stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,192100,798253939,411,411,411,411,18053
20240229,192000,798253939,411,411,411,411,0
20240229,191900,798253939,411,411,411,411,0
20240229,191800,798253939,411,411,411,411,0
20240229,191700,798253939,411,411,411,411,0
20240229,191600,798253939,411,411,411,411,0
20240229,191500,798253939,411,411,411,411,0
20240229,191400,798253939,411,411,411,411,0
20240229,191300,798253939,411,411,411,411,0
20240229,191200,798253939,411,411,411,411,0
20240229,191100,798253939,411,411,411,411,0
20240229,191000,798253939,411,411,411,411,0
20240229,190900,798253939,411,411,411,411,0
20240229,190800,798253939,411,411,411,411,0
20240229,190700,798253939,411,411,411,411,0
20240229,190600,798253939,411,411,411,411,0
20240229,190500,798253939,411,411,411,411,0
20240229,190400,798253939,411,411,411,411,0
20240229,190300,798253939,411,411,411,411,0
20240229,190200,798253939,411,411,411,411,0
20240229,190100,798253939,411,411,411,411,0
20240229,190000,798253939,411,411,411,411,0
20240229,185900,798253939,411,411,411,411,0
20240229,185800,798253939,411,411,411,411,0
20240229,185700,798253939,411,411,411,411,0
20240229,185600,798253939,411,411,411,411,0
20240229,185500,798253939,411,411,411,411,0
20240229,185400,798253939,411,411,411,411,0
20240229,185300,798253939,411,411,411,411,0
20240229,185200,798253939,411,411,411,411,0
20240229,185100,798253939,411,411,411,411,18053
20240229,185000,798253939,411,411,411,411,0
20240229,184900,798253939,411,411,411,411,0
20240229,184800,798253939,411,411,411,411,0
20240229,184700,798253939,411,411,411,411,0
20240229,184600,798253939,411,411,411,411,0
20240229,184500,798253939,411,411,411,411,0
20240229,184400,798253939,411,411,411,411,0
20240229,184300,798253939,411,411,411,411,0
20240229,184200,798253939,411,411,411,411,0
20240229,184100,798253939,411,411,411,411,0
20240229,184000,798253939,411,411,411,411,0
20240229,183900,798253939,411,411,411,411,0
20240229,183800,798253939,411,411,411,411,0
20240229,183700,798253939,411,411,411,411,0
20240229,183600,798253939,411,411,411,411,0
20240229,183500,798253939,411,411,411,411,0
20240229,183400,798253939,411,411,411,411,0
20240229,183300,798253939,411,411,411,411,0
20240229,183200,798253939,411,411,411,411,0
20240229,183100,798253939,411,411,411,411,0
20240229,183000,798253939,411,411,411,411,0
20240229,182900,798253939,411,411,411,411,0
20240229,182800,798253939,411,411,411,411,0
20240229,182700,798253939,411,411,411,411,0
20240229,182600,798253939,411,411,411,411,0
20240229,182500,798253939,411,411,411,411,0
20240229,182400,798253939,411,411,411,411,0
20240229,182300,798253939,411,411,411,411,0
20240229,182200,798253939,411,411,411,411,0
20240229,182100,798253939,411,411,411,411,18053
20240229,182000,798253939,411,411,411,411,0
20240229,181900,798253939,411,411,411,411,0
20240229,181800,798253939,411,411,411,411,0
20240229,181700,798253939,411,411,411,411,0
20240229,181600,798253939,411,411,411,411,0
20240229,181500,798253939,411,411,411,411,0
20240229,181400,798253939,411,411,411,411,0
20240229,181300,798253939,411,411,411,411,0
20240229,181200,798253939,411,411,411,411,0
20240229,181100,798253939,411,411,411,411,0
20240229,181000,798253939,411,411,411,411,0
20240229,180900,798253939,411,411,411,411,0
20240229,180800,798253939,411,411,411,411,0
20240229,180700,798253939,411,411,411,411,0
20240229,180600,798253939,411,411,411,411,0
20240229,180500,798253939,411,411,411,411,0
20240229,180400,798253939,411,411,411,411,0
20240229,180300,798253939,411,411,411,411,0
20240229,180200,798253939,411,411,411,411,0
20240229,180100,798253939,411,411,411,411,0
20240229,180000,798253939,411,411,411,411,0
20240229,175900,798253939,411,411,411,411,0
20240229,175800,798253939,411,411,411,411,0
20240229,175700,798253939,411,411,411,411,0
20240229,175600,798253939,411,411,411,411,0
20240229,175500,798253939,411,411,411,411,0
20240229,175400,798253939,411,411,411,411,0
20240229,175300,798253939,411,411,411,411,0
20240229,175200,798253939,411,411,411,411,0
20240229,175100,798253939,411,411,411,411,18053
20240229,175000,798253939,411,411,411,411,0
20240229,174900,798253939,411,411,411,411,0
20240229,174800,798253939,411,411,411,411,0
20240229,174700,798253939,411,411,411,411,0
20240229,174600,798253939,411,411,411,411,0
20240229,174500,798253939,411,411,411,411,0
20240229,174400,798253939,411,411,411,411,0
20240229,174300,798253939,411,411,411,411,0
20240229,174200,798253939,411,411,411,411,0
20240229,174100,798253939,411,411,411,411,0
20240229,174000,798253939,411,411,411,411,0
20240229,173900,798253939,411,411,411,411,0
20240229,173800,798253939,411,411,411,411,0
20240229,173700,798253939,411,411,411,411,0
20240229,173600,798253939,411,411,411,411,0
20240229,173500,798253939,411,411,411,411,0
20240229,173400,798253939,411,411,411,411,0
20240229,173300,798253939,411,411,411,411,0
20240229,173200,798253939,411,411,411,411,0
20240229,173100,798253939,411,411,411,411,0
20240229,173000,798253939,411,411,411,411,0
20240229,172900,798253939,411,411,411,411,0
20240229,172800,798253939,411,411,411,411,0
20240229,172700,798253939,411,411,411,411,0
20240229,172600,798253939,411,411,411,411,0
20240229,172500,798253939,411,411,411,411,0
20240229,172400,798253939,411,411,411,411,0
20240229,172300,798253939,411,411,411,411,0
20240229,172200,798253939,411,411,411,411,0
20240229,172100,798253939,411,411,411,411,18053
20240229,172000,798253939,411,411,411,411,0
20240229,171900,798253939,411,411,411,411,0
20240229,171800,798253939,411,411,411,411,0
20240229,171700,798253939,411,411,411,411,0
20240229,171600,798253939,411,411,411,411,0
20240229,171500,798253939,411,411,411,411,0
20240229,171400,798253939,411,411,411,411,0
20240229,171300,798253939,411,411,411,411,0
20240229,171200,798253939,411,411,411,411,0
20240229,171100,798253939,411,411,411,411,0
20240229,171000,798253939,411,411,411,411,0
20240229,170900,798253939,411,411,411,411,0
20240229,170800,798253939,411,411,411,411,0
20240229,170700,798253939,411,411,411,411,0
20240229,170600,798253939,411,411,411,411,0
20240229,170500,798253939,411,411,411,411,0
20240229,170400,798253939,411,411,411,411,0
20240229,170300,798253939,411,411,411,411,0
20240229,170200,798253939,411,411,411,411,0
20240229,170100,798253939,411,411,411,411,0
20240229,170000,798253939,411,411,411,411,0
20240229,165900,798253939,411,411,411,411,0
20240229,165800,798253939,411,411,411,411,0
20240229,165700,798253939,411,411,411,411,0
20240229,165600,798253939,411,411,411,411,0
20240229,165500,798253939,411,411,411,411,0
20240229,165400,798253939,411,411,411,411,0
20240229,165300,798253939,411,411,411,411,0
20240229,165200,798253939,411,411,411,411,0
20240229,165100,798253939,411,411,411,411,18053
20240229,165000,798253939,411,411,411,411,0
20240229,164900,798253939,411,411,411,411,0
20240229,164800,798253939,411,411,411,411,0
20240229,164700,798253939,411,411,411,411,0
20240229,164600,798253939,411,411,411,411,0
20240229,164500,798253939,411,411,411,411,0
20240229,164400,798253939,411,411,411,411,0
20240229,164300,798253939,411,411,411,411,0
20240229,164200,798253939,411,411,411,411,0
20240229,164100,798253939,411,411,411,411,0
20240229,164000,798253939,411,411,411,411,0
20240229,163900,798253939,411,411,411,411,0
20240229,163800,798253939,411,411,411,411,0
20240229,163700,798253939,411,411,411,411,0
20240229,163600,798253939,411,411,411,411,0
20240229,163500,798253939,411,411,411,411,0
20240229,163400,798253939,411,411,411,411,0
20240229,163300,798253939,411,411,411,411,0
20240229,163200,798253939,411,411,411,411,0
20240229,163100,798253939,411,411,411,411,0
20240229,163000,798253939,411,411,411,411,0
20240229,162900,798253939,411,411,411,411,0
20240229,162800,798253939,411,411,411,411,0
20240229,162700,798253939,411,411,411,411,0
20240229,162600,798253939,411,411,411,411,0
20240229,162500,798253939,411,411,411,411,0
20240229,162400,798253939,411,411,411,411,0
20240229,162300,798253939,411,411,411,411,0
20240229,162200,798253939,411,411,411,411,0
20240229,162100,798253939,411,411,411,411,18053
20240229,162000,798253939,411,411,411,411,0
20240229,161900,798253939,411,411,411,411,0
20240229,161800,798253939,411,411,411,411,0
20240229,161700,798253939,411,411,411,411,0
20240229,161600,798253939,411,411,411,411,0
20240229,161500,798253939,411,411,411,411,0
20240229,161400,798253939,411,411,411,411,0
20240229,161300,798253939,411,411,411,411,0
20240229,161200,798253939,411,411,411,411,0
20240229,161100,798253939,411,411,411,411,0
20240229,161000,798253939,411,411,411,411,0
20240229,160900,798253939,411,411,411,411,0
20240229,160800,798253939,411,411,411,411,0
20240229,160700,798253939,411,411,411,411,0
20240229,160600,798253939,411,411,411,411,0
20240229,160500,798253939,411,411,411,411,0
20240229,160400,798253939,411,411,411,411,0
20240229,160300,798253939,411,411,411,411,0
20240229,160200,798253939,411,411,411,411,0
20240229,160100,798253939,411,411,411,411,0
20240229,160000,798253939,411,411,411,411,0
20240229,155900,798253939,411,411,411,411,0
20240229,155800,798253939,411,411,411,411,0
20240229,155700,798253939,411,411,411,411,0
20240229,155600,798253939,411,411,411,411,0
20240229,155500,798253939,411,411,411,411,0
20240229,155400,798253939,411,411,411,411,0
20240229,155300,798253939,411,411,411,411,0
20240229,155200,798253939,411,411,411,411,0
20240229,155100,798253939,411,411,411,411,18053
20240229,155000,798253939,411,411,411,411,0
20240229,154900,798253939,411,411,411,411,0
20240229,154800,798253939,411,411,411,411,0
20240229,154700,798253939,411,411,411,411,0
20240229,154600,798253939,411,411,411,411,0
20240229,154500,798253939,411,411,411,411,0
20240229,154400,798253939,411,411,411,411,0
20240229,154300,798253939,411,411,411,411,0
20240229,154200,798253939,411,411,411,411,0
20240229,154100,798253939,411,411,411,411,0
20240229,154000,798253939,411,411,411,411,0
20240229,153900,798253939,411,411,411,411,0
20240229,153800,798253939,411,411,411,411,0
20240229,153700,798253939,411,411,411,411,0
20240229,153600,798253939,411,411,411,411,0
20240229,153500,798253939,411,411,411,411,0
20240229,153400,798253939,411,411,411,411,0
20240229,153300,798253939,411,411,411,411,0
20240229,153200,798253939,411,411,411,411,0
20240229,153100,798253939,411,411,411,411,0
20240229,153000,798253939,411,411,411,411,18053
20240229,152900,790834156,408,408,408,408,0
20240229,152800,790834156,408,408,408,408,0
20240229,152700,790834156,408,408,408,408,0
20240229,152600,790834156,408,408,408,408,0
20240229,152500,790834156,408,408,408,408,0
20240229,152400,790834156,408,408,408,408,0
20240229,152300,790834156,408,408,408,408,0
20240229,152200,790834156,408,408,408,408,0
20240229,152100,790834156,408,408,408,408,0
20240229,152000,790834156,408,408,408,408,0
20240229,151900,790834156,408,408,408,407,2156
20240229,151800,789955726,408,407,408,407,24359
20240229,151700,780029121,407,406,407,406,931
20240229,151600,779650206,406,407,407,406,5850
20240229,151500,777274298,407,406,408,406,558
20240229,151400,777047204,408,406,408,406,213
20240229,151300,776960304,408,407,408,407,10272
20240229,151200,772779599,407,407,407,407,5076
20240229,151100,770713667,407,407,407,406,13050
20240229,151000,765410317,407,407,407,407,110
20240229,150900,765365547,408,408,408,408,11
20240229,150800,765361059,406,407,407,406,2602
20240229,150700,764303812,407,407,407,407,9
20240229,150600,764300149,406,408,408,406,18040
20240229,150500,756952645,408,409,409,408,104
20240229,150400,756910211,408,408,408,408,859
20240229,150300,756559739,408,408,409,408,27
20240229,150200,756548702,408,408,409,408,26
20240229,150100,756538084,408,408,409,408,390
20240229,150000,756378863,409,408,409,408,76
20240229,145900,756347805,408,406,408,406,1515
20240229,145800,755729688,406,409,409,406,16883
20240229,145700,748865608,409,408,409,408,487
20240229,145600,748666893,407,407,407,407,20
20240229,145500,748658753,407,409,409,407,12487
20240229,145400,743575685,408,408,408,408,0
20240229,145300,743575685,408,408,408,408,5000
20240229,145200,741535685,408,409,409,408,3050
20240229,145100,740291249,409,409,409,409,101
20240229,145000,740249940,409,409,409,409,366
20240229,144900,740100246,409,409,409,409,1
20240229,144800,740099837,409,409,409,409,7
20240229,144700,740096974,408,408,408,408,0
20240229,144600,740096974,408,408,408,408,2000
20240229,144500,739280974,409,409,409,409,2902
20240229,144400,738094056,410,410,410,410,30
20240229,144300,738081756,410,410,410,410,100
20240229,144200,738040756,409,409,409,409,59
20240229,144100,738016625,410,409,410,409,141
20240229,144000,737958818,409,409,410,409,10
20240229,143900,737954727,410,409,410,409,64
20240229,143800,737928517,410,410,410,410,25
20240229,143700,737918267,410,410,410,410,39
20240229,143600,737902277,410,409,410,409,11388
20240229,143500,733244485,410,409,410,409,115
20240229,143400,733197340,410,410,410,410,83
20240229,143300,733163310,409,410,410,409,16
20240229,143200,733156751,410,410,410,410,2760
20240229,143100,732025151,411,409,411,409,10209
20240229,143000,727839758,409,409,409,409,1
20240229,142900,727839349,410,410,410,410,3100
20240229,142800,726568349,410,410,410,410,1
20240229,142700,726567939,409,410,410,409,200
20240229,142600,726485940,411,411,411,410,33
20240229,142500,726472379,411,411,411,411,1
20240229,142400,726471968,409,409,409,409,2
20240229,142300,726471150,409,409,411,409,107
20240229,142200,726427385,409,411,411,409,12546
20240229,142100,721286562,410,410,410,410,1
20240229,142000,721286152,410,410,410,410,0
20240229,141900,721286152,410,410,410,410,0
20240229,141800,721286152,410,410,410,410,0
20240229,141700,721286152,410,411,411,410,867
20240229,141600,720930652,410,411,411,410,101
20240229,141500,720889241,411,411,411,411,112
20240229,141400,720843209,411,411,411,411,12545
20240229,141300,715687214,411,411,411,411,0
20240229,141200,715687214,411,411,411,411,3447
20240229,141100,714270497,411,411,411,411,201
20240229,141000,714187886,411,411,411,411,5
20240229,140900,714185831,411,410,411,410,11
20240229,140800,714181311,410,411,411,410,2
20240229,140700,714180490,411,411,411,411,1
20240229,140600,714180079,410,410,410,410,2159
20240229,140500,713294889,410,411,411,410,5
20240229,140400,713292836,411,411,411,411,0
20240229,140300,713292836,411,411,411,411,0
20240229,140200,713292836,411,411,411,411,1
20240229,140100,713292425,410,410,410,410,1000
20240229,140000,712882425,411,410,411,410,13450
20240229,135900,707367752,410,410,413,410,984
20240229,135800,706963042,409,411,411,409,12892
20240229,135700,701682803,413,412,413,412,5
20240229,135600,701680740,412,413,413,412,3011
20240229,135500,700440158,413,413,413,413,5027
20240229,135400,698364007,413,413,414,413,215
20240229,135300,698275211,413,413,413,413,0
20240229,135200,698275211,413,413,413,413,0
20240229,135100,698275211,413,414,414,413,12992
20240229,135000,692896623,412,411,412,411,1001
20240229,134900,692485147,411,411,411,411,50
20240229,134800,692464597,411,411,411,411,103
20240229,134700,692422264,411,412,412,411,3612
20240229,134600,690937632,412,412,412,412,2
20240229,134500,690936808,412,412,412,412,1516
20240229,134400,690312216,412,412,412,412,8
20240229,134300,690308920,412,414,414,411,1006
20240229,134200,689894423,412,414,414,412,36
20240229,134100,689879579,414,413,414,413,171
20240229,134000,689808820,413,412,414,412,40
20240229,133900,689792299,412,412,412,412,1048
20240229,133800,689360523,412,412,412,412,3
20240229,133700,689359287,412,412,412,412,1
20240229,133600,689358875,411,411,411,411,1
20240229,133500,689358464,412,412,412,412,1
20240229,133400,689358052,412,412,412,412,28
20240229,133300,689346516,413,413,413,413,30
20240229,133200,689334126,411,413,413,411,327
20240229,133100,689199200,412,412,412,412,500
20240229,133000,688993200,412,412,412,411,253
20240229,132900,688888978,411,410,411,410,51867
20240229,132800,667572581,410,410,410,410,1988
20240229,132700,666757501,408,409,409,408,264
20240229,132600,666649540,409,409,409,409,2230
20240229,132500,665737470,409,409,410,409,33
20240229,132400,665723944,410,410,410,410,200
20240229,132300,665641944,410,409,410,409,91
20240229,132200,665604635,409,409,409,409,233
20240229,132100,665509338,408,408,408,408,2100
20240229,132000,664652538,410,410,410,410,1
20240229,131900,664652128,408,408,408,408,0
20240229,131800,664652128,408,408,408,408,0
20240229,131700,664652128,408,408,408,408,495
20240229,131600,664450168,410,410,410,410,8
20240229,131500,664446888,408,409,409,408,13471
20240229,131400,658945474,409,409,409,409,56
20240229,131300,658922570,409,410,410,409,779
20240229,131200,658603182,410,410,410,410,54
20240229,131100,658581042,410,410,410,410,519
20240229,131000,658368252,410,411,411,410,5684
20240229,130900,656037807,411,411,411,410,1340
20240229,130800,655488367,411,411,411,411,22
20240229,130700,655479325,411,412,412,410,6332
20240229,130600,652878090,412,412,412,410,3960
20240229,130500,651250713,412,413,413,412,274
20240229,130400,651137817,413,413,413,412,1638
20240229,130300,650462920,413,412,413,412,364
20240229,130200,650312600,413,414,414,412,441
20240229,130100,650130659,414,415,415,413,2248
20240229,130000,649200519,416,415,416,414,5907
20240229,125900,646745921,416,414,416,414,868
20240229,125800,646385522,415,414,415,414,323
20240229,125700,646251688,414,416,416,414,361
20240229,125600,646101963,416,416,416,415,501
20240229,125500,645893767,416,415,416,415,2472
20240229,125400,644865507,415,415,415,415,448
20240229,125300,644679587,415,415,416,414,15123
20240229,125200,638405970,415,414,415,414,309
20240229,125100,638277744,414,414,415,414,260
20240229,125000,638169902,415,415,415,414,1105
20240229,124900,637711332,415,414,415,413,6659
20240229,124800,634954491,413,412,413,412,307
20240229,124700,634827707,413,413,414,412,477
20240229,124600,634630704,414,414,414,413,26
20240229,124500,634619946,413,413,414,413,1039
20240229,124400,634190830,413,413,414,412,4202
20240229,124300,632455497,412,413,413,412,2374
20240229,124200,631475538,413,413,413,412,669
20240229,124100,631199250,412,413,413,412,2880
20240229,124000,630010671,413,413,413,413,1131
20240229,123900,629543568,413,412,413,412,21
20240229,123800,629534901,413,412,413,412,142
20240229,123700,629476274,412,412,412,412,362
20240229,123600,629327130,412,412,412,412,25
20240229,123500,629316830,413,412,413,412,487
20240229,123400,629115757,413,412,413,412,179
20240229,123300,629041845,412,412,412,412,1025
20240229,123200,628619545,412,412,412,412,4
20240229,123100,628617897,412,412,412,410,557
20240229,123000,628388427,412,411,412,411,589
20240229,122900,628145760,409,411,411,409,20000
20240229,122800,619943332,411,412,412,411,40
20240229,122700,619926888,411,411,411,411,0
20240229,122600,619926888,411,411,412,411,65
20240229,122500,619900160,411,412,412,411,422
20240229,122400,619726717,412,412,412,412,1006
20240229,122300,619312245,412,412,412,412,10476
20240229,122200,614996133,413,413,413,413,113
20240229,122100,614949464,413,413,413,413,2500
20240229,122000,613916964,413,412,413,412,13
20240229,121900,613911602,414,414,414,414,200
20240229,121800,613828802,414,414,414,414,1
20240229,121700,613828388,414,414,414,413,152
20240229,121600,613765480,412,412,412,412,500
20240229,121500,613559480,412,412,412,412,3
20240229,121400,613558244,412,414,414,412,1971
20240229,121300,612744221,413,413,413,412,155
20240229,121200,612680207,413,413,413,413,146
20240229,121100,612619909,413,413,413,413,5100
20240229,121000,610513609,413,413,413,413,1
20240229,120900,610513196,414,414,414,414,30
20240229,120800,610500776,410,412,414,410,11436
20240229,120700,605798928,412,413,413,412,102
20240229,120600,605756803,414,413,414,413,5002
20240229,120500,603690976,412,411,412,411,1136
20240229,120400,603222947,412,411,412,411,2
20240229,120300,603222124,411,411,411,411,2
20240229,120200,603221302,411,412,412,411,16
20240229,120100,603214715,412,412,412,412,2
20240229,120000,603213891,411,411,411,411,0
20240229,115900,603213891,411,411,411,411,314
20240229,115800,603084837,412,411,412,411,15435
20240229,115700,596741051,410,410,410,410,1231
20240229,115600,596236341,410,410,410,410,1696
20240229,115500,595540981,410,410,410,410,617
20240229,115400,595288011,410,410,410,410,0
20240229,115300,595288011,410,411,411,410,32
20240229,115200,595274861,411,411,411,411,725
20240229,115100,594976886,411,411,411,411,250
20240229,115000,594874136,411,411,411,411,831
20240229,114900,594532595,411,411,411,411,3
20240229,114800,594531362,411,411,411,411,301
20240229,114700,594407651,411,411,411,411,20
20240229,114600,594399431,412,412,412,412,0
20240229,114500,594399431,412,412,412,412,1268
20240229,114400,593877015,412,412,412,412,14
20240229,114300,593871247,410,410,410,410,241
20240229,114200,593772437,410,410,410,410,1052
20240229,114100,593341117,410,410,410,410,5
20240229,114000,593339067,409,412,412,409,15131
20240229,113900,587128714,413,412,413,412,24
20240229,113800,587118808,413,413,413,413,1
20240229,113700,587118395,412,413,413,412,126
20240229,113600,587066366,413,413,413,413,0
20240229,113500,587066366,413,413,413,413,579
20240229,113400,586827239,413,412,413,412,1002
20240229,113300,586413414,412,413,413,412,4
20240229,113200,586411765,412,411,412,411,2379
20240229,113100,585431744,411,412,412,411,102
20240229,113000,585389732,411,411,412,411,4
20240229,112900,585388087,411,411,412,411,1751
20240229,112800,584666735,411,412,412,411,39
20240229,112700,584650675,412,411,412,411,1058
20240229,112600,584214795,411,410,412,410,2372
20240229,112500,583242233,410,410,410,410,50
20240229,112400,583221733,410,412,412,410,317
20240229,112300,583091625,411,411,412,411,2536
20240229,112200,582049308,412,411,412,411,1689
20240229,112100,581353475,412,412,412,412,1639
20240229,112000,580678207,412,413,413,412,2162
20240229,111900,579786963,413,412,413,412,16
20240229,111800,579780370,413,413,413,413,0
20240229,111700,579780370,413,413,413,413,697
20240229,111600,579492509,413,413,413,413,1524
20240229,111500,578863097,413,413,413,413,41
20240229,111400,578846164,412,412,412,412,9542
20240229,111300,574914860,412,411,412,410,12439
20240229,111200,569802417,411,411,411,411,739
20240229,111100,569498688,411,410,411,410,32693
20240229,111000,556094527,410,410,410,410,88
20240229,110900,556058447,410,410,410,410,408
20240229,110800,555891167,410,410,410,410,50
20240229,110700,555870667,410,410,410,410,2
20240229,110600,555869847,410,410,410,410,100
20240229,110500,555828847,410,410,410,410,3
20240229,110400,555827617,409,409,409,409,1
20240229,110300,555827208,410,410,410,409,1099
20240229,110200,555376712,410,410,410,410,28
20240229,110100,555365232,408,408,408,408,0
20240229,110000,555365232,408,410,410,408,753
20240229,105900,555057357,410,410,410,409,2596
20240229,105800,553993097,410,410,410,410,50
20240229,105700,553972597,410,409,410,408,8535
20240229,105600,550481763,408,408,409,408,897
20240229,105500,550115776,408,408,408,408,345
20240229,105400,549975016,408,407,408,407,10073
20240229,105300,545874936,407,407,407,407,1609
20240229,105200,545220073,408,408,408,408,400
20240229,105100,545056873,409,409,409,409,1
20240229,105000,545056464,409,409,409,409,1110
20240229,104900,544602474,409,407,409,407,10991
20240229,104800,540118366,407,407,407,407,51
20240229,104700,540097609,407,408,408,407,178
20240229,104600,540025086,407,407,407,407,102
20240229,104500,539983572,407,407,407,407,6239
20240229,104400,537444299,408,408,408,408,0
20240229,104300,537444299,408,408,408,407,468
20240229,104200,537253655,409,408,409,407,3100
20240229,104100,535991355,409,408,409,408,3030
20240229,104000,534754585,408,409,409,408,111
20240229,103900,534709296,409,409,409,409,1
20240229,103800,534708887,408,409,409,408,1114
20240229,103700,534254362,409,409,409,408,444
20240229,103600,534072918,409,408,409,407,22001
20240229,103500,525109146,409,409,409,408,438
20240229,103400,524930415,409,409,409,409,113
20240229,103300,524884198,409,409,409,409,249
20240229,103200,524782357,409,409,409,409,2242
20240229,103100,523865379,409,409,409,409,4634
20240229,103000,521970073,409,409,410,409,3502
20240229,102900,520537753,409,410,410,409,146
20240229,102800,520477996,409,410,410,409,3123
20240229,102700,519200666,410,410,410,409,184
20240229,102600,519125234,410,410,410,409,2927
20240229,102500,517927787,409,410,410,409,1087
20240229,102400,517482202,410,410,410,410,0
20240229,102300,517482202,410,407,410,407,7727
20240229,102200,514323760,407,407,407,407,101
20240229,102100,514282653,407,407,408,407,9754
20240229,102000,510312745,407,407,408,407,812
20240229,101900,509982141,407,408,409,407,338
20240229,101800,509844489,408,408,409,408,1735
20240229,101700,509135574,408,408,408,407,5678
20240229,101600,506818951,408,408,409,408,1674
20240229,101500,506135954,409,410,410,409,10114
20240229,101400,501999292,410,410,410,410,50
20240229,101300,501978792,410,410,410,410,3
20240229,101200,501977562,410,410,410,410,1587
20240229,101100,501326892,410,410,410,410,53
20240229,101000,501305162,410,409,410,409,51
20240229,100900,501284253,409,409,410,409,918
20240229,100800,500908040,409,410,410,409,166
20240229,100700,500840086,410,410,410,410,438
20240229,100600,500660506,410,410,410,408,206
20240229,100500,500576146,410,410,410,407,5336
20240229,100400,498396997,410,410,410,410,103
20240229,100300,498354767,410,410,410,410,509
20240229,100200,498146077,410,410,410,409,772
20240229,100100,497829831,410,409,410,409,1021
20240229,100000,497412241,409,409,410,409,127
20240229,095900,497360277,410,410,410,410,121
20240229,095800,497310667,410,409,410,409,12022
20240229,095700,492391667,410,410,410,410,16842
20240229,095600,485486447,410,410,410,410,5502
20240229,095500,483230627,410,409,410,409,1006
20240229,095400,482818881,409,409,409,409,160
20240229,095300,482753441,409,409,409,409,1009
20240229,095200,482340760,409,408,409,408,600
20240229,095100,482095560,408,408,408,408,6931
20240229,095000,479267712,407,408,408,407,19
20240229,094900,479259964,408,408,408,408,104
20240229,094800,479217532,408,408,408,408,690
20240229,094700,478936012,408,407,408,407,2825
20240229,094600,477784155,407,407,407,407,5523
20240229,094500,475536294,408,408,408,407,2206
20240229,094400,474636340,408,407,408,407,1346
20240229,094300,474087193,408,408,408,408,12937
20240229,094200,468808897,409,409,409,408,1675
20240229,094100,468124699,409,409,409,409,744
20240229,094000,467820403,409,409,409,409,591
20240229,093900,467578684,409,408,409,407,2585
20240229,093800,466524448,408,407,408,405,7607
20240229,093700,463431983,407,405,407,405,4184
20240229,093600,461731279,405,404,405,404,4774
20240229,093500,459800314,404,403,405,403,62370
20240229,093400,434643228,403,403,403,402,7530
20240229,093300,431609638,403,402,403,402,60
20240229,093200,431585459,401,402,402,401,6500
20240229,093100,428973859,403,400,403,399,103780
20240229,093000,387486553,400,403,403,399,104782
20240229,092900,345483051,403,404,404,403,12428
20240229,092800,340473120,403,404,404,403,8200
20240229,092700,337168519,405,405,405,403,4755
20240229,092600,335243744,405,404,405,403,11243
20240229,092500,330702099,404,404,405,404,48739
20240229,092400,311011367,405,406,406,405,16066
20240229,092300,304502493,406,407,407,405,43708
20240229,092200,286788670,407,407,407,406,681
20240229,092100,286512003,407,407,407,406,6341
20240229,092000,283932938,407,406,407,406,2715
20240229,091900,282828640,406,405,407,405,8608
20240229,091800,279335605,406,407,407,405,14025
20240229,091700,273635473,405,406,407,405,11782
20240229,091600,268856077,406,406,406,405,2083
20240229,091500,268011904,406,407,407,405,13938
20240229,091400,262355418,407,406,408,406,2525
20240229,091300,261329679,408,408,408,406,1820
20240229,091200,260589523,408,407,408,405,17670
20240229,091100,253404804,407,407,407,406,1532
20240229,091000,252782680,406,406,408,406,38183
20240229,090900,237256281,406,406,407,405,28565
20240229,090800,225669108,406,406,406,404,20090
20240229,090700,217537619,406,403,406,402,36775
20240229,090600,202703285,403,402,403,401,11168
20240229,090500,198211628,403,401,403,400,23172
20240229,090400,188905054,403,404,404,400,9429
20240229,090300,185119451,404,401,404,401,23354
20240229,090200,175740482,402,400,402,400,16343
20240229,090100,169192947,400,398,402,394,82066
20240229,090000,136561393,400,404,414,395,338529