stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,192800,1191834520,9200,9200,9200,9200,522
20240229,192700,1191834520,9200,9200,9200,9200,0
20240229,192600,1191834520,9200,9200,9200,9200,0
20240229,192500,1191834520,9200,9200,9200,9200,0
20240229,192400,1191834520,9200,9200,9200,9200,0
20240229,192300,1191834520,9200,9200,9200,9200,0
20240229,192200,1191834520,9200,9200,9200,9200,0
20240229,192100,1191834520,9200,9200,9200,9200,0
20240229,192000,1191834520,9200,9200,9200,9200,0
20240229,191900,1191834520,9200,9200,9200,9200,0
20240229,191800,1191834520,9200,9200,9200,9200,0
20240229,191700,1191834520,9200,9200,9200,9200,0
20240229,191600,1191834520,9200,9200,9200,9200,0
20240229,191500,1191834520,9200,9200,9200,9200,0
20240229,191400,1191834520,9200,9200,9200,9200,0
20240229,191300,1191834520,9200,9200,9200,9200,0
20240229,191200,1191834520,9200,9200,9200,9200,0
20240229,191100,1191834520,9200,9200,9200,9200,0
20240229,191000,1191834520,9200,9200,9200,9200,0
20240229,190900,1191834520,9200,9200,9200,9200,0
20240229,190800,1191834520,9200,9200,9200,9200,0
20240229,190700,1191834520,9200,9200,9200,9200,0
20240229,190600,1191834520,9200,9200,9200,9200,0
20240229,190500,1191834520,9200,9200,9200,9200,0
20240229,190400,1191834520,9200,9200,9200,9200,0
20240229,190300,1191834520,9200,9200,9200,9200,0
20240229,190200,1191834520,9200,9200,9200,9200,0
20240229,190100,1191834520,9200,9200,9200,9200,0
20240229,190000,1191834520,9200,9200,9200,9200,0
20240229,185900,1191834520,9200,9200,9200,9200,0
20240229,185800,1191834520,9200,9200,9200,9200,522
20240229,185700,1191834520,9200,9200,9200,9200,0
20240229,185600,1191834520,9200,9200,9200,9200,0
20240229,185500,1191834520,9200,9200,9200,9200,0
20240229,185400,1191834520,9200,9200,9200,9200,0
20240229,185300,1191834520,9200,9200,9200,9200,0
20240229,185200,1191834520,9200,9200,9200,9200,0
20240229,185100,1191834520,9200,9200,9200,9200,0
20240229,185000,1191834520,9200,9200,9200,9200,0
20240229,184900,1191834520,9200,9200,9200,9200,0
20240229,184800,1191834520,9200,9200,9200,9200,0
20240229,184700,1191834520,9200,9200,9200,9200,0
20240229,184600,1191834520,9200,9200,9200,9200,0
20240229,184500,1191834520,9200,9200,9200,9200,0
20240229,184400,1191834520,9200,9200,9200,9200,0
20240229,184300,1191834520,9200,9200,9200,9200,0
20240229,184200,1191834520,9200,9200,9200,9200,0
20240229,184100,1191834520,9200,9200,9200,9200,0
20240229,184000,1191834520,9200,9200,9200,9200,0
20240229,183900,1191834520,9200,9200,9200,9200,0
20240229,183800,1191834520,9200,9200,9200,9200,0
20240229,183700,1191834520,9200,9200,9200,9200,0
20240229,183600,1191834520,9200,9200,9200,9200,0
20240229,183500,1191834520,9200,9200,9200,9200,0
20240229,183400,1191834520,9200,9200,9200,9200,0
20240229,183300,1191834520,9200,9200,9200,9200,0
20240229,183200,1191834520,9200,9200,9200,9200,0
20240229,183100,1191834520,9200,9200,9200,9200,0
20240229,183000,1191834520,9200,9200,9200,9200,0
20240229,182900,1191834520,9200,9200,9200,9200,0
20240229,182800,1191834520,9200,9200,9200,9200,522
20240229,182700,1191834520,9200,9200,9200,9200,0
20240229,182600,1191834520,9200,9200,9200,9200,0
20240229,182500,1191834520,9200,9200,9200,9200,0
20240229,182400,1191834520,9200,9200,9200,9200,0
20240229,182300,1191834520,9200,9200,9200,9200,0
20240229,182200,1191834520,9200,9200,9200,9200,0
20240229,182100,1191834520,9200,9200,9200,9200,0
20240229,182000,1191834520,9200,9200,9200,9200,0
20240229,181900,1191834520,9200,9200,9200,9200,0
20240229,181800,1191834520,9200,9200,9200,9200,0
20240229,181700,1191834520,9200,9200,9200,9200,0
20240229,181600,1191834520,9200,9200,9200,9200,0
20240229,181500,1191834520,9200,9200,9200,9200,0
20240229,181400,1191834520,9200,9200,9200,9200,0
20240229,181300,1191834520,9200,9200,9200,9200,0
20240229,181200,1191834520,9200,9200,9200,9200,0
20240229,181100,1191834520,9200,9200,9200,9200,0
20240229,181000,1191834520,9200,9200,9200,9200,0
20240229,180900,1191834520,9200,9200,9200,9200,0
20240229,180800,1191834520,9200,9200,9200,9200,0
20240229,180700,1191834520,9200,9200,9200,9200,0
20240229,180600,1191834520,9200,9200,9200,9200,0
20240229,180500,1191834520,9200,9200,9200,9200,0
20240229,180400,1191834520,9200,9200,9200,9200,0
20240229,180300,1191834520,9200,9200,9200,9200,0
20240229,180200,1191834520,9200,9200,9200,9200,0
20240229,180100,1191834520,9200,9200,9200,9200,0
20240229,180000,1191834520,9200,9200,9200,9200,0
20240229,175900,1191834520,9200,9200,9200,9200,0
20240229,175800,1191834520,9200,9200,9200,9200,522
20240229,175700,1191834520,9200,9200,9200,9200,0
20240229,175600,1191834520,9200,9200,9200,9200,0
20240229,175500,1191834520,9200,9200,9200,9200,0
20240229,175400,1191834520,9200,9200,9200,9200,0
20240229,175300,1191834520,9200,9200,9200,9200,0
20240229,175200,1191834520,9200,9200,9200,9200,0
20240229,175100,1191834520,9200,9200,9200,9200,0
20240229,175000,1191834520,9200,9200,9200,9200,0
20240229,174900,1191834520,9200,9200,9200,9200,0
20240229,174800,1191834520,9200,9200,9200,9200,0
20240229,174700,1191834520,9200,9200,9200,9200,0
20240229,174600,1191834520,9200,9200,9200,9200,0
20240229,174500,1191834520,9200,9200,9200,9200,0
20240229,174400,1191834520,9200,9200,9200,9200,0
20240229,174300,1191834520,9200,9200,9200,9200,0
20240229,174200,1191834520,9200,9200,9200,9200,0
20240229,174100,1191834520,9200,9200,9200,9200,0
20240229,174000,1191834520,9200,9200,9200,9200,0
20240229,173900,1191834520,9200,9200,9200,9200,0
20240229,173800,1191834520,9200,9200,9200,9200,0
20240229,173700,1191834520,9200,9200,9200,9200,0
20240229,173600,1191834520,9200,9200,9200,9200,0
20240229,173500,1191834520,9200,9200,9200,9200,0
20240229,173400,1191834520,9200,9200,9200,9200,0
20240229,173300,1191834520,9200,9200,9200,9200,0
20240229,173200,1191834520,9200,9200,9200,9200,0
20240229,173100,1191834520,9200,9200,9200,9200,0
20240229,173000,1191834520,9200,9200,9200,9200,0
20240229,172900,1191834520,9200,9200,9200,9200,0
20240229,172800,1191834520,9200,9200,9200,9200,522
20240229,172700,1191834520,9200,9200,9200,9200,0
20240229,172600,1191834520,9200,9200,9200,9200,0
20240229,172500,1191834520,9200,9200,9200,9200,0
20240229,172400,1191834520,9200,9200,9200,9200,0
20240229,172300,1191834520,9200,9200,9200,9200,0
20240229,172200,1191834520,9200,9200,9200,9200,0
20240229,172100,1191834520,9200,9200,9200,9200,0
20240229,172000,1191834520,9200,9200,9200,9200,0
20240229,171900,1191834520,9200,9200,9200,9200,0
20240229,171800,1191834520,9200,9200,9200,9200,0
20240229,171700,1191834520,9200,9200,9200,9200,0
20240229,171600,1191834520,9200,9200,9200,9200,0
20240229,171500,1191834520,9200,9200,9200,9200,0
20240229,171400,1191834520,9200,9200,9200,9200,0
20240229,171300,1191834520,9200,9200,9200,9200,0
20240229,171200,1191834520,9200,9200,9200,9200,0
20240229,171100,1191834520,9200,9200,9200,9200,0
20240229,171000,1191834520,9200,9200,9200,9200,0
20240229,170900,1191834520,9200,9200,9200,9200,0
20240229,170800,1191834520,9200,9200,9200,9200,0
20240229,170700,1191834520,9200,9200,9200,9200,0
20240229,170600,1191834520,9200,9200,9200,9200,0
20240229,170500,1191834520,9200,9200,9200,9200,0
20240229,170400,1191834520,9200,9200,9200,9200,0
20240229,170300,1191834520,9200,9200,9200,9200,0
20240229,170200,1191834520,9200,9200,9200,9200,0
20240229,170100,1191834520,9200,9200,9200,9200,0
20240229,170000,1191834520,9200,9200,9200,9200,0
20240229,165900,1191834520,9200,9200,9200,9200,0
20240229,165800,1191834520,9200,9200,9200,9200,522
20240229,165700,1191834520,9200,9200,9200,9200,0
20240229,165600,1191834520,9200,9200,9200,9200,0
20240229,165500,1191834520,9200,9200,9200,9200,0
20240229,165400,1191834520,9200,9200,9200,9200,0
20240229,165300,1191834520,9200,9200,9200,9200,0
20240229,165200,1191834520,9200,9200,9200,9200,0
20240229,165100,1191834520,9200,9200,9200,9200,0
20240229,165000,1191834520,9200,9200,9200,9200,0
20240229,164900,1191834520,9200,9200,9200,9200,0
20240229,164800,1191834520,9200,9200,9200,9200,0
20240229,164700,1191834520,9200,9200,9200,9200,0
20240229,164600,1191834520,9200,9200,9200,9200,0
20240229,164500,1191834520,9200,9200,9200,9200,0
20240229,164400,1191834520,9200,9200,9200,9200,0
20240229,164300,1191834520,9200,9200,9200,9200,0
20240229,164200,1191834520,9200,9200,9200,9200,0
20240229,164100,1191834520,9200,9200,9200,9200,0
20240229,164000,1191834520,9200,9200,9200,9200,0
20240229,163900,1191834520,9200,9200,9200,9200,0
20240229,163800,1191834520,9200,9200,9200,9200,0
20240229,163700,1191834520,9200,9200,9200,9200,0
20240229,163600,1191834520,9200,9200,9200,9200,0
20240229,163500,1191834520,9200,9200,9200,9200,0
20240229,163400,1191834520,9200,9200,9200,9200,0
20240229,163300,1191834520,9200,9200,9200,9200,0
20240229,163200,1191834520,9200,9200,9200,9200,0
20240229,163100,1191834520,9200,9200,9200,9200,0
20240229,163000,1191834520,9200,9200,9200,9200,0
20240229,162900,1191834520,9200,9200,9200,9200,0
20240229,162800,1191834520,9200,9200,9200,9200,522
20240229,162700,1191834520,9200,9200,9200,9200,0
20240229,162600,1191834520,9200,9200,9200,9200,0
20240229,162500,1191834520,9200,9200,9200,9200,0
20240229,162400,1191834520,9200,9200,9200,9200,0
20240229,162300,1191834520,9200,9200,9200,9200,0
20240229,162200,1191834520,9200,9200,9200,9200,0
20240229,162100,1191834520,9200,9200,9200,9200,0
20240229,162000,1191834520,9200,9200,9200,9200,0
20240229,161900,1191834520,9200,9200,9200,9200,0
20240229,161800,1191834520,9200,9200,9200,9200,0
20240229,161700,1191834520,9200,9200,9200,9200,0
20240229,161600,1191834520,9200,9200,9200,9200,0
20240229,161500,1191834520,9200,9200,9200,9200,0
20240229,161400,1191834520,9200,9200,9200,9200,0
20240229,161300,1191834520,9200,9200,9200,9200,0
20240229,161200,1191834520,9200,9200,9200,9200,0
20240229,161100,1191834520,9200,9200,9200,9200,0
20240229,161000,1191834520,9200,9200,9200,9200,0
20240229,160900,1191834520,9200,9200,9200,9200,0
20240229,160800,1191834520,9200,9200,9200,9200,0
20240229,160700,1191834520,9200,9200,9200,9200,0
20240229,160600,1191834520,9200,9200,9200,9200,0
20240229,160500,1191834520,9200,9200,9200,9200,0
20240229,160400,1191834520,9200,9200,9200,9200,0
20240229,160300,1191834520,9200,9200,9200,9200,0
20240229,160200,1191834520,9200,9200,9200,9200,0
20240229,160100,1191834520,9200,9200,9200,9200,0
20240229,160000,1191834520,9200,9200,9200,9200,0
20240229,155900,1191834520,9200,9200,9200,9200,0
20240229,155800,1191834520,9200,9200,9200,9200,522
20240229,155700,1191834520,9200,9200,9200,9200,0
20240229,155600,1191834520,9200,9200,9200,9200,0
20240229,155500,1191834520,9200,9200,9200,9200,0
20240229,155400,1191834520,9200,9200,9200,9200,0
20240229,155300,1191834520,9200,9200,9200,9200,0
20240229,155200,1191834520,9200,9200,9200,9200,0
20240229,155100,1191834520,9200,9200,9200,9200,0
20240229,155000,1191834520,9200,9200,9200,9200,0
20240229,154900,1191834520,9200,9200,9200,9200,0
20240229,154800,1191834520,9200,9200,9200,9200,0
20240229,154700,1191834520,9200,9200,9200,9200,0
20240229,154600,1191834520,9200,9200,9200,9200,0
20240229,154500,1191834520,9200,9200,9200,9200,0
20240229,154400,1191834520,9200,9200,9200,9200,0
20240229,154300,1191834520,9200,9200,9200,9200,0
20240229,154200,1191834520,9200,9200,9200,9200,0
20240229,154100,1191834520,9200,9200,9200,9200,0
20240229,154000,1191834520,9200,9200,9200,9200,0
20240229,153900,1191834520,9200,9200,9200,9200,0
20240229,153800,1191834520,9200,9200,9200,9200,0
20240229,153700,1191834520,9200,9200,9200,9200,0
20240229,153600,1191834520,9200,9200,9200,9200,0
20240229,153500,1191834520,9200,9200,9200,9200,0
20240229,153400,1191834520,9200,9200,9200,9200,0
20240229,153300,1191834520,9200,9200,9200,9200,0
20240229,153200,1191834520,9200,9200,9200,9200,0
20240229,153100,1191834520,9200,9200,9200,9200,0
20240229,153000,1191834520,9200,9200,9200,9200,522
20240229,152900,1187032120,9220,9220,9220,9220,0
20240229,152800,1187032120,9220,9220,9220,9220,0
20240229,152700,1187032120,9220,9220,9220,9220,0
20240229,152600,1187032120,9220,9220,9220,9220,0
20240229,152500,1187032120,9220,9220,9220,9220,0
20240229,152400,1187032120,9220,9220,9220,9220,0
20240229,152300,1187032120,9220,9220,9220,9220,0
20240229,152200,1187032120,9220,9220,9220,9220,0
20240229,152100,1187032120,9220,9220,9220,9220,0
20240229,152000,1187032120,9220,9220,9220,9220,0
20240229,151900,1187032120,9220,9190,9220,9180,654
20240229,151800,1181004030,9140,9140,9200,9140,104
20240229,151700,1180052370,9180,9180,9180,9180,0
20240229,151600,1180052370,9180,9130,9190,9130,144
20240229,151500,1178732160,9120,9130,9140,9120,37
20240229,151400,1178394310,9130,9120,9130,9120,22
20240229,151300,1178193520,9110,9110,9110,9110,157
20240229,151200,1176763250,9110,9100,9110,9100,47
20240229,151100,1176335090,9170,9170,9170,9170,5
20240229,151000,1176289240,9170,9120,9170,9090,92
20240229,150900,1175451220,9110,9080,9110,9080,70
20240229,150800,1174814840,9080,9080,9080,9080,40
20240229,150700,1174451640,9080,9080,9080,9080,1383
20240229,150600,1161894000,9110,9110,9110,9110,89
20240229,150500,1161083210,9110,9090,9110,9090,49
20240229,150400,1160637180,9090,9080,9090,9080,88
20240229,150300,1159838050,9080,9120,9120,9030,1385
20240229,150200,1147284490,9110,9110,9110,9110,0
20240229,150100,1147284490,9110,9110,9110,9110,2
20240229,150000,1147266270,9150,9150,9150,9150,1
20240229,145900,1147257120,9100,9120,9120,9100,30
20240229,145800,1146983760,9100,9100,9100,9100,0
20240229,145700,1146983760,9100,9120,9120,9100,500
20240229,145600,1142432680,9120,9120,9120,9120,2
20240229,145500,1142414440,9150,9150,9150,9150,0
20240229,145400,1142414440,9150,9100,9150,9100,39
20240229,145300,1142058570,9100,9150,9150,9100,1106
20240229,145200,1131981370,9130,9130,9130,9130,0
20240229,145100,1131981370,9130,9180,9180,9130,175
20240229,145000,1130381650,9160,9160,9160,9160,0
20240229,144900,1130381650,9160,9160,9160,9160,71
20240229,144800,1129731290,9150,9150,9150,9150,0
20240229,144700,1129731290,9150,9150,9150,9150,0
20240229,144600,1129731290,9150,9150,9150,9150,0
20240229,144500,1129731290,9150,9150,9150,9150,0
20240229,144400,1129731290,9150,9150,9150,9150,37
20240229,144300,1129392740,9220,9220,9220,9220,0
20240229,144200,1129392740,9220,9190,9220,9190,106
20240229,144100,1128415540,9140,9150,9150,9140,65
20240229,144000,1127821220,9150,9140,9190,9140,64
20240229,143900,1127234230,9140,9160,9160,9140,500
20240229,143800,1122657230,9160,9160,9160,9160,8
20240229,143700,1122583950,9160,9160,9160,9160,6
20240229,143600,1122528990,9160,9160,9160,9160,36
20240229,143500,1122199230,9160,9160,9160,9160,5
20240229,143400,1122153430,9160,9160,9190,9160,110
20240229,143300,1121145800,9160,9160,9160,9160,75
20240229,143200,1120458800,9160,9160,9160,9160,20
20240229,143100,1120275600,9150,9150,9150,9150,0
20240229,143000,1120275600,9150,9150,9150,9150,0
20240229,142900,1120275600,9150,9150,9150,9150,0
20240229,142800,1120275600,9150,9150,9150,9150,0
20240229,142700,1120275600,9150,9150,9150,9150,0
20240229,142600,1120275600,9150,9180,9220,9150,2547
20240229,142500,1096949420,9190,9190,9190,9190,233
20240229,142400,1094808150,9200,9200,9200,9200,1
20240229,142300,1094798950,9220,9220,9220,9220,0
20240229,142200,1094798950,9220,9220,9220,9220,0
20240229,142100,1094798950,9220,9220,9220,9220,1
20240229,142000,1094789730,9230,9230,9230,9230,0
20240229,141900,1094789730,9230,9230,9230,9230,7
20240229,141800,1094725120,9240,9240,9240,9240,2
20240229,141700,1094706640,9230,9230,9230,9230,0
20240229,141600,1094706640,9230,9230,9230,9230,3
20240229,141500,1094678950,9200,9200,9200,9200,0
20240229,141400,1094678950,9200,9200,9200,9200,0
20240229,141300,1094678950,9200,9190,9200,9190,30
20240229,141200,1094403040,9190,9190,9190,9190,37
20240229,141100,1094063010,9180,9200,9200,9180,358
20240229,141000,1090772690,9200,9200,9200,9200,16
20240229,140900,1090625490,9200,9200,9200,9200,0
20240229,140800,1090625490,9200,9200,9200,9200,80
20240229,140700,1089889490,9200,9200,9200,9200,0
20240229,140600,1089889490,9200,9230,9230,9200,9
20240229,140500,1089806620,9250,9250,9250,9250,1
20240229,140400,1089797370,9250,9250,9250,9250,2
20240229,140300,1089778870,9210,9210,9210,9210,0
20240229,140200,1089778870,9210,9230,9230,9200,359
20240229,140100,1086473040,9220,9220,9220,9220,0
20240229,140000,1086473040,9220,9220,9220,9220,0
20240229,135900,1086473040,9220,9220,9220,9220,0
20240229,135800,1086473040,9220,9220,9220,9220,0
20240229,135700,1086473040,9220,9220,9220,9220,0
20240229,135600,1086473040,9220,9220,9220,9220,0
20240229,135500,1086473040,9220,9230,9230,9220,27
20240229,135400,1086224030,9220,9220,9220,9220,0
20240229,135300,1086224030,9220,9220,9220,9220,0
20240229,135200,1086224030,9220,9220,9220,9220,0
20240229,135100,1086224030,9220,9220,9220,9220,0
20240229,135000,1086224030,9220,9220,9220,9220,0
20240229,134900,1086224030,9220,9220,9220,9220,0
20240229,134800,1086224030,9220,9220,9220,9220,10
20240229,134700,1086131830,9220,9220,9220,9220,0
20240229,134600,1086131830,9220,9220,9220,9220,0
20240229,134500,1086131830,9220,9220,9220,9220,0
20240229,134400,1086131830,9220,9220,9220,9220,50
20240229,134300,1085670830,9220,9220,9220,9220,0
20240229,134200,1085670830,9220,9220,9220,9220,1
20240229,134100,1085661610,9210,9240,9240,9210,415
20240229,134000,1081831670,9240,9240,9240,9240,1
20240229,133900,1081822430,9240,9240,9240,9240,0
20240229,133800,1081822430,9240,9240,9240,9240,0
20240229,133700,1081822430,9240,9300,9300,9240,678
20240229,133600,1075539140,9240,9300,9300,9240,467
20240229,133500,1071216400,9300,9300,9300,9300,0
20240229,133400,1071216400,9300,9300,9300,9300,0
20240229,133300,1071216400,9300,9300,9300,9300,120
20240229,133200,1070100400,9300,9310,9310,9300,73
20240229,133100,1069421010,9300,9300,9300,9300,0
20240229,133000,1069421010,9300,9310,9310,9300,2000
20240229,132900,1050820860,9300,9300,9300,9300,0
20240229,132800,1050820860,9300,9300,9300,9300,1267
20240229,132700,1039037760,9340,9340,9340,9340,27
20240229,132600,1038785580,9300,9300,9300,9300,0
20240229,132500,1038785580,9300,9300,9300,9300,20
20240229,132400,1038599580,9300,9330,9330,9300,281
20240229,132300,1035983460,9340,9340,9340,9340,202
20240229,132200,1034096780,9340,9310,9340,9310,26
20240229,132100,1033854210,9310,9310,9310,9310,13
20240229,132000,1033733180,9310,9310,9310,9310,27
20240229,131900,1033481810,9310,9320,9340,9310,323
20240229,131800,1030465780,9330,9330,9330,9330,0
20240229,131700,1030465780,9330,9330,9330,9330,1
20240229,131600,1030456450,9340,9340,9340,9340,202
20240229,131500,1028569770,9340,9340,9350,9340,51
20240229,131400,1028093050,9350,9350,9350,9350,0
20240229,131300,1028093050,9350,9350,9350,9350,1
20240229,131200,1028083700,9350,9350,9350,9350,5
20240229,131100,1028036950,9360,9360,9360,9360,0
20240229,131000,1028036950,9360,9360,9360,9360,0
20240229,130900,1028036950,9360,9360,9360,9360,1
20240229,130800,1028027590,9360,9290,9360,9290,1334
20240229,130700,1015559990,9290,9290,9290,9290,1
20240229,130600,1015550700,9300,9290,9300,9290,215
20240229,130500,1013552170,9250,9250,9250,9250,0
20240229,130400,1013552170,9250,9250,9250,9250,0
20240229,130300,1013552170,9250,9250,9250,9250,0
20240229,130200,1013552170,9250,9250,9250,9250,88
20240229,130100,1012738170,9250,9250,9250,9250,19
20240229,130000,1012562420,9240,9240,9240,9240,0
20240229,125900,1012562420,9240,9240,9240,9240,0
20240229,125800,1012562420,9240,9240,9240,9240,3
20240229,125700,1012534700,9240,9250,9250,9240,36
20240229,125600,1012202030,9290,9280,9290,9240,229
20240229,125500,1010080160,9290,9290,9290,9290,95
20240229,125400,1009197610,9290,9290,9290,9290,0
20240229,125300,1009197610,9290,9290,9290,9290,0
20240229,125200,1009197610,9290,9290,9290,9290,0
20240229,125100,1009197610,9290,9300,9300,9290,8
20240229,125000,1009123280,9290,9290,9290,9290,0
20240229,124900,1009123280,9290,9290,9290,9290,106
20240229,124800,1008138540,9290,9290,9290,9290,2
20240229,124700,1008119960,9300,9290,9300,9290,65
20240229,124600,1007515960,9290,9270,9290,9270,5
20240229,124500,1007469590,9270,9270,9280,9270,109
20240229,124400,1006458190,9260,9260,9280,9260,217
20240229,124300,1004444730,9260,9260,9260,9260,2
20240229,124200,1004426210,9250,9250,9250,9250,0
20240229,124100,1004426210,9250,9240,9250,9240,12
20240229,124000,1004315280,9200,9200,9200,9200,0
20240229,123900,1004315280,9200,9200,9200,9200,110
20240229,123800,1003303280,9210,9210,9210,9210,100
20240229,123700,1002382280,9200,9230,9230,9200,101
20240229,123600,1001451800,9230,9230,9230,9230,0
20240229,123500,1001451800,9230,9230,9230,9230,0
20240229,123400,1001451800,9230,9230,9230,9230,0
20240229,123300,1001451800,9230,9230,9230,9230,0
20240229,123200,1001451800,9230,9230,9230,9230,6
20240229,123100,1001396420,9280,9280,9280,9280,0
20240229,123000,1001396420,9280,9280,9280,9280,0
20240229,122900,1001396420,9280,9280,9280,9280,0
20240229,122800,1001396420,9280,9270,9280,9270,5
20240229,122700,1001350050,9250,9250,9250,9250,0
20240229,122600,1001350050,9250,9250,9250,9250,0
20240229,122500,1001350050,9250,9250,9250,9250,3
20240229,122400,1001322300,9250,9240,9250,9240,100
20240229,122300,1000397670,9240,9240,9240,9240,1
20240229,122200,1000388430,9230,9230,9230,9230,0
20240229,122100,1000388430,9230,9230,9230,9230,0
20240229,122000,1000388430,9230,9230,9230,9230,1
20240229,121900,1000379200,9230,9220,9230,9220,5
20240229,121800,1000333090,9220,9240,9240,9220,59
20240229,121700,999787950,9240,9240,9240,9240,52
20240229,121600,999307470,9220,9220,9220,9220,3
20240229,121500,999279810,9220,9220,9220,9220,5
20240229,121400,999233710,9250,9250,9270,9250,94
20240229,121300,998363510,9250,9280,9280,9250,51
20240229,121200,997890260,9300,9300,9300,9300,0
20240229,121100,997890260,9300,9300,9300,9300,0
20240229,121000,997890260,9300,9300,9300,9300,0
20240229,120900,997890260,9300,9300,9300,9300,10
20240229,120800,997797260,9310,9310,9310,9310,0
20240229,120700,997797260,9310,9210,9320,9210,538
20240229,120600,992801000,9200,9210,9210,9200,909
20240229,120500,984429190,9210,9210,9210,9210,0
20240229,120400,984429190,9210,9210,9210,9210,129
20240229,120300,983241100,9180,9180,9180,9180,90
20240229,120200,982414900,9180,9170,9190,9170,847
20240229,120100,974638940,9180,9180,9180,9180,1813
20240229,120000,957995600,9180,9220,9220,9180,3551
20240229,115900,925326110,9200,9220,9220,9200,1442
20240229,115800,912051470,9220,9220,9220,9220,238
20240229,115700,909857110,9220,9240,9240,9220,403
20240229,115600,906133430,9240,9200,9240,9200,168
20240229,115500,904585030,9190,9230,9230,9190,405
20240229,115400,900859720,9220,9250,9250,9220,420
20240229,115300,896984770,9280,9260,9280,9250,65
20240229,115200,896382870,9240,9250,9250,9240,652
20240229,115100,890357270,9290,9320,9320,9220,2960
20240229,115000,862833890,9330,9330,9330,9330,119
20240229,114900,861723620,9330,9340,9350,9330,933
20240229,114800,853002460,9350,9350,9350,9350,110
20240229,114700,851973960,9350,9340,9350,9330,50
20240229,114600,851507320,9350,9350,9350,9350,311
20240229,114500,848599470,9360,9370,9370,9360,6
20240229,114400,848543260,9370,9370,9370,9370,3
20240229,114300,848515150,9370,9360,9370,9350,129
20240229,114200,847307670,9340,9340,9340,9340,21
20240229,114100,847111530,9320,9390,9390,9310,2104
20240229,114000,827437780,9390,9400,9400,9390,191
20240229,113900,825642900,9410,9410,9410,9400,310
20240229,113800,822728280,9410,9420,9420,9410,300
20240229,113700,819904730,9470,9410,9470,9410,6
20240229,113600,819847970,9400,9410,9410,9390,423
20240229,113500,815870650,9410,9430,9430,9410,150
20240229,113400,814457970,9500,9450,9500,9410,2559
20240229,113300,790308440,9450,9490,9520,9450,1164
20240229,113200,779273850,9490,9490,9520,9480,713
20240229,113100,772492400,9490,9520,9520,9470,1909
20240229,113000,754371360,9500,9590,9610,9500,4250
20240229,112900,713674830,9550,9420,9600,9420,9569
20240229,112800,622836940,9440,9420,9470,9420,923
20240229,112700,614107830,9410,9440,9460,9410,1057
20240229,112600,604120720,9450,9440,9450,9440,480
20240229,112500,599587240,9440,9410,9450,9410,504
20240229,112400,594825480,9400,9410,9410,9400,139
20240229,112300,593517530,9410,9390,9410,9390,951
20240229,112200,584582000,9390,9330,9390,9330,401
20240229,112100,580834990,9330,9350,9350,9310,699
20240229,112000,574321750,9330,9350,9350,9330,692
20240229,111900,567864200,9350,9340,9350,9340,117
20240229,111800,566771320,9340,9360,9400,9340,199
20240229,111700,564905070,9340,9340,9350,9340,200
20240229,111600,563036870,9340,9340,9350,9330,479
20240229,111500,558565360,9410,9380,9410,9340,245
20240229,111400,556273130,9370,9440,9440,9360,193
20240229,111300,554456400,9440,9440,9480,9440,466
20240229,111200,550044460,9440,9410,9470,9410,4551
20240229,111100,507094460,9360,9400,9410,9360,466
20240229,111000,502714500,9400,9370,9420,9350,2374
20240229,110900,480420130,9360,9350,9360,9340,585
20240229,110800,474950940,9350,9270,9360,9270,3611
20240229,110700,441302150,9270,9270,9270,9260,117
20240229,110600,440217660,9260,9260,9260,9260,2
20240229,110500,440199140,9250,9270,9270,9250,5582
20240229,110400,388560430,9260,9250,9260,9240,200
20240229,110300,386710450,9250,9260,9260,9250,26
20240229,110200,386469890,9260,9250,9260,9220,420
20240229,110100,382584000,9250,9250,9250,9250,112
20240229,110000,381548000,9240,9240,9240,9240,106
20240229,105900,380568560,9230,9250,9280,9230,782
20240229,105800,373328670,9250,9260,9270,9250,142
20240229,105700,372014680,9270,9250,9280,9250,1046
20240229,105600,362332820,9250,9210,9250,9200,1104
20240229,105500,352130500,9220,9190,9220,9190,1071
20240229,105400,342271910,9180,9170,9180,9170,403
20240229,105300,338573380,9160,9150,9160,9150,220
20240229,105200,336560180,9160,9190,9190,9160,600
20240229,105100,331049180,9190,9180,9190,9180,109
20240229,105000,330047680,9180,9150,9180,9150,302
20240229,104900,327279340,9190,9170,9190,9170,706
20240229,104800,320797110,9170,9160,9170,9160,108
20240229,104700,319807770,9160,9160,9160,9160,0
20240229,104600,319807770,9160,9160,9160,9160,2000
20240229,104500,301487770,9160,9110,9170,9110,2122
20240229,104400,282052110,9100,9100,9100,9100,0
20240229,104300,282052110,9100,9100,9100,9100,0
20240229,104200,282052110,9100,9100,9100,9100,40
20240229,104100,281688110,9100,9100,9100,9100,10
20240229,104000,281597110,9100,9100,9100,9100,0
20240229,103900,281597110,9100,9100,9100,9100,0
20240229,103800,281597110,9100,9100,9100,9100,0
20240229,103700,281597110,9100,9100,9100,9100,5
20240229,103600,281551610,9090,9090,9090,9090,35
20240229,103500,281233460,9070,9080,9080,9070,3
20240229,103400,281206240,9070,9070,9070,9070,0
20240229,103300,281206240,9070,9070,9070,9070,0
20240229,103200,281206240,9070,9070,9070,9070,29
20240229,103100,280943210,9070,9070,9070,9070,20
20240229,103000,280761810,9060,9070,9070,9010,155
20240229,102900,279361380,9120,9120,9120,9120,0
20240229,102800,279361380,9120,9120,9120,9120,59
20240229,102700,278823300,8980,9100,9100,8980,1560
20240229,102600,264721610,9140,9100,9140,9100,58
20240229,102500,264192410,9100,9100,9100,9100,9
20240229,102400,264110510,9100,9100,9100,9100,6
20240229,102300,264055910,9080,9080,9080,9080,0
20240229,102200,264055910,9080,9080,9080,9080,0
20240229,102100,264055910,9080,9080,9080,9080,0
20240229,102000,264055910,9080,9080,9080,9080,0
20240229,101900,264055910,9080,9070,9080,9070,472
20240229,101800,259770440,9070,9090,9090,9070,185
20240229,101700,258089650,9090,9100,9100,9090,700
20240229,101600,251724650,9140,9140,9140,9140,1
20240229,101500,251715510,9160,9140,9160,9140,811
20240229,101400,244297950,9140,9060,9140,9060,529
20240229,101300,239479420,9060,9070,9070,9060,100
20240229,101200,238573410,9060,9070,9070,9060,699
20240229,101100,232237310,9070,9090,9090,9070,341
20240229,101000,229142270,9090,9090,9090,9090,2
20240229,100900,229124090,9100,9100,9100,9100,545
20240229,100800,224164590,9100,9100,9110,9100,2511
20240229,100700,201310290,9100,9100,9100,9100,1791
20240229,100600,185012190,9080,9080,9080,9080,237
20240229,100500,182860230,9080,9090,9090,9080,1297
20240229,100400,171079310,9100,9100,9100,9100,200
20240229,100300,169259310,9100,9100,9100,9100,1744
20240229,100200,153388910,9100,9100,9100,9100,204
20240229,100100,151532510,9100,9100,9100,9100,1065
20240229,100000,141841010,9100,9090,9100,9070,175
20240229,095900,140252050,9100,9100,9130,9100,3744
20240229,095800,106169640,9100,9100,9100,9100,1098
20240229,095700,96177840,9100,9100,9100,9100,500
20240229,095600,91627840,9060,9060,9060,9060,0
20240229,095500,91627840,9060,9100,9100,9060,169
20240229,095400,90090260,9100,9110,9110,9100,858
20240229,095300,82274990,9130,9110,9130,9110,14
20240229,095200,82147210,9110,9120,9120,9110,991
20240229,095100,73118900,9120,9110,9120,9110,374
20240229,095000,69711720,9120,9100,9120,9100,1628
20240229,094900,54893870,9100,9080,9100,9080,721
20240229,094800,48334800,9050,9060,9060,9050,223
20240229,094700,46316550,9050,9030,9050,9030,1088
20240229,094600,36470570,9000,9000,9000,9000,0
20240229,094500,36470570,9000,9000,9000,9000,0
20240229,094400,36470570,9000,9000,9000,9000,182
20240229,094300,34832570,9000,9000,9000,9000,641
20240229,094200,29063570,9000,9000,9000,9000,246
20240229,094100,26849570,9030,8930,9030,8920,45
20240229,094000,26444730,9040,9080,9080,9040,9
20240229,093900,26363210,9080,9010,9100,9010,1353
20240229,093800,14082360,9040,9040,9040,9040,0
20240229,093700,14082360,9040,9010,9040,9010,300
20240229,093600,11376320,9010,8960,9010,8940,700
20240229,093500,5086020,8960,8960,8960,8960,0
20240229,093400,5086020,8960,8960,8960,8960,5
20240229,093300,5041220,8960,8960,8960,8960,0
20240229,093200,5041220,8960,8960,8960,8960,0
20240229,093100,5041220,8960,8960,8960,8960,0
20240229,093000,5041220,8960,8960,8960,8960,1
20240229,092900,5032260,8970,8970,8970,8970,0
20240229,092800,5032260,8970,8970,8970,8970,0
20240229,092700,5032260,8970,8970,8970,8970,0
20240229,092600,5032260,8970,8970,8970,8970,200
20240229,092500,3238260,8970,8970,8970,8970,0
20240229,092400,3238260,8970,8970,8970,8970,0
20240229,092300,3238260,8970,8970,8970,8970,0
20240229,092200,3238260,8970,8970,8970,8970,0
20240229,092100,3238260,8970,8970,8970,8970,0
20240229,092000,3238260,8970,8970,8970,8970,0
20240229,091900,3238260,8970,8970,8970,8970,0
20240229,091800,3238260,8970,8970,8970,8970,1
20240229,091700,3229290,8970,8970,8970,8970,0
20240229,091600,3229290,8970,8970,8970,8970,0
20240229,091500,3229290,8970,8970,8970,8970,0
20240229,091400,3229290,8970,8970,8970,8970,0
20240229,091300,3229290,8970,8970,8970,8970,0
20240229,091200,3229290,8970,8970,8970,8970,0
20240229,091100,3229290,8970,8970,8970,8970,8
20240229,091000,3157530,8970,8970,8970,8970,0
20240229,090900,3157530,8970,8970,8970,8970,0
20240229,090800,3157530,8970,8970,8970,8970,1
20240229,090700,3148560,8970,8970,8970,8970,5
20240229,090600,3103710,8970,8970,8970,8970,0
20240229,090500,3103710,8970,8970,8970,8970,0
20240229,090400,3103710,8970,8970,8970,8970,10
20240229,090300,3014010,8970,8970,8970,8970,1
20240229,090200,3005040,8980,8980,8980,8980,0
20240229,090100,3005040,8980,8980,8980,8980,1
20240229,090000,2996060,9020,8800,9020,8800,339