stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,192100,450286658,416,416,416,416,9058
20240228,192000,450286658,416,416,416,416,0
20240228,191900,450286658,416,416,416,416,0
20240228,191800,450286658,416,416,416,416,0
20240228,191700,450286658,416,416,416,416,0
20240228,191600,450286658,416,416,416,416,0
20240228,191500,450286658,416,416,416,416,0
20240228,191400,450286658,416,416,416,416,0
20240228,191300,450286658,416,416,416,416,0
20240228,191200,450286658,416,416,416,416,0
20240228,191100,450286658,416,416,416,416,0
20240228,191000,450286658,416,416,416,416,0
20240228,190900,450286658,416,416,416,416,0
20240228,190800,450286658,416,416,416,416,0
20240228,190700,450286658,416,416,416,416,0
20240228,190600,450286658,416,416,416,416,0
20240228,190500,450286658,416,416,416,416,0
20240228,190400,450286658,416,416,416,416,0
20240228,190300,450286658,416,416,416,416,0
20240228,190200,450286658,416,416,416,416,0
20240228,190100,450286658,416,416,416,416,0
20240228,190000,450286658,416,416,416,416,0
20240228,185900,450286658,416,416,416,416,0
20240228,185800,450286658,416,416,416,416,0
20240228,185700,450286658,416,416,416,416,0
20240228,185600,450286658,416,416,416,416,0
20240228,185500,450286658,416,416,416,416,0
20240228,185400,450286658,416,416,416,416,0
20240228,185300,450286658,416,416,416,416,0
20240228,185200,450286658,416,416,416,416,0
20240228,185100,450286658,416,416,416,416,9058
20240228,185000,450286658,416,416,416,416,0
20240228,184900,450286658,416,416,416,416,0
20240228,184800,450286658,416,416,416,416,0
20240228,184700,450286658,416,416,416,416,0
20240228,184600,450286658,416,416,416,416,0
20240228,184500,450286658,416,416,416,416,0
20240228,184400,450286658,416,416,416,416,0
20240228,184300,450286658,416,416,416,416,0
20240228,184200,450286658,416,416,416,416,0
20240228,184100,450286658,416,416,416,416,0
20240228,184000,450286658,416,416,416,416,0
20240228,183900,450286658,416,416,416,416,0
20240228,183800,450286658,416,416,416,416,0
20240228,183700,450286658,416,416,416,416,0
20240228,183600,450286658,416,416,416,416,0
20240228,183500,450286658,416,416,416,416,0
20240228,183400,450286658,416,416,416,416,0
20240228,183300,450286658,416,416,416,416,0
20240228,183200,450286658,416,416,416,416,0
20240228,183100,450286658,416,416,416,416,0
20240228,183000,450286658,416,416,416,416,0
20240228,182900,450286658,416,416,416,416,0
20240228,182800,450286658,416,416,416,416,0
20240228,182700,450286658,416,416,416,416,0
20240228,182600,450286658,416,416,416,416,0
20240228,182500,450286658,416,416,416,416,0
20240228,182400,450286658,416,416,416,416,0
20240228,182300,450286658,416,416,416,416,0
20240228,182200,450286658,416,416,416,416,0
20240228,182100,450286658,416,416,416,416,9058
20240228,182000,450286658,416,416,416,416,0
20240228,181900,450286658,416,416,416,416,0
20240228,181800,450286658,416,416,416,416,0
20240228,181700,450286658,416,416,416,416,0
20240228,181600,450286658,416,416,416,416,0
20240228,181500,450286658,416,416,416,416,0
20240228,181400,450286658,416,416,416,416,0
20240228,181300,450286658,416,416,416,416,0
20240228,181200,450286658,416,416,416,416,0
20240228,181100,450286658,416,416,416,416,0
20240228,181000,450286658,416,416,416,416,0
20240228,180900,450286658,416,416,416,416,0
20240228,180800,450286658,416,416,416,416,0
20240228,180700,450286658,416,416,416,416,0
20240228,180600,450286658,416,416,416,416,0
20240228,180500,450286658,416,416,416,416,0
20240228,180400,450286658,416,416,416,416,0
20240228,180300,450286658,416,416,416,416,0
20240228,180200,450286658,416,416,416,416,0
20240228,180100,450286658,416,416,416,416,0
20240228,180000,450286658,416,416,416,416,0
20240228,175900,450286658,416,416,416,416,0
20240228,175800,450286658,416,416,416,416,0
20240228,175700,450286658,416,416,416,416,0
20240228,175600,450286658,416,416,416,416,0
20240228,175500,450286658,416,416,416,416,0
20240228,175400,450286658,416,416,416,416,0
20240228,175300,450286658,416,416,416,416,0
20240228,175200,450286658,416,416,416,416,0
20240228,175100,450286658,416,416,416,416,9058
20240228,175000,450286658,416,416,416,416,0
20240228,174900,450286658,416,416,416,416,0
20240228,174800,450286658,416,416,416,416,0
20240228,174700,450286658,416,416,416,416,0
20240228,174600,450286658,416,416,416,416,0
20240228,174500,450286658,416,416,416,416,0
20240228,174400,450286658,416,416,416,416,0
20240228,174300,450286658,416,416,416,416,0
20240228,174200,450286658,416,416,416,416,0
20240228,174100,450286658,416,416,416,416,0
20240228,174000,450286658,416,416,416,416,0
20240228,173900,450286658,416,416,416,416,0
20240228,173800,450286658,416,416,416,416,0
20240228,173700,450286658,416,416,416,416,0
20240228,173600,450286658,416,416,416,416,0
20240228,173500,450286658,416,416,416,416,0
20240228,173400,450286658,416,416,416,416,0
20240228,173300,450286658,416,416,416,416,0
20240228,173200,450286658,416,416,416,416,0
20240228,173100,450286658,416,416,416,416,0
20240228,173000,450286658,416,416,416,416,0
20240228,172900,450286658,416,416,416,416,0
20240228,172800,450286658,416,416,416,416,0
20240228,172700,450286658,416,416,416,416,0
20240228,172600,450286658,416,416,416,416,0
20240228,172500,450286658,416,416,416,416,0
20240228,172400,450286658,416,416,416,416,0
20240228,172300,450286658,416,416,416,416,0
20240228,172200,450286658,416,416,416,416,0
20240228,172100,450286658,416,416,416,416,9058
20240228,172000,450286658,416,416,416,416,0
20240228,171900,450286658,416,416,416,416,0
20240228,171800,450286658,416,416,416,416,0
20240228,171700,450286658,416,416,416,416,0
20240228,171600,450286658,416,416,416,416,0
20240228,171500,450286658,416,416,416,416,0
20240228,171400,450286658,416,416,416,416,0
20240228,171300,450286658,416,416,416,416,0
20240228,171200,450286658,416,416,416,416,0
20240228,171100,450286658,416,416,416,416,0
20240228,171000,450286658,416,416,416,416,0
20240228,170900,450286658,416,416,416,416,0
20240228,170800,450286658,416,416,416,416,0
20240228,170700,450286658,416,416,416,416,0
20240228,170600,450286658,416,416,416,416,0
20240228,170500,450286658,416,416,416,416,0
20240228,170400,450286658,416,416,416,416,0
20240228,170300,450286658,416,416,416,416,0
20240228,170200,450286658,416,416,416,416,0
20240228,170100,450286658,416,416,416,416,0
20240228,170000,450286658,416,416,416,416,0
20240228,165900,450286658,416,416,416,416,0
20240228,165800,450286658,416,416,416,416,0
20240228,165700,450286658,416,416,416,416,0
20240228,165600,450286658,416,416,416,416,0
20240228,165500,450286658,416,416,416,416,0
20240228,165400,450286658,416,416,416,416,0
20240228,165300,450286658,416,416,416,416,0
20240228,165200,450286658,416,416,416,416,0
20240228,165100,450286658,416,416,416,416,9058
20240228,165000,450286658,416,416,416,416,0
20240228,164900,450286658,416,416,416,416,0
20240228,164800,450286658,416,416,416,416,0
20240228,164700,450286658,416,416,416,416,0
20240228,164600,450286658,416,416,416,416,0
20240228,164500,450286658,416,416,416,416,0
20240228,164400,450286658,416,416,416,416,0
20240228,164300,450286658,416,416,416,416,0
20240228,164200,450286658,416,416,416,416,0
20240228,164100,450286658,416,416,416,416,0
20240228,164000,450286658,416,416,416,416,0
20240228,163900,450286658,416,416,416,416,0
20240228,163800,450286658,416,416,416,416,0
20240228,163700,450286658,416,416,416,416,0
20240228,163600,450286658,416,416,416,416,0
20240228,163500,450286658,416,416,416,416,0
20240228,163400,450286658,416,416,416,416,0
20240228,163300,450286658,416,416,416,416,0
20240228,163200,450286658,416,416,416,416,0
20240228,163100,450286658,416,416,416,416,0
20240228,163000,450286658,416,416,416,416,0
20240228,162900,450286658,416,416,416,416,0
20240228,162800,450286658,416,416,416,416,0
20240228,162700,450286658,416,416,416,416,0
20240228,162600,450286658,416,416,416,416,0
20240228,162500,450286658,416,416,416,416,0
20240228,162400,450286658,416,416,416,416,0
20240228,162300,450286658,416,416,416,416,0
20240228,162200,450286658,416,416,416,416,0
20240228,162100,450286658,416,416,416,416,9058
20240228,162000,450286658,416,416,416,416,0
20240228,161900,450286658,416,416,416,416,0
20240228,161800,450286658,416,416,416,416,0
20240228,161700,450286658,416,416,416,416,0
20240228,161600,450286658,416,416,416,416,0
20240228,161500,450286658,416,416,416,416,0
20240228,161400,450286658,416,416,416,416,0
20240228,161300,450286658,416,416,416,416,0
20240228,161200,450286658,416,416,416,416,0
20240228,161100,450286658,416,416,416,416,0
20240228,161000,450286658,416,416,416,416,0
20240228,160900,450286658,416,416,416,416,0
20240228,160800,450286658,416,416,416,416,0
20240228,160700,450286658,416,416,416,416,0
20240228,160600,450286658,416,416,416,416,0
20240228,160500,450286658,416,416,416,416,0
20240228,160400,450286658,416,416,416,416,0
20240228,160300,450286658,416,416,416,416,0
20240228,160200,450286658,416,416,416,416,0
20240228,160100,450286658,416,416,416,416,0
20240228,160000,450286658,416,416,416,416,0
20240228,155900,450286658,416,416,416,416,0
20240228,155800,450286658,416,416,416,416,0
20240228,155700,450286658,416,416,416,416,0
20240228,155600,450286658,416,416,416,416,0
20240228,155500,450286658,416,416,416,416,0
20240228,155400,450286658,416,416,416,416,0
20240228,155300,450286658,416,416,416,416,0
20240228,155200,450286658,416,416,416,416,0
20240228,155100,450286658,416,416,416,416,9058
20240228,155000,450286658,416,416,416,416,0
20240228,154900,450286658,416,416,416,416,0
20240228,154800,450286658,416,416,416,416,0
20240228,154700,450286658,416,416,416,416,0
20240228,154600,450286658,416,416,416,416,0
20240228,154500,450286658,416,416,416,416,0
20240228,154400,450286658,416,416,416,416,0
20240228,154300,450286658,416,416,416,416,0
20240228,154200,450286658,416,416,416,416,0
20240228,154100,450286658,416,416,416,416,0
20240228,154000,450286658,416,416,416,416,0
20240228,153900,450286658,416,416,416,416,0
20240228,153800,450286658,416,416,416,416,0
20240228,153700,450286658,416,416,416,416,0
20240228,153600,450286658,416,416,416,416,0
20240228,153500,450286658,416,416,416,416,0
20240228,153400,450286658,416,416,416,416,0
20240228,153300,450286658,416,416,416,416,0
20240228,153200,450286658,416,416,416,416,0
20240228,153100,450286658,416,416,416,416,0
20240228,153000,450286658,416,416,416,416,9058
20240228,152900,446518530,418,418,418,418,0
20240228,152800,446518530,418,418,418,418,0
20240228,152700,446518530,418,418,418,418,0
20240228,152600,446518530,418,418,418,418,0
20240228,152500,446518530,418,418,418,418,0
20240228,152400,446518530,418,418,418,418,0
20240228,152300,446518530,418,418,418,418,0
20240228,152200,446518530,418,418,418,418,0
20240228,152100,446518530,418,418,418,418,0
20240228,152000,446518530,418,418,418,418,0
20240228,151900,446518530,418,418,418,416,1008
20240228,151800,446099186,418,418,418,416,122
20240228,151700,446048392,416,416,416,416,10002
20240228,151600,441887560,418,418,418,416,590
20240228,151500,441641040,417,417,417,417,2500
20240228,151400,440598540,419,419,419,419,0
20240228,151300,440598540,419,419,420,416,39179
20240228,151200,424259163,419,418,419,418,7991
20240228,151100,420917925,417,419,419,417,7333
20240228,151000,417854202,419,419,419,417,1877
20240228,150900,417069479,420,420,420,419,4241
20240228,150800,415289409,419,419,419,419,6
20240228,150700,415286895,419,419,419,419,998
20240228,150600,414868733,420,419,420,419,3441
20240228,150500,413424954,419,419,419,419,59
20240228,150400,413400233,419,418,419,418,1947
20240228,150300,412584445,418,418,418,418,0
20240228,150200,412584445,418,418,418,418,4010
20240228,150100,410908265,418,418,418,418,150
20240228,150000,410845565,419,419,419,419,200
20240228,145900,410761765,419,419,419,419,100
20240228,145800,410719865,419,419,419,419,0
20240228,145700,410719865,419,417,419,417,113
20240228,145600,410672710,417,417,418,417,7844
20240228,145500,407396762,417,417,417,417,1523
20240228,145400,406761671,417,417,417,417,1500
20240228,145300,406136171,417,418,418,417,339
20240228,145200,405994784,418,418,418,418,1130
20240228,145100,405522444,418,418,418,418,0
20240228,145000,405522444,418,418,418,417,27771
20240228,144900,393931937,418,418,418,418,0
20240228,144800,393931937,418,418,418,418,0
20240228,144700,393931937,418,418,418,418,5
20240228,144600,393929847,418,418,418,418,0
20240228,144500,393929847,418,419,419,418,1000
20240228,144400,393511047,419,419,419,419,0
20240228,144300,393511047,419,419,419,419,100
20240228,144200,393469147,419,419,419,419,0
20240228,144100,393469147,419,419,419,419,100
20240228,144000,393427247,419,420,420,419,5419
20240228,143900,391156315,420,420,420,420,0
20240228,143800,391156315,420,421,421,420,511
20240228,143700,390941190,419,419,419,419,2300
20240228,143600,389977490,420,420,420,420,100
20240228,143500,389935490,420,420,420,420,36
20240228,143400,389920370,420,420,420,420,997
20240228,143300,389501630,420,420,420,420,0
20240228,143200,389501630,420,420,420,420,3
20240228,143100,389500370,420,420,420,420,0
20240228,143000,389500370,420,420,420,420,750
20240228,142900,389185370,420,420,420,420,6399
20240228,142800,386497790,420,420,420,420,100
20240228,142700,386455790,420,420,420,420,1262
20240228,142600,385925750,420,420,420,420,100
20240228,142500,385883750,420,420,420,420,0
20240228,142400,385883750,420,420,420,420,1506
20240228,142300,385251230,420,420,420,420,0
20240228,142200,385251230,420,420,420,420,0
20240228,142100,385251230,420,420,420,420,1
20240228,142000,385250810,419,419,419,419,0
20240228,141900,385250810,419,419,419,419,0
20240228,141800,385250810,419,419,419,419,0
20240228,141700,385250810,419,419,419,419,43
20240228,141600,385232793,419,419,419,419,4462
20240228,141500,383363215,419,420,420,419,102
20240228,141400,383320377,420,420,420,420,920
20240228,141300,382933977,420,419,420,419,301
20240228,141200,382807857,419,419,419,419,800
20240228,141100,382472657,419,419,419,419,4311
20240228,141000,380666348,419,419,419,419,141
20240228,140900,380607269,419,419,419,419,111
20240228,140800,380560760,419,419,419,419,148
20240228,140700,380498748,418,418,418,418,0
20240228,140600,380498748,418,418,418,418,10
20240228,140500,380494568,419,419,419,419,500
20240228,140400,380285068,419,419,419,419,2
20240228,140300,380284230,419,419,419,419,0
20240228,140200,380284230,419,419,419,419,46
20240228,140100,380264956,418,418,418,418,233
20240228,140000,380167562,418,418,418,418,1515
20240228,135900,379534292,418,418,418,418,0
20240228,135800,379534292,418,418,418,418,64
20240228,135700,379507540,418,418,418,418,3495
20240228,135600,378046630,418,418,418,418,8647
20240228,135500,374432184,418,418,418,418,1
20240228,135400,374431766,420,420,420,420,1
20240228,135300,374431346,418,419,419,418,5495
20240228,135200,372133941,419,419,419,419,20
20240228,135100,372125561,420,419,420,419,1008
20240228,135000,371702209,420,420,420,420,5
20240228,134900,371700109,420,420,420,420,476
20240228,134800,371500189,418,418,418,418,3000
20240228,134700,370246189,419,420,420,419,3833
20240228,134600,368639662,419,419,419,419,1
20240228,134500,368639243,419,419,419,419,15
20240228,134400,368632958,419,420,420,419,337
20240228,134300,368491528,420,419,420,419,3406
20240228,134200,367063414,419,419,419,419,0
20240228,134100,367063414,419,419,419,419,13469
20240228,134000,361419903,420,420,420,420,12426
20240228,133900,356200983,420,420,420,420,6874
20240228,133800,353313903,419,417,419,417,13733
20240228,133700,347564507,417,417,417,417,0
20240228,133600,347564507,417,417,417,417,5244
20240228,133500,345377759,417,417,417,417,9
20240228,133400,345374006,416,416,416,416,150
20240228,133300,345311606,416,416,416,416,78
20240228,133200,345279158,416,416,416,416,1352
20240228,133100,344716726,416,417,417,416,17
20240228,133000,344709639,417,417,417,417,1072
20240228,132900,344262615,417,417,417,417,240
20240228,132800,344162535,417,417,417,417,0
20240228,132700,344162535,417,417,417,417,1
20240228,132600,344162118,417,417,417,417,1
20240228,132500,344161701,417,416,417,416,29
20240228,132400,344149631,416,416,416,416,1000
20240228,132300,343733631,417,417,417,417,80
20240228,132200,343700271,417,417,417,416,802
20240228,132100,343366087,417,416,417,416,255
20240228,132000,343259802,417,417,417,417,372
20240228,131900,343104678,417,416,417,416,43113
20240228,131800,325149640,416,416,416,416,2
20240228,131700,325148808,416,416,416,416,59
20240228,131600,325124264,416,416,416,416,16
20240228,131500,325117608,416,416,416,416,2
20240228,131400,325116776,416,415,416,415,103
20240228,131300,325073969,416,416,416,416,0
20240228,131200,325073969,416,416,416,416,616
20240228,131100,324817713,416,416,416,416,861
20240228,131000,324459537,416,416,416,416,15
20240228,130900,324453297,416,416,416,416,10
20240228,130800,324449137,415,415,415,415,600
20240228,130700,324200137,416,416,416,415,57
20240228,130600,324176442,416,416,416,416,10006
20240228,130500,320013946,416,416,416,416,50
20240228,130400,319993146,416,416,416,416,8
20240228,130300,319989818,416,416,416,416,50
20240228,130200,319969018,416,416,416,416,0
20240228,130100,319969018,416,416,416,416,213
20240228,130000,319880410,414,414,414,414,2384
20240228,125900,318893434,415,415,415,415,0
20240228,125800,318893434,415,416,416,415,26304
20240228,125700,307973835,417,416,417,416,6100
20240228,125600,305436135,416,416,416,416,0
20240228,125500,305436135,416,416,416,416,13762
20240228,125400,299711143,416,416,416,416,702
20240228,125300,299419111,416,416,416,416,1276
20240228,125200,298888295,416,416,416,416,1
20240228,125100,298887879,416,416,416,416,100
20240228,125000,298846279,416,415,416,415,512
20240228,124900,298633297,415,415,415,415,1
20240228,124800,298632882,416,416,416,416,171
20240228,124700,298561746,416,416,416,416,0
20240228,124600,298561746,416,416,416,416,2101
20240228,124500,297687730,416,416,416,416,0
20240228,124400,297687730,416,416,416,416,210
20240228,124300,297600370,416,416,416,416,741
20240228,124200,297292114,416,416,416,416,8188
20240228,124100,293885906,416,416,416,415,6477
20240228,124000,291197922,416,416,416,416,110
20240228,123900,291152162,416,416,416,415,10129
20240228,123800,286938518,416,416,416,415,2298
20240228,123700,285984794,416,416,416,415,131
20240228,123600,285930327,416,416,416,416,5
20240228,123500,285928247,416,416,416,416,12
20240228,123400,285923255,416,416,416,416,0
20240228,123300,285923255,416,415,416,415,5307
20240228,123200,283720739,415,415,415,415,0
20240228,123100,283720739,415,415,415,415,12170
20240228,123000,278670189,415,415,415,414,2872
20240228,122900,277478981,415,415,415,415,100
20240228,122800,277437481,415,415,415,415,207
20240228,122700,277351576,415,415,415,415,1015
20240228,122600,276930351,416,416,416,414,141
20240228,122500,276871841,415,415,415,415,46790
20240228,122400,257453991,416,416,416,416,4
20240228,122300,257452327,416,416,416,416,1055
20240228,122200,257013447,416,416,416,416,33
20240228,122100,256999719,416,416,416,416,105
20240228,122000,256956039,416,416,416,416,1
20240228,121900,256955623,416,416,416,415,1002
20240228,121800,256538792,416,417,417,416,12
20240228,121700,256533799,415,415,415,415,0
20240228,121600,256533799,415,417,417,415,58
20240228,121500,256509722,415,416,416,415,220
20240228,121400,256418321,415,416,417,415,106
20240228,121300,256374122,417,417,417,417,1
20240228,121200,256373705,417,417,417,417,101
20240228,121100,256331588,417,416,417,415,10101
20240228,121000,252139052,416,417,417,416,86
20240228,120900,252103216,417,417,417,417,460
20240228,120800,251911396,417,416,417,416,855
20240228,120700,251555211,417,416,417,416,4221
20240228,120600,249795584,417,415,417,415,83
20240228,120500,249761133,415,415,415,415,100
20240228,120400,249719633,416,416,416,416,2341
20240228,120300,248745777,415,416,416,415,11
20240228,120200,248741211,416,415,416,415,2588
20240228,120100,247664936,415,415,415,415,3
20240228,120000,247663691,416,416,416,416,619
20240228,115900,247406187,416,416,416,416,120
20240228,115800,247356267,416,416,416,416,0
20240228,115700,247356267,416,416,416,416,4673
20240228,115600,245412299,417,417,417,417,2
20240228,115500,245411465,416,416,416,416,842
20240228,115400,245061193,417,418,418,417,258
20240228,115300,244953507,417,417,417,417,23
20240228,115200,244943916,417,417,417,417,0
20240228,115100,244943916,417,418,418,417,70
20240228,115000,244914676,417,417,417,417,0
20240228,114900,244914676,417,417,417,417,65
20240228,114800,244887571,416,416,416,416,1600
20240228,114700,244221971,416,418,418,416,2001
20240228,114600,243388619,418,418,418,418,100
20240228,114500,243346819,418,418,418,418,712
20240228,114400,243049203,418,418,418,418,0
20240228,114300,243049203,418,418,418,417,1055
20240228,114200,242609213,418,418,418,418,152
20240228,114100,242545677,418,417,418,417,1002
20240228,114000,242127842,418,417,418,417,35
20240228,113900,242113246,417,417,417,417,13
20240228,113800,242107825,416,416,416,416,0
20240228,113700,242107825,416,417,417,416,18
20240228,113600,242100334,418,417,418,417,2399
20240228,113500,241099950,417,416,417,416,7488
20240228,113400,237984924,417,417,417,416,970
20240228,113300,237580659,416,416,416,416,0
20240228,113200,237580659,416,417,417,416,5225
20240228,113100,235406834,416,416,416,416,0
20240228,113000,235406834,416,416,416,416,0
20240228,112900,235406834,416,416,416,416,0
20240228,112800,235406834,416,416,416,416,0
20240228,112700,235406834,416,417,417,416,121
20240228,112600,235356397,417,418,418,417,1148
20240228,112500,234877656,418,416,418,416,146
20240228,112400,234816900,418,418,418,418,50
20240228,112300,234796000,418,418,418,418,0
20240228,112200,234796000,418,417,418,416,183
20240228,112100,234719810,416,417,417,416,115
20240228,112000,234671920,417,417,417,417,1055
20240228,111900,234231985,416,416,416,416,1828
20240228,111800,233471537,416,416,416,416,0
20240228,111700,233471537,416,416,416,416,27
20240228,111600,233460305,415,415,415,415,1
20240228,111500,233459890,417,415,417,415,2231
20240228,111400,232533781,417,417,417,415,13841
20240228,111300,226787313,416,416,417,416,3213
20240228,111200,225449638,416,416,416,416,1000
20240228,111100,225033638,416,417,417,416,20653
20240228,111000,216441432,417,417,417,416,2101
20240228,110900,215565316,417,418,418,416,4295
20240228,110800,213774561,418,418,418,417,1147
20240228,110700,213295619,418,417,418,417,413
20240228,110600,213123179,418,417,418,417,887
20240228,110500,212752810,418,417,418,416,4383
20240228,110400,210923699,416,416,417,416,5018
20240228,110300,208831211,416,417,417,416,243
20240228,110200,208730023,416,416,416,416,222
20240228,110100,208637671,416,417,417,416,3601
20240228,110000,207136655,417,417,417,417,35758
20240228,105900,192225569,417,418,418,417,1300
20240228,105800,191682469,418,417,418,417,1929
20240228,105700,190877947,417,418,418,417,660
20240228,105600,190602167,418,418,418,418,1500
20240228,105500,189975167,418,418,418,418,2
20240228,105400,189974331,417,418,418,417,1351
20240228,105300,189410959,418,418,418,418,55
20240228,105200,189387969,417,417,417,417,6
20240228,105100,189385467,418,418,418,418,56
20240228,105000,189362059,418,418,418,418,1187
20240228,104900,188865893,418,418,418,418,3698
20240228,104800,187320129,418,418,418,418,300
20240228,104700,187194729,418,417,418,417,5180
20240228,104600,185033589,418,418,418,418,15601
20240228,104500,178512371,419,419,419,419,400
20240228,104400,178344771,419,419,419,419,0
20240228,104300,178344771,419,419,419,419,3001
20240228,104200,177087352,419,419,419,419,2429
20240228,104100,176069601,419,419,419,419,0
20240228,104000,176069601,419,419,419,419,1
20240228,103900,176069182,419,419,419,419,150
20240228,103800,176006332,419,420,420,419,28
20240228,103700,175994592,420,418,420,418,1340
20240228,103600,175434464,418,421,421,418,13189
20240228,103500,169917453,421,419,421,419,2042
20240228,103400,169061853,418,418,418,418,30482
20240228,103300,156320377,418,418,419,417,48571
20240228,103200,136041876,418,419,419,418,2033
20240228,103100,135190050,419,419,419,419,201
20240228,103000,135105831,419,419,419,419,5
20240228,102900,135103736,419,420,420,419,12879
20240228,102800,129705236,421,421,421,420,19
20240228,102700,129697242,420,420,420,420,672
20240228,102600,129415002,420,420,420,420,78
20240228,102500,129382242,420,420,420,420,282
20240228,102400,129263802,421,419,421,419,188
20240228,102300,129185022,419,421,421,419,1089
20240228,102200,128728719,421,421,421,421,30
20240228,102100,128716089,421,421,421,421,236
20240228,102000,128616733,421,421,421,421,52
20240228,101900,128594841,421,419,421,419,1046
20240228,101800,128155363,418,419,419,418,12361
20240228,101700,122985285,419,420,420,419,1999
20240228,101600,122147156,421,421,421,421,1000
20240228,101500,121726156,420,420,420,420,100
20240228,101400,121684156,421,421,421,421,0
20240228,101300,121684156,421,421,421,421,109
20240228,101200,121638267,421,421,421,421,1000
20240228,101100,121217267,421,421,421,421,84
20240228,101000,121181903,421,420,421,420,172
20240228,100900,121109658,420,421,421,420,7100
20240228,100800,118127558,421,421,421,421,30
20240228,100700,118114928,421,421,421,421,0
20240228,100600,118114928,421,421,421,420,19
20240228,100500,118106931,420,423,423,420,4496
20240228,100400,116216207,423,423,423,421,940
20240228,100300,115818641,422,423,423,422,4559
20240228,100200,113894196,423,423,423,422,170
20240228,100100,113822304,423,423,423,423,243
20240228,100000,113719515,423,422,423,422,1077
20240228,095900,113264020,423,422,423,422,11545
20240228,095800,108392029,423,422,423,422,200
20240228,095700,108307529,423,423,423,423,5514
20240228,095600,105975107,420,422,422,420,5551
20240228,095500,103643481,420,420,420,420,250
20240228,095400,103538481,420,420,420,420,0
20240228,095300,103538481,420,420,420,420,8415
20240228,095200,100004181,420,420,420,420,652
20240228,095100,99730341,419,419,419,419,73
20240228,095000,99699754,419,419,419,418,551
20240228,094900,99468890,420,419,420,419,5021
20240228,094800,97365070,420,420,420,420,3
20240228,094700,97363810,420,420,420,420,23466
20240228,094600,87508090,421,421,422,420,5513
20240228,094500,85187610,422,422,422,421,19572
20240228,094400,76940282,422,422,422,422,3529
20240228,094300,75451044,422,422,422,422,2165
20240228,094200,74537414,422,423,423,422,74
20240228,094100,74506166,423,422,423,422,2050
20240228,094000,73640016,423,422,423,422,3876
20240228,093900,72004244,422,422,422,422,198
20240228,093800,71920688,422,422,422,422,301
20240228,093700,71793666,423,422,423,422,548
20240228,093600,71561963,422,423,423,422,2421
20240228,093500,70537931,423,423,423,421,3423
20240228,093400,69092802,423,423,423,423,400
20240228,093300,68923602,423,422,424,420,6741
20240228,093200,66083942,424,424,424,422,11635
20240228,093100,61157806,424,424,424,424,2237
20240228,093000,60209318,424,422,424,421,9414
20240228,092900,56232093,423,422,423,422,2947
20240228,092800,54987964,423,422,423,422,63
20240228,092700,54961376,422,420,422,420,10983
20240228,092600,50348294,419,418,420,418,23834
20240228,092500,40384684,418,417,418,417,2743
20240228,092400,39239822,417,418,418,417,4058
20240228,092300,37543625,417,417,417,417,1765
20240228,092200,36807620,417,418,418,416,2209
20240228,092100,35886751,418,418,418,417,1788
20240228,092000,35140034,418,417,418,417,5087
20240228,091900,33018718,417,418,418,417,2256
20240228,091800,32077946,417,417,417,417,2281
20240228,091700,31126769,418,418,418,418,157
20240228,091600,31061143,417,418,418,417,6605
20240228,091500,28306727,419,418,419,418,3405
20240228,091400,26880334,417,419,419,417,6013
20240228,091300,24366890,419,419,419,419,21
20240228,091200,24358091,419,418,419,418,3525
20240228,091100,22884636,418,419,419,418,8385
20240228,091000,19379555,419,420,420,419,3946
20240228,090900,17724727,419,419,419,418,3152
20240228,090800,16404591,418,419,419,418,13140
20240228,090700,10910733,419,419,419,418,1322
20240228,090600,10357015,419,419,420,419,10413
20240228,090500,5993917,419,419,419,419,593
20240228,090400,5745450,419,419,419,419,234
20240228,090300,5647404,419,419,419,418,139
20240228,090200,5589271,419,418,419,417,3113
20240228,090100,4288145,418,417,418,417,4858
20240228,090000,2262358,418,418,418,417,5413