stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191700,420644269,631,631,631,631,11418
20240229,191600,420644269,631,631,631,631,0
20240229,191500,420644269,631,631,631,631,0
20240229,191400,420644269,631,631,631,631,0
20240229,191300,420644269,631,631,631,631,0
20240229,191200,420644269,631,631,631,631,0
20240229,191100,420644269,631,631,631,631,0
20240229,191000,420644269,631,631,631,631,0
20240229,190900,420644269,631,631,631,631,0
20240229,190800,420644269,631,631,631,631,0
20240229,190700,420644269,631,631,631,631,0
20240229,190600,420644269,631,631,631,631,0
20240229,190500,420644269,631,631,631,631,0
20240229,190400,420644269,631,631,631,631,0
20240229,190300,420644269,631,631,631,631,0
20240229,190200,420644269,631,631,631,631,0
20240229,190100,420644269,631,631,631,631,0
20240229,190000,420644269,631,631,631,631,0
20240229,185900,420644269,631,631,631,631,0
20240229,185800,420644269,631,631,631,631,0
20240229,185700,420644269,631,631,631,631,0
20240229,185600,420644269,631,631,631,631,0
20240229,185500,420644269,631,631,631,631,0
20240229,185400,420644269,631,631,631,631,0
20240229,185300,420644269,631,631,631,631,0
20240229,185200,420644269,631,631,631,631,0
20240229,185100,420644269,631,631,631,631,0
20240229,185000,420644269,631,631,631,631,0
20240229,184900,420644269,631,631,631,631,0
20240229,184800,420644269,631,631,631,631,0
20240229,184700,420644269,631,631,631,631,11418
20240229,184600,420644269,631,631,631,631,0
20240229,184500,420644269,631,631,631,631,0
20240229,184400,420644269,631,631,631,631,0
20240229,184300,420644269,631,631,631,631,0
20240229,184200,420644269,631,631,631,631,0
20240229,184100,420644269,631,631,631,631,0
20240229,184000,420644269,631,631,631,631,0
20240229,183900,420644269,631,631,631,631,0
20240229,183800,420644269,631,631,631,631,0
20240229,183700,420644269,631,631,631,631,0
20240229,183600,420644269,631,631,631,631,0
20240229,183500,420644269,631,631,631,631,0
20240229,183400,420644269,631,631,631,631,0
20240229,183300,420644269,631,631,631,631,0
20240229,183200,420644269,631,631,631,631,0
20240229,183100,420644269,631,631,631,631,0
20240229,183000,420644269,631,631,631,631,0
20240229,182900,420644269,631,631,631,631,0
20240229,182800,420644269,631,631,631,631,0
20240229,182700,420644269,631,631,631,631,0
20240229,182600,420644269,631,631,631,631,0
20240229,182500,420644269,631,631,631,631,0
20240229,182400,420644269,631,631,631,631,0
20240229,182300,420644269,631,631,631,631,0
20240229,182200,420644269,631,631,631,631,0
20240229,182100,420644269,631,631,631,631,0
20240229,182000,420644269,631,631,631,631,0
20240229,181900,420644269,631,631,631,631,0
20240229,181800,420644269,631,631,631,631,0
20240229,181700,420644269,631,631,631,631,11418
20240229,181600,420644269,631,631,631,631,0
20240229,181500,420644269,631,631,631,631,0
20240229,181400,420644269,631,631,631,631,0
20240229,181300,420644269,631,631,631,631,0
20240229,181200,420644269,631,631,631,631,0
20240229,181100,420644269,631,631,631,631,0
20240229,181000,420644269,631,631,631,631,0
20240229,180900,420644269,631,631,631,631,0
20240229,180800,420644269,631,631,631,631,0
20240229,180700,420644269,631,631,631,631,0
20240229,180600,420644269,631,631,631,631,0
20240229,180500,420644269,631,631,631,631,0
20240229,180400,420644269,631,631,631,631,0
20240229,180300,420644269,631,631,631,631,0
20240229,180200,420644269,631,631,631,631,0
20240229,180100,420644269,631,631,631,631,0
20240229,180000,420644269,631,631,631,631,0
20240229,175900,420644269,631,631,631,631,0
20240229,175800,420644269,631,631,631,631,0
20240229,175700,420644269,631,631,631,631,0
20240229,175600,420644269,631,631,631,631,0
20240229,175500,420644269,631,631,631,631,0
20240229,175400,420644269,631,631,631,631,0
20240229,175300,420644269,631,631,631,631,0
20240229,175200,420644269,631,631,631,631,0
20240229,175100,420644269,631,631,631,631,0
20240229,175000,420644269,631,631,631,631,0
20240229,174900,420644269,631,631,631,631,0
20240229,174800,420644269,631,631,631,631,0
20240229,174700,420644269,631,631,631,631,11418
20240229,174600,420644269,631,631,631,631,0
20240229,174500,420644269,631,631,631,631,0
20240229,174400,420644269,631,631,631,631,0
20240229,174300,420644269,631,631,631,631,0
20240229,174200,420644269,631,631,631,631,0
20240229,174100,420644269,631,631,631,631,0
20240229,174000,420644269,631,631,631,631,0
20240229,173900,420644269,631,631,631,631,0
20240229,173800,420644269,631,631,631,631,0
20240229,173700,420644269,631,631,631,631,0
20240229,173600,420644269,631,631,631,631,0
20240229,173500,420644269,631,631,631,631,0
20240229,173400,420644269,631,631,631,631,0
20240229,173300,420644269,631,631,631,631,0
20240229,173200,420644269,631,631,631,631,0
20240229,173100,420644269,631,631,631,631,0
20240229,173000,420644269,631,631,631,631,0
20240229,172900,420644269,631,631,631,631,0
20240229,172800,420644269,631,631,631,631,0
20240229,172700,420644269,631,631,631,631,0
20240229,172600,420644269,631,631,631,631,0
20240229,172500,420644269,631,631,631,631,0
20240229,172400,420644269,631,631,631,631,0
20240229,172300,420644269,631,631,631,631,0
20240229,172200,420644269,631,631,631,631,0
20240229,172100,420644269,631,631,631,631,0
20240229,172000,420644269,631,631,631,631,0
20240229,171900,420644269,631,631,631,631,0
20240229,171800,420644269,631,631,631,631,0
20240229,171700,420644269,631,631,631,631,11418
20240229,171600,420644269,631,631,631,631,0
20240229,171500,420644269,631,631,631,631,0
20240229,171400,420644269,631,631,631,631,0
20240229,171300,420644269,631,631,631,631,0
20240229,171200,420644269,631,631,631,631,0
20240229,171100,420644269,631,631,631,631,0
20240229,171000,420644269,631,631,631,631,0
20240229,170900,420644269,631,631,631,631,0
20240229,170800,420644269,631,631,631,631,0
20240229,170700,420644269,631,631,631,631,0
20240229,170600,420644269,631,631,631,631,0
20240229,170500,420644269,631,631,631,631,0
20240229,170400,420644269,631,631,631,631,0
20240229,170300,420644269,631,631,631,631,0
20240229,170200,420644269,631,631,631,631,0
20240229,170100,420644269,631,631,631,631,0
20240229,170000,420644269,631,631,631,631,0
20240229,165900,420644269,631,631,631,631,0
20240229,165800,420644269,631,631,631,631,0
20240229,165700,420644269,631,631,631,631,0
20240229,165600,420644269,631,631,631,631,0
20240229,165500,420644269,631,631,631,631,0
20240229,165400,420644269,631,631,631,631,0
20240229,165300,420644269,631,631,631,631,0
20240229,165200,420644269,631,631,631,631,0
20240229,165100,420644269,631,631,631,631,0
20240229,165000,420644269,631,631,631,631,0
20240229,164900,420644269,631,631,631,631,0
20240229,164800,420644269,631,631,631,631,0
20240229,164700,420644269,631,631,631,631,11418
20240229,164600,420644269,631,631,631,631,0
20240229,164500,420644269,631,631,631,631,0
20240229,164400,420644269,631,631,631,631,0
20240229,164300,420644269,631,631,631,631,0
20240229,164200,420644269,631,631,631,631,0
20240229,164100,420644269,631,631,631,631,0
20240229,164000,420644269,631,631,631,631,0
20240229,163900,420644269,631,631,631,631,0
20240229,163800,420644269,631,631,631,631,0
20240229,163700,420644269,631,631,631,631,0
20240229,163600,420644269,631,631,631,631,0
20240229,163500,420644269,631,631,631,631,0
20240229,163400,420644269,631,631,631,631,0
20240229,163300,420644269,631,631,631,631,0
20240229,163200,420644269,631,631,631,631,0
20240229,163100,420644269,631,631,631,631,0
20240229,163000,420644269,631,631,631,631,0
20240229,162900,420644269,631,631,631,631,0
20240229,162800,420644269,631,631,631,631,0
20240229,162700,420644269,631,631,631,631,0
20240229,162600,420644269,631,631,631,631,0
20240229,162500,420644269,631,631,631,631,0
20240229,162400,420644269,631,631,631,631,0
20240229,162300,420644269,631,631,631,631,0
20240229,162200,420644269,631,631,631,631,0
20240229,162100,420644269,631,631,631,631,0
20240229,162000,420644269,631,631,631,631,0
20240229,161900,420644269,631,631,631,631,0
20240229,161800,420644269,631,631,631,631,0
20240229,161700,420644269,631,631,631,631,11418
20240229,161600,420644269,631,631,631,631,0
20240229,161500,420644269,631,631,631,631,0
20240229,161400,420644269,631,631,631,631,0
20240229,161300,420644269,631,631,631,631,0
20240229,161200,420644269,631,631,631,631,0
20240229,161100,420644269,631,631,631,631,0
20240229,161000,420644269,631,631,631,631,0
20240229,160900,420644269,631,631,631,631,0
20240229,160800,420644269,631,631,631,631,0
20240229,160700,420644269,631,631,631,631,0
20240229,160600,420644269,631,631,631,631,0
20240229,160500,420644269,631,631,631,631,0
20240229,160400,420644269,631,631,631,631,0
20240229,160300,420644269,631,631,631,631,0
20240229,160200,420644269,631,631,631,631,0
20240229,160100,420644269,631,631,631,631,0
20240229,160000,420644269,631,631,631,631,0
20240229,155900,420644269,631,631,631,631,0
20240229,155800,420644269,631,631,631,631,0
20240229,155700,420644269,631,631,631,631,0
20240229,155600,420644269,631,631,631,631,0
20240229,155500,420644269,631,631,631,631,0
20240229,155400,420644269,631,631,631,631,0
20240229,155300,420644269,631,631,631,631,0
20240229,155200,420644269,631,631,631,631,0
20240229,155100,420644269,631,631,631,631,0
20240229,155000,420644269,631,631,631,631,0
20240229,154900,420644269,631,631,631,631,0
20240229,154800,420644269,631,631,631,631,0
20240229,154700,420644269,631,631,631,631,11418
20240229,154600,420644269,631,631,631,631,0
20240229,154500,420644269,631,631,631,631,0
20240229,154400,420644269,631,631,631,631,0
20240229,154300,420644269,631,631,631,631,0
20240229,154200,420644269,631,631,631,631,0
20240229,154100,420644269,631,631,631,631,0
20240229,154000,420644269,631,631,631,631,0
20240229,153900,420644269,631,631,631,631,0
20240229,153800,420644269,631,631,631,631,0
20240229,153700,420644269,631,631,631,631,0
20240229,153600,420644269,631,631,631,631,0
20240229,153500,420644269,631,631,631,631,0
20240229,153400,420644269,631,631,631,631,0
20240229,153300,420644269,631,631,631,631,0
20240229,153200,420644269,631,631,631,631,0
20240229,153100,420644269,631,631,631,631,0
20240229,153000,420644269,631,631,631,631,11418
20240229,152900,413439511,643,643,643,643,0
20240229,152800,413439511,643,643,643,643,0
20240229,152700,413439511,643,643,643,643,0
20240229,152600,413439511,643,643,643,643,0
20240229,152500,413439511,643,643,643,643,0
20240229,152400,413439511,643,643,643,643,0
20240229,152300,413439511,643,643,643,643,0
20240229,152200,413439511,643,643,643,643,0
20240229,152100,413439511,643,643,643,643,0
20240229,152000,413439511,643,643,643,643,0
20240229,151900,413439511,643,637,643,636,10892
20240229,151800,406446248,643,643,643,643,0
20240229,151700,406446248,643,636,643,636,75704
20240229,151600,357843720,640,635,640,635,4902
20240229,151500,354712810,639,639,639,639,10
20240229,151400,354706420,640,640,640,635,407
20240229,151300,354447940,640,643,643,633,36631
20240229,151200,331125487,643,642,643,640,5508
20240229,151100,327591675,643,640,643,640,10649
20240229,151000,320775301,639,635,639,635,11573
20240229,150900,313380683,635,635,635,635,188
20240229,150800,313261303,639,639,639,639,0
20240229,150700,313261303,639,639,639,639,5
20240229,150600,313258108,639,635,640,631,5119
20240229,150500,309992623,635,637,637,635,10
20240229,150400,309986271,634,635,637,634,10499
20240229,150300,303317773,634,632,634,632,8577
20240229,150200,297888624,632,629,632,629,29000
20240229,150100,279585867,630,630,630,630,10000
20240229,150000,273285867,625,625,625,625,2
20240229,145900,273284617,630,630,630,630,8
20240229,145800,273279577,632,632,632,632,0
20240229,145700,273279577,632,632,632,632,0
20240229,145600,273279577,632,632,632,632,0
20240229,145500,273279577,632,628,632,628,13373
20240229,145400,264856253,628,625,628,625,3839
20240229,145300,262454343,625,625,625,625,15
20240229,145200,262444968,625,625,625,625,1
20240229,145100,262444343,625,622,625,622,5129
20240229,145000,259245902,620,620,620,620,0
20240229,144900,259245902,620,620,620,620,0
20240229,144800,259245902,620,622,622,620,9844
20240229,144700,253137620,623,623,623,623,0
20240229,144600,253137620,623,623,623,623,0
20240229,144500,253137620,623,623,623,623,0
20240229,144400,253137620,623,623,623,623,0
20240229,144300,253137620,623,623,623,623,0
20240229,144200,253137620,623,623,623,623,0
20240229,144100,253137620,623,623,623,623,0
20240229,144000,253137620,623,623,623,623,2200
20240229,143900,251767020,623,623,623,623,0
20240229,143800,251767020,623,623,623,623,0
20240229,143700,251767020,623,623,623,623,0
20240229,143600,251767020,623,623,623,623,0
20240229,143500,251767020,623,623,623,623,0
20240229,143400,251767020,623,622,623,622,1000
20240229,143300,251144367,622,622,622,622,0
20240229,143200,251144367,622,622,622,622,0
20240229,143100,251144367,622,622,622,622,0
20240229,143000,251144367,622,621,622,621,3
20240229,142900,251142503,620,620,620,620,0
20240229,142800,251142503,620,620,620,620,0
20240229,142700,251142503,620,620,620,620,0
20240229,142600,251142503,620,620,620,620,1990
20240229,142500,249908703,618,619,619,618,20
20240229,142400,249896342,618,620,620,618,1500
20240229,142300,248967940,624,624,624,624,0
20240229,142200,248967940,624,624,624,624,0
20240229,142100,248967940,624,624,624,624,0
20240229,142000,248967940,624,624,624,624,0
20240229,141900,248967940,624,624,624,624,0
20240229,141800,248967940,624,624,624,624,0
20240229,141700,248967940,624,624,624,624,0
20240229,141600,248967940,624,624,624,624,0
20240229,141500,248967940,624,624,624,624,1
20240229,141400,248967316,620,620,620,620,0
20240229,141300,248967316,620,620,620,620,0
20240229,141200,248967316,620,620,620,620,500
20240229,141100,248657316,620,625,625,620,4
20240229,141000,248654825,625,625,625,625,0
20240229,140900,248654825,625,625,625,625,1000
20240229,140800,248029825,625,625,625,625,0
20240229,140700,248029825,625,625,625,625,0
20240229,140600,248029825,625,625,625,625,0
20240229,140500,248029825,625,625,625,625,0
20240229,140400,248029825,625,625,625,625,0
20240229,140300,248029825,625,625,625,625,0
20240229,140200,248029825,625,625,625,625,0
20240229,140100,248029825,625,625,625,625,0
20240229,140000,248029825,625,625,625,625,812
20240229,135900,247522325,625,625,625,625,2418
20240229,135800,246011075,627,627,627,627,0
20240229,135700,246011075,627,627,627,627,2200
20240229,135600,244631675,627,627,627,627,2021
20240229,135500,243364508,630,620,630,620,45000
20240229,135400,215132932,619,619,619,619,16128
20240229,135300,205149700,620,620,620,620,0
20240229,135200,205149700,620,620,620,620,261
20240229,135100,204987880,620,620,620,620,0
20240229,135000,204987880,620,620,620,620,0
20240229,134900,204987880,620,620,620,620,0
20240229,134800,204987880,620,620,620,620,1
20240229,134700,204987260,620,622,622,620,326
20240229,134600,204784504,623,623,623,623,0
20240229,134500,204784504,623,623,623,623,0
20240229,134400,204784504,623,623,623,623,0
20240229,134300,204784504,623,623,623,623,0
20240229,134200,204784504,623,623,623,623,0
20240229,134100,204784504,623,623,623,623,0
20240229,134000,204784504,623,623,623,623,0
20240229,133900,204784504,623,623,623,623,0
20240229,133800,204784504,623,623,623,623,0
20240229,133700,204784504,623,623,623,623,0
20240229,133600,204784504,623,623,623,623,0
20240229,133500,204784504,623,623,623,623,0
20240229,133400,204784504,623,619,623,619,7
20240229,133300,204780167,617,617,617,617,0
20240229,133200,204780167,617,617,617,617,0
20240229,133100,204780167,617,617,617,616,112
20240229,133000,204711144,617,617,617,617,20
20240229,132900,204698804,619,619,619,619,0
20240229,132800,204698804,619,619,619,619,0
20240229,132700,204698804,619,619,619,619,0
20240229,132600,204698804,619,619,619,619,0
20240229,132500,204698804,619,619,619,619,0
20240229,132400,204698804,619,619,619,619,0
20240229,132300,204698804,619,619,619,619,0
20240229,132200,204698804,619,619,619,619,129
20240229,132100,204618953,620,619,620,619,172
20240229,132000,204512484,619,621,621,619,1218
20240229,131900,203758523,623,623,623,623,0
20240229,131800,203758523,623,622,623,622,2
20240229,131700,203757278,621,621,621,621,8
20240229,131600,203752310,623,623,623,623,1000
20240229,131500,203129310,623,623,623,623,5
20240229,131400,203126195,624,624,624,624,0
20240229,131300,203126195,624,624,624,624,0
20240229,131200,203126195,624,624,624,624,0
20240229,131100,203126195,624,624,624,624,0
20240229,131000,203126195,624,624,624,624,0
20240229,130900,203126195,624,624,624,624,1000
20240229,130800,202502195,625,625,625,625,0
20240229,130700,202502195,625,625,625,625,0
20240229,130600,202502195,625,625,625,625,0
20240229,130500,202502195,625,625,625,625,0
20240229,130400,202502195,625,625,625,625,0
20240229,130300,202502195,625,625,625,625,0
20240229,130200,202502195,625,625,625,625,0
20240229,130100,202502195,625,625,625,625,0
20240229,130000,202502195,625,625,625,625,0
20240229,125900,202502195,625,625,625,625,1
20240229,125800,202501570,625,625,625,625,1
20240229,125700,202500945,624,624,624,624,0
20240229,125600,202500945,624,624,624,624,0
20240229,125500,202500945,624,624,624,624,0
20240229,125400,202500945,624,624,624,624,0
20240229,125300,202500945,624,624,624,624,0
20240229,125200,202500945,624,624,624,624,12672
20240229,125100,194593617,624,624,624,624,0
20240229,125000,194593617,624,624,624,624,0
20240229,124900,194593617,624,624,624,624,0
20240229,124800,194593617,624,623,624,623,200
20240229,124700,194468942,623,623,623,623,0
20240229,124600,194468942,623,621,623,621,2
20240229,124500,194467698,621,624,624,621,577
20240229,124400,194109366,626,626,626,626,0
20240229,124300,194109366,626,626,626,625,9102
20240229,124200,188411535,624,625,625,624,349
20240229,124100,188193422,626,626,626,626,0
20240229,124000,188193422,626,626,626,626,0
20240229,123900,188193422,626,626,626,626,0
20240229,123800,188193422,626,626,626,626,0
20240229,123700,188193422,626,626,626,626,0
20240229,123600,188193422,626,626,626,626,0
20240229,123500,188193422,626,626,626,626,0
20240229,123400,188193422,626,625,626,625,7
20240229,123300,188189046,621,621,621,621,6
20240229,123200,188185320,629,627,629,627,15501
20240229,123100,178449505,626,626,626,626,3888
20240229,123000,176015617,626,626,626,626,2
20240229,122900,176014365,626,625,626,625,2500
20240229,122800,174449446,625,620,626,620,2004
20240229,122700,173195085,626,626,626,626,0
20240229,122600,173195085,626,625,626,625,3641
20240229,122500,170916460,626,623,626,623,15985
20240229,122400,160925874,624,620,624,620,1510
20240229,122300,159985364,620,620,620,620,2500
20240229,122200,158435364,619,619,619,619,3765
20240229,122100,156104829,618,617,618,617,5520
20240229,122000,152694979,616,616,616,616,0
20240229,121900,152694979,616,615,616,615,2738
20240229,121800,151009383,615,615,615,615,0
20240229,121700,151009383,615,615,615,615,0
20240229,121600,151009383,615,615,615,615,0
20240229,121500,151009383,615,614,615,614,7
20240229,121400,151005084,614,614,614,614,0
20240229,121300,151005084,614,613,614,612,10970
20240229,121200,144271064,611,611,611,611,1
20240229,121100,144270453,613,613,613,613,17
20240229,121000,144260032,613,613,613,613,0
20240229,120900,144260032,613,613,613,613,2
20240229,120800,144258806,609,609,609,609,0
20240229,120700,144258806,609,609,609,609,35
20240229,120600,144237491,607,608,608,607,230
20240229,120500,144097878,610,610,610,610,102
20240229,120400,144035658,614,614,614,614,0
20240229,120300,144035658,614,614,614,614,0
20240229,120200,144035658,614,614,614,614,0
20240229,120100,144035658,614,614,614,614,0
20240229,120000,144035658,614,614,614,614,0
20240229,115900,144035658,614,614,614,614,0
20240229,115800,144035658,614,614,614,614,0
20240229,115700,144035658,614,614,614,614,0
20240229,115600,144035658,614,614,614,614,2580
20240229,115500,142451538,614,614,614,614,0
20240229,115400,142451538,614,614,614,614,1
20240229,115300,142450924,614,614,614,614,1
20240229,115200,142450310,614,614,614,614,158
20240229,115100,142353298,615,613,615,613,3914
20240229,115000,139952856,613,611,613,611,248
20240229,114900,139801118,607,607,607,607,20
20240229,114800,139788978,607,607,607,607,0
20240229,114700,139788978,607,607,607,607,0
20240229,114600,139788978,607,607,607,607,0
20240229,114500,139788978,607,607,607,607,100
20240229,114400,139728278,611,611,611,611,0
20240229,114300,139728278,611,611,611,611,0
20240229,114200,139728278,611,611,611,611,0
20240229,114100,139728278,611,611,611,611,0
20240229,114000,139728278,611,611,611,611,0
20240229,113900,139728278,611,611,611,611,0
20240229,113800,139728278,611,611,611,611,0
20240229,113700,139728278,611,610,611,608,1123
20240229,113600,139042381,610,610,610,610,0
20240229,113500,139042381,610,610,610,610,0
20240229,113400,139042381,610,610,610,610,1
20240229,113300,139041771,606,606,606,606,0
20240229,113200,139041771,606,606,606,606,0
20240229,113100,139041771,606,606,606,606,0
20240229,113000,139041771,606,606,606,606,0
20240229,112900,139041771,606,610,610,606,12
20240229,112800,139034459,610,610,610,610,0
20240229,112700,139034459,610,610,610,610,0
20240229,112600,139034459,610,610,610,610,0
20240229,112500,139034459,610,610,610,610,0
20240229,112400,139034459,610,610,610,610,0
20240229,112300,139034459,610,610,610,610,0
20240229,112200,139034459,610,610,610,610,0
20240229,112100,139034459,610,609,610,609,4
20240229,112000,139032022,607,607,607,607,15
20240229,111900,139022917,607,607,607,607,1
20240229,111800,139022310,605,606,608,605,6001
20240229,111700,135389839,606,606,606,605,7137
20240229,111600,131069817,605,605,605,605,0
20240229,111500,131069817,605,606,606,605,14000
20240229,111400,122599571,609,609,609,609,0
20240229,111300,122599571,609,609,609,609,0
20240229,111200,122599571,609,609,609,609,0
20240229,111100,122599571,609,609,609,609,0
20240229,111000,122599571,609,608,609,608,10
20240229,110900,122593490,605,605,605,605,0
20240229,110800,122593490,605,605,605,605,250
20240229,110700,122442240,609,609,609,609,0
20240229,110600,122442240,609,609,609,609,0
20240229,110500,122442240,609,609,609,609,0
20240229,110400,122442240,609,609,609,609,0
20240229,110300,122442240,609,609,609,609,0
20240229,110200,122442240,609,606,609,606,3
20240229,110100,122440419,606,606,606,606,10
20240229,110000,122434359,606,606,606,606,2
20240229,105900,122433147,606,606,606,606,1
20240229,105800,122432541,605,605,605,605,0
20240229,105700,122432541,605,605,605,605,1000
20240229,105600,121827541,608,605,608,605,2389
20240229,105500,120382193,605,605,605,605,470
20240229,105400,120097843,605,605,606,605,3754
20240229,105300,117826672,605,605,605,605,4852
20240229,105200,114891212,607,607,607,607,1
20240229,105100,114890605,605,605,605,605,1600
20240229,105000,113922605,605,605,605,605,0
20240229,104900,113922605,605,605,605,605,0
20240229,104800,113922605,605,605,605,605,22
20240229,104700,113909295,605,605,611,605,4204
20240229,104600,111365354,605,605,605,605,171
20240229,104500,111261899,605,605,605,605,2198
20240229,104400,109932109,604,606,606,604,2704
20240229,104300,108297623,606,606,606,606,1000
20240229,104200,107691623,606,606,606,606,0
20240229,104100,107691623,606,608,609,606,3903
20240229,104000,105326398,604,605,605,604,7000
20240229,103900,101093398,605,605,605,605,4000
20240229,103800,98673398,605,605,605,605,3500
20240229,103700,96555898,605,605,605,605,9000
20240229,103600,91110898,605,609,609,605,301
20240229,103500,90928552,609,609,609,609,0
20240229,103400,90928552,609,609,609,609,10
20240229,103300,90922462,610,610,610,610,0
20240229,103200,90922462,610,610,610,610,0
20240229,103100,90922462,610,610,610,610,0
20240229,103000,90922462,610,610,610,610,0
20240229,102900,90922462,610,610,610,610,0
20240229,102800,90922462,610,610,610,610,0
20240229,102700,90922462,610,607,610,606,9901
20240229,102600,84922300,613,613,613,613,0
20240229,102500,84922300,613,610,613,610,1161
20240229,102400,84212733,611,611,611,611,0
20240229,102300,84212733,611,611,611,611,0
20240229,102200,84212733,611,611,611,611,1
20240229,102100,84212122,608,608,608,608,1
20240229,102000,84211514,608,608,608,608,5469
20240229,101900,80886362,608,608,608,608,0
20240229,101800,80886362,608,608,608,608,89
20240229,101700,80832250,608,608,608,608,30
20240229,101600,80814010,608,608,608,608,1
20240229,101500,80813402,601,611,611,601,35950
20240229,101400,59067537,612,612,612,612,0
20240229,101300,59067537,612,613,613,612,518
20240229,101200,58750034,614,614,614,614,0
20240229,101100,58750034,614,614,614,614,0
20240229,101000,58750034,614,614,614,614,1
20240229,100900,58749420,616,616,616,616,100
20240229,100800,58687820,616,616,616,616,3622
20240229,100700,56456668,616,616,616,616,0
20240229,100600,56456668,616,616,616,616,0
20240229,100500,56456668,616,616,616,616,0
20240229,100400,56456668,616,616,616,616,0
20240229,100300,56456668,616,616,616,616,1
20240229,100200,56456052,616,616,616,616,2
20240229,100100,56454820,615,615,615,615,0
20240229,100000,56454820,615,615,615,615,0
20240229,095900,56454820,615,615,615,615,0
20240229,095800,56454820,615,615,615,615,4541
20240229,095700,53662105,615,615,615,615,1520
20240229,095600,52727305,615,612,615,611,6320
20240229,095500,48850103,612,612,612,612,0
20240229,095400,48850103,612,612,612,612,0
20240229,095300,48850103,612,611,612,611,500
20240229,095200,48544185,610,610,610,610,4
20240229,095100,48541745,611,611,611,611,1
20240229,095000,48541134,611,610,611,610,113
20240229,094900,48472104,610,610,610,610,190
20240229,094800,48356204,610,610,610,610,184
20240229,094700,48243964,612,611,612,611,5001
20240229,094600,45183372,611,611,611,611,10
20240229,094500,45177262,612,612,612,612,0
20240229,094400,45177262,612,612,612,612,0
20240229,094300,45177262,612,612,612,612,0
20240229,094200,45177262,612,612,612,612,0
20240229,094100,45177262,612,612,612,612,5
20240229,094000,45174202,612,612,612,612,271
20240229,093900,45008350,612,612,612,611,5142
20240229,093800,41861644,612,612,612,612,630
20240229,093700,41476084,612,611,612,611,372
20240229,093600,41248610,612,612,612,612,0
20240229,093500,41248610,612,612,612,612,0
20240229,093400,41248610,612,611,612,611,5204
20240229,093300,38063769,612,612,612,612,0
20240229,093200,38063769,612,612,612,612,0
20240229,093100,38063769,612,612,612,612,0
20240229,093000,38063769,612,612,612,612,76
20240229,092900,38017257,613,613,613,613,0
20240229,092800,38017257,613,613,613,613,0
20240229,092700,38017257,613,613,613,613,0
20240229,092600,38017257,613,613,613,613,0
20240229,092500,38017257,613,613,613,613,260
20240229,092400,37857877,613,613,613,613,0
20240229,092300,37857877,613,611,613,611,5000
20240229,092200,34796913,611,611,611,611,0
20240229,092100,34796913,611,611,611,611,1
20240229,092000,34796302,604,605,605,604,1100
20240229,091900,34131492,605,605,605,605,5140
20240229,091800,31021792,605,607,607,605,6000
20240229,091700,27388742,607,614,614,607,20313
20240229,091600,15058500,607,607,607,607,0
20240229,091500,15058500,607,607,607,607,0
20240229,091400,15058500,607,607,607,607,15
20240229,091300,15049395,606,606,606,606,0
20240229,091200,15049395,606,606,606,606,169
20240229,091100,14946981,606,606,606,606,240
20240229,091000,14801541,600,616,617,600,10139
20240229,090900,8625971,620,622,622,620,1389
20240229,090800,7764603,622,627,627,621,2499
20240229,090700,6210057,627,628,628,627,580
20240229,090600,5845897,628,628,628,623,1444
20240229,090500,4939071,628,623,628,623,125
20240229,090400,4860943,622,622,622,622,272
20240229,090300,4691759,622,622,622,622,0
20240229,090200,4691759,622,628,628,622,7161
20240229,090100,237611,622,622,622,622,34
20240229,090000,216463,629,622,629,622,348