600
20240229,091200,87814823,1831,1829,1837,1829,2481
20240229,091100,83272226,1831,1826,1838,1826,12965
20240229,091000,59530731,1826,1820,1827,1816,1968
20240229,090900,55942245,1820,1820,1830,1820,6426
20240229,090800,44220527,1820,1825,1825,1820,2534
20240229,090700,39603303,1825,1824,1827,1824,65
20240229,090600,39484683,1828,1828,1828,1828,845
20240229,090500,37940023,1829,1828,1842,1828,4122
20240229,090400,30374681,1828,1813,1828,1813,5235
20240229,090300,20868961,1813,1813,1821,1813,2137
20240229,090200,16986081,1813,1813,1813,1813,1961
20240229,090100,13430788,1815,1820,1820,1815,4003
20240229,090000,6149244,1820,1817,1820,1815,3384