stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,193100,1246018370,3385,3385,3385,3385,30418
20240228,193000,1246018370,3385,3385,3385,3385,0
20240228,192900,1246018370,3385,3385,3385,3385,0
20240228,192800,1246018370,3385,3385,3385,3385,0
20240228,192700,1246018370,3385,3385,3385,3385,0
20240228,192600,1246018370,3385,3385,3385,3385,0
20240228,192500,1246018370,3385,3385,3385,3385,0
20240228,192400,1246018370,3385,3385,3385,3385,0
20240228,192300,1246018370,3385,3385,3385,3385,0
20240228,192200,1246018370,3385,3385,3385,3385,0
20240228,192100,1246018370,3385,3385,3385,3385,0
20240228,192000,1246018370,3385,3385,3385,3385,0
20240228,191900,1246018370,3385,3385,3385,3385,0
20240228,191800,1246018370,3385,3385,3385,3385,0
20240228,191700,1246018370,3385,3385,3385,3385,0
20240228,191600,1246018370,3385,3385,3385,3385,0
20240228,191500,1246018370,3385,3385,3385,3385,0
20240228,191400,1246018370,3385,3385,3385,3385,0
20240228,191300,1246018370,3385,3385,3385,3385,0
20240228,191200,1246018370,3385,3385,3385,3385,0
20240228,191100,1246018370,3385,3385,3385,3385,0
20240228,191000,1246018370,3385,3385,3385,3385,0
20240228,190900,1246018370,3385,3385,3385,3385,0
20240228,190800,1246018370,3385,3385,3385,3385,0
20240228,190700,1246018370,3385,3385,3385,3385,0
20240228,190600,1246018370,3385,3385,3385,3385,0
20240228,190500,1246018370,3385,3385,3385,3385,0
20240228,190400,1246018370,3385,3385,3385,3385,0
20240228,190300,1246018370,3385,3385,3385,3385,0
20240228,190200,1246018370,3385,3385,3385,3385,0
20240228,190100,1246018370,3385,3385,3385,3385,30418
20240228,190000,1246018370,3385,3385,3385,3385,0
20240228,185900,1246018370,3385,3385,3385,3385,0
20240228,185800,1246018370,3385,3385,3385,3385,0
20240228,185700,1246018370,3385,3385,3385,3385,0
20240228,185600,1246018370,3385,3385,3385,3385,0
20240228,185500,1246018370,3385,3385,3385,3385,0
20240228,185400,1246018370,3385,3385,3385,3385,0
20240228,185300,1246018370,3385,3385,3385,3385,0
20240228,185200,1246018370,3385,3385,3385,3385,0
20240228,185100,1246018370,3385,3385,3385,3385,0
20240228,185000,1246018370,3385,3385,3385,3385,0
20240228,184900,1246018370,3385,3385,3385,3385,0
20240228,184800,1246018370,3385,3385,3385,3385,0
20240228,184700,1246018370,3385,3385,3385,3385,0
20240228,184600,1246018370,3385,3385,3385,3385,0
20240228,184500,1246018370,3385,3385,3385,3385,0
20240228,184400,1246018370,3385,3385,3385,3385,0
20240228,184300,1246018370,3385,3385,3385,3385,0
20240228,184200,1246018370,3385,3385,3385,3385,0
20240228,184100,1246018370,3385,3385,3385,3385,0
20240228,184000,1246018370,3385,3385,3385,3385,0
20240228,183900,1246018370,3385,3385,3385,3385,0
20240228,183800,1246018370,3385,3385,3385,3385,0
20240228,183700,1246018370,3385,3385,3385,3385,0
20240228,183600,1246018370,3385,3385,3385,3385,0
20240228,183500,1246018370,3385,3385,3385,3385,0
20240228,183400,1246018370,3385,3385,3385,3385,0
20240228,183300,1246018370,3385,3385,3385,3385,0
20240228,183200,1246018370,3385,3385,3385,3385,0
20240228,183100,1246018370,3385,3385,3385,3385,30418
20240228,183000,1246018370,3385,3385,3385,3385,0
20240228,182900,1246018370,3385,3385,3385,3385,0
20240228,182800,1246018370,3385,3385,3385,3385,0
20240228,182700,1246018370,3385,3385,3385,3385,0
20240228,182600,1246018370,3385,3385,3385,3385,0
20240228,182500,1246018370,3385,3385,3385,3385,0
20240228,182400,1246018370,3385,3385,3385,3385,0
20240228,182300,1246018370,3385,3385,3385,3385,0
20240228,182200,1246018370,3385,3385,3385,3385,0
20240228,182100,1246018370,3385,3385,3385,3385,0
20240228,182000,1246018370,3385,3385,3385,3385,0
20240228,181900,1246018370,3385,3385,3385,3385,0
20240228,181800,1246018370,3385,3385,3385,3385,0
20240228,181700,1246018370,3385,3385,3385,3385,0
20240228,181600,1246018370,3385,3385,3385,3385,0
20240228,181500,1246018370,3385,3385,3385,3385,0
20240228,181400,1246018370,3385,3385,3385,3385,0
20240228,181300,1246018370,3385,3385,3385,3385,0
20240228,181200,1246018370,3385,3385,3385,3385,0
20240228,181100,1246018370,3385,3385,3385,3385,0
20240228,181000,1246018370,3385,3385,3385,3385,0
20240228,180900,1246018370,3385,3385,3385,3385,0
20240228,180800,1246018370,3385,3385,3385,3385,0
20240228,180700,1246018370,3385,3385,3385,3385,0
20240228,180600,1246018370,3385,3385,3385,3385,0
20240228,180500,1246018370,3385,3385,3385,3385,0
20240228,180400,1246018370,3385,3385,3385,3385,0
20240228,180300,1246018370,3385,3385,3385,3385,0
20240228,180200,1246018370,3385,3385,3385,3385,0
20240228,180100,1246018370,3385,3385,3385,3385,30418
20240228,180000,1246018370,3385,3385,3385,3385,0
20240228,175900,1246018370,3385,3385,3385,3385,0
20240228,175800,1246018370,3385,3385,3385,3385,0
20240228,175700,1246018370,3385,3385,3385,3385,0
20240228,175600,1246018370,3385,3385,3385,3385,0
20240228,175500,1246018370,3385,3385,3385,3385,0
20240228,175400,1246018370,3385,3385,3385,3385,0
20240228,175300,1246018370,3385,3385,3385,3385,0
20240228,175200,1246018370,3385,3385,3385,3385,0
20240228,175100,1246018370,3385,3385,3385,3385,0
20240228,175000,1246018370,3385,3385,3385,3385,0
20240228,174900,1246018370,3385,3385,3385,3385,0
20240228,174800,1246018370,3385,3385,3385,3385,0
20240228,174700,1246018370,3385,3385,3385,3385,0
20240228,174600,1246018370,3385,3385,3385,3385,0
20240228,174500,1246018370,3385,3385,3385,3385,0
20240228,174400,1246018370,3385,3385,3385,3385,0
20240228,174300,1246018370,3385,3385,3385,3385,0
20240228,174200,1246018370,3385,3385,3385,3385,0
20240228,174100,1246018370,3385,3385,3385,3385,0
20240228,174000,1246018370,3385,3385,3385,3385,0
20240228,173900,1246018370,3385,3385,3385,3385,0
20240228,173800,1246018370,3385,3385,3385,3385,0
20240228,173700,1246018370,3385,3385,3385,3385,0
20240228,173600,1246018370,3385,3385,3385,3385,0
20240228,173500,1246018370,3385,3385,3385,3385,0
20240228,173400,1246018370,3385,3385,3385,3385,0
20240228,173300,1246018370,3385,3385,3385,3385,0
20240228,173200,1246018370,3385,3385,3385,3385,0
20240228,173100,1246018370,3385,3385,3385,3385,30418
20240228,173000,1246018370,3385,3385,3385,3385,0
20240228,172900,1246018370,3385,3385,3385,3385,0
20240228,172800,1246018370,3385,3385,3385,3385,0
20240228,172700,1246018370,3385,3385,3385,3385,0
20240228,172600,1246018370,3385,3385,3385,3385,0
20240228,172500,1246018370,3385,3385,3385,3385,0
20240228,172400,1246018370,3385,3385,3385,3385,0
20240228,172300,1246018370,3385,3385,3385,3385,0
20240228,172200,1246018370,3385,3385,3385,3385,0
20240228,172100,1246018370,3385,3385,3385,3385,0
20240228,172000,1246018370,3385,3385,3385,3385,0
20240228,171900,1246018370,3385,3385,3385,3385,0
20240228,171800,1246018370,3385,3385,3385,3385,0
20240228,171700,1246018370,3385,3385,3385,3385,0
20240228,171600,1246018370,3385,3385,3385,3385,0
20240228,171500,1246018370,3385,3385,3385,3385,0
20240228,171400,1246018370,3385,3385,3385,3385,0
20240228,171300,1246018370,3385,3385,3385,3385,0
20240228,171200,1246018370,3385,3385,3385,3385,0
20240228,171100,1246018370,3385,3385,3385,3385,0
20240228,171000,1246018370,3385,3385,3385,3385,0
20240228,170900,1246018370,3385,3385,3385,3385,0
20240228,170800,1246018370,3385,3385,3385,3385,0
20240228,170700,1246018370,3385,3385,3385,3385,0
20240228,170600,1246018370,3385,3385,3385,3385,0
20240228,170500,1246018370,3385,3385,3385,3385,0
20240228,170400,1246018370,3385,3385,3385,3385,0
20240228,170300,1246018370,3385,3385,3385,3385,0
20240228,170200,1246018370,3385,3385,3385,3385,0
20240228,170100,1246018370,3385,3385,3385,3385,30418
20240228,170000,1246018370,3385,3385,3385,3385,0
20240228,165900,1246018370,3385,3385,3385,3385,0
20240228,165800,1246018370,3385,3385,3385,3385,0
20240228,165700,1246018370,3385,3385,3385,3385,0
20240228,165600,1246018370,3385,3385,3385,3385,0
20240228,165500,1246018370,3385,3385,3385,3385,0
20240228,165400,1246018370,3385,3385,3385,3385,0
20240228,165300,1246018370,3385,3385,3385,3385,0
20240228,165200,1246018370,3385,3385,3385,3385,0
20240228,165100,1246018370,3385,3385,3385,3385,0
20240228,165000,1246018370,3385,3385,3385,3385,0
20240228,164900,1246018370,3385,3385,3385,3385,0
20240228,164800,1246018370,3385,3385,3385,3385,0
20240228,164700,1246018370,3385,3385,3385,3385,0
20240228,164600,1246018370,3385,3385,3385,3385,0
20240228,164500,1246018370,3385,3385,3385,3385,0
20240228,164400,1246018370,3385,3385,3385,3385,0
20240228,164300,1246018370,3385,3385,3385,3385,0
20240228,164200,1246018370,3385,3385,3385,3385,0
20240228,164100,1246018370,3385,3385,3385,3385,0
20240228,164000,1246018370,3385,3385,3385,3385,0
20240228,163900,1246018370,3385,3385,3385,3385,0
20240228,163800,1246018370,3385,3385,3385,3385,0
20240228,163700,1246018370,3385,3385,3385,3385,0
20240228,163600,1246018370,3385,3385,3385,3385,0
20240228,163500,1246018370,3385,3385,3385,3385,0
20240228,163400,1246018370,3385,3385,3385,3385,0
20240228,163300,1246018370,3385,3385,3385,3385,0
20240228,163200,1246018370,3385,3385,3385,3385,0
20240228,163100,1246018370,3385,3385,3385,3385,30418
20240228,163000,1246018370,3385,3385,3385,3385,0
20240228,162900,1246018370,3385,3385,3385,3385,0
20240228,162800,1246018370,3385,3385,3385,3385,0
20240228,162700,1246018370,3385,3385,3385,3385,0
20240228,162600,1246018370,3385,3385,3385,3385,0
20240228,162500,1246018370,3385,3385,3385,3385,0
20240228,162400,1246018370,3385,3385,3385,3385,0
20240228,162300,1246018370,3385,3385,3385,3385,0
20240228,162200,1246018370,3385,3385,3385,3385,0
20240228,162100,1246018370,3385,3385,3385,3385,0
20240228,162000,1246018370,3385,3385,3385,3385,0
20240228,161900,1246018370,3385,3385,3385,3385,0
20240228,161800,1246018370,3385,3385,3385,3385,0
20240228,161700,1246018370,3385,3385,3385,3385,0
20240228,161600,1246018370,3385,3385,3385,3385,0
20240228,161500,1246018370,3385,3385,3385,3385,0
20240228,161400,1246018370,3385,3385,3385,3385,0
20240228,161300,1246018370,3385,3385,3385,3385,0
20240228,161200,1246018370,3385,3385,3385,3385,0
20240228,161100,1246018370,3385,3385,3385,3385,0
20240228,161000,1246018370,3385,3385,3385,3385,0
20240228,160900,1246018370,3385,3385,3385,3385,0
20240228,160800,1246018370,3385,3385,3385,3385,0
20240228,160700,1246018370,3385,3385,3385,3385,0
20240228,160600,1246018370,3385,3385,3385,3385,0
20240228,160500,1246018370,3385,3385,3385,3385,0
20240228,160400,1246018370,3385,3385,3385,3385,0
20240228,160300,1246018370,3385,3385,3385,3385,0
20240228,160200,1246018370,3385,3385,3385,3385,0
20240228,160100,1246018370,3385,3385,3385,3385,30418
20240228,160000,1246018370,3385,3385,3385,3385,0
20240228,155900,1246018370,3385,3385,3385,3385,0
20240228,155800,1246018370,3385,3385,3385,3385,0
20240228,155700,1246018370,3385,3385,3385,3385,0
20240228,155600,1246018370,3385,3385,3385,3385,0
20240228,155500,1246018370,3385,3385,3385,3385,0
20240228,155400,1246018370,3385,3385,3385,3385,0
20240228,155300,1246018370,3385,3385,3385,3385,0
20240228,155200,1246018370,3385,3385,3385,3385,0
20240228,155100,1246018370,3385,3385,3385,3385,0
20240228,155000,1246018370,3385,3385,3385,3385,0
20240228,154900,1246018370,3385,3385,3385,3385,0
20240228,154800,1246018370,3385,3385,3385,3385,0
20240228,154700,1246018370,3385,3385,3385,3385,0
20240228,154600,1246018370,3385,3385,3385,3385,0
20240228,154500,1246018370,3385,3385,3385,3385,0
20240228,154400,1246018370,3385,3385,3385,3385,0
20240228,154300,1246018370,3385,3385,3385,3385,0
20240228,154200,1246018370,3385,3385,3385,3385,0
20240228,154100,1246018370,3385,3385,3385,3385,0
20240228,154000,1246018370,3385,3385,3385,3385,0
20240228,153900,1246018370,3385,3385,3385,3385,0
20240228,153800,1246018370,3385,3385,3385,3385,0
20240228,153700,1246018370,3385,3385,3385,3385,0
20240228,153600,1246018370,3385,3385,3385,3385,0
20240228,153500,1246018370,3385,3385,3385,3385,0
20240228,153400,1246018370,3385,3385,3385,3385,0
20240228,153300,1246018370,3385,3385,3385,3385,0
20240228,153200,1246018370,3385,3385,3385,3385,0
20240228,153100,1246018370,3385,3385,3385,3385,30418
20240228,153000,1246018370,3385,3385,3385,3385,30418
20240228,152900,1143053440,3380,3380,3380,3380,0
20240228,152800,1143053440,3380,3380,3380,3380,0
20240228,152700,1143053440,3380,3380,3380,3380,0
20240228,152600,1143053440,3380,3380,3380,3380,0
20240228,152500,1143053440,3380,3380,3380,3380,0
20240228,152400,1143053440,3380,3380,3380,3380,0
20240228,152300,1143053440,3380,3380,3380,3380,0
20240228,152200,1143053440,3380,3380,3380,3380,0
20240228,152100,1143053440,3380,3380,3380,3380,0
20240228,152000,1143053440,3380,3380,3380,3380,0
20240228,151900,1143053440,3380,3380,3385,3370,3584
20240228,151800,1130949455,3380,3370,3385,3370,24553
20240228,151700,1048000400,3370,3355,3370,3355,12259
20240228,151600,1006759485,3350,3345,3360,3345,11463
20240228,151500,968266635,3345,3345,3350,3335,9012
20240228,151400,938102180,3345,3325,3345,3325,6871
20240228,151300,915178475,3325,3330,3330,3325,168
20240228,151200,914619825,3340,3335,3340,3325,1413
20240228,151100,909915265,3345,3335,3345,3335,3157
20240228,151000,899366370,3335,3335,3340,3330,916
20240228,150900,896313970,3335,3335,3340,3335,537
20240228,150800,894523025,3335,3330,3340,3330,1419
20240228,150700,889791570,3335,3330,3335,3330,890
20240228,150600,886826370,3335,3340,3340,3335,2081
20240228,150500,879881985,3345,3330,3345,3330,2826
20240228,150400,870450555,3335,3340,3345,3335,2640
20240228,150300,861642800,3335,3325,3335,3325,3154
20240228,150200,851140395,3325,3350,3350,3320,9388
20240228,150100,819879895,3350,3330,3365,3330,17869
20240228,150000,760167885,3330,3335,3335,3320,9492
20240228,145900,728565010,3350,3330,3355,3330,7637
20240228,145800,703056950,3330,3345,3360,3330,14975
20240228,145700,652990205,3330,3330,3375,3320,9175
20240228,145600,622311575,3325,3285,3385,3285,58840
20240228,145500,426382950,3285,3300,3305,3285,446
20240228,145400,424911245,3310,3280,3320,3280,13757
20240228,145300,379559655,3280,3270,3280,3270,2603
20240228,145200,371027575,3270,3270,3270,3270,2013
20240228,145100,364445065,3270,3270,3270,3270,0
20240228,145000,364445065,3270,3270,3270,3270,776
20240228,144900,361907545,3270,3270,3270,3265,3020
20240228,144800,352037145,3270,3240,3270,3240,3119
20240228,144700,341855925,3240,3240,3240,3240,516
20240228,144600,340184085,3250,3250,3250,3250,1
20240228,144500,340180835,3240,3240,3240,3240,0
20240228,144400,340180835,3240,3240,3240,3240,40
20240228,144300,340051235,3250,3250,3250,3250,0
20240228,144200,340051235,3250,3250,3250,3250,1
20240228,144100,340047985,3250,3250,3250,3250,0
20240228,144000,340047985,3250,3250,3250,3250,0
20240228,143900,340047985,3250,3250,3250,3250,0
20240228,143800,340047985,3250,3250,3250,3250,245
20240228,143700,339251735,3250,3250,3250,3250,116
20240228,143600,338874735,3255,3255,3255,3255,11
20240228,143500,338838930,3240,3240,3240,3240,638
20240228,143400,336771810,3255,3255,3255,3255,0
20240228,143300,336771810,3255,3255,3255,3255,0
20240228,143200,336771810,3255,3255,3255,3255,0
20240228,143100,336771810,3255,3250,3255,3250,1538
20240228,143000,331766000,3250,3240,3250,3240,202
20240228,142900,331109520,3245,3245,3245,3245,0
20240228,142800,331109520,3245,3245,3245,3245,500
20240228,142700,329487020,3250,3250,3250,3250,0
20240228,142600,329487020,3250,3250,3250,3250,700
20240228,142500,327212020,3250,3250,3250,3250,1400
20240228,142400,322662020,3240,3240,3240,3240,0
20240228,142300,322662020,3240,3240,3240,3240,0
20240228,142200,322662020,3240,3250,3250,3240,211
20240228,142100,321977770,3250,3245,3250,3245,765
20240228,142000,319492270,3240,3240,3245,3240,209
20240228,141900,318814110,3240,3240,3240,3240,15
20240228,141800,318765510,3245,3245,3245,3245,200
20240228,141700,318116510,3250,3245,3250,3245,220
20240228,141600,317402110,3235,3235,3235,3235,0
20240228,141500,317402110,3235,3235,3235,3235,0
20240228,141400,317402110,3235,3235,3235,3235,1
20240228,141300,317398875,3265,3255,3265,3255,178
20240228,141200,316818210,3265,3220,3265,3220,234
20240228,141100,316061665,3220,3225,3230,3220,234
20240228,141000,315308060,3220,3225,3225,3220,334
20240228,140900,314232410,3225,3220,3225,3215,2294
20240228,140800,306847100,3220,3220,3220,3220,290
20240228,140700,305913300,3235,3235,3235,3235,0
20240228,140600,305913300,3235,3235,3235,3235,1
20240228,140500,305910065,3235,3220,3235,3220,11198
20240228,140400,269849105,3215,3215,3215,3215,556
20240228,140300,268061565,3220,3220,3220,3220,22
20240228,140200,267990725,3220,3220,3220,3220,1
20240228,140100,267987505,3215,3215,3215,3215,740
20240228,140000,265608405,3215,3225,3225,3215,9737
20240228,135900,234247960,3235,3235,3235,3235,0
20240228,135800,234247960,3235,3235,3235,3235,0
20240228,135700,234247960,3235,3235,3235,3235,667
20240228,135600,232090215,3235,3235,3235,3235,0
20240228,135500,232090215,3235,3235,3235,3235,0
20240228,135400,232090215,3235,3225,3235,3225,809
20240228,135300,229477550,3220,3235,3235,3220,7801
20240228,135200,204294625,3260,3235,3260,3235,15
20240228,135100,204245775,3240,3240,3240,3240,4062
20240228,135000,191084895,3265,3255,3265,3255,1635
20240228,134900,185755090,3255,3275,3275,3255,835
20240228,134800,183030565,3285,3240,3285,3240,8429
20240228,134700,155537955,3230,3230,3230,3230,0
20240228,134600,155537955,3230,3230,3230,3230,461
20240228,134500,154048925,3240,3240,3240,3240,0
20240228,134400,154048925,3240,3240,3240,3240,0
20240228,134300,154048925,3240,3240,3240,3240,0
20240228,134200,154048925,3240,3240,3240,3240,43
20240228,134100,153909605,3240,3240,3240,3240,151
20240228,134000,153420365,3240,3240,3240,3240,2
20240228,133900,153413885,3230,3230,3230,3230,149
20240228,133800,152932615,3230,3230,3230,3230,0
20240228,133700,152932615,3230,3230,3230,3230,0
20240228,133600,152932615,3230,3230,3230,3230,0
20240228,133500,152932615,3230,3230,3230,3230,100
20240228,133400,152609615,3230,3230,3230,3230,300
20240228,133300,151640615,3230,3240,3240,3230,4
20240228,133200,151627680,3240,3240,3240,3240,0
20240228,133100,151627680,3240,3240,3240,3240,0
20240228,133000,151627680,3240,3240,3240,3240,0
20240228,132900,151627680,3240,3240,3240,3240,1
20240228,132800,151624440,3230,3230,3230,3230,0
20240228,132700,151624440,3230,3230,3230,3230,0
20240228,132600,151624440,3230,3230,3230,3230,0
20240228,132500,151624440,3230,3230,3230,3230,0
20240228,132400,151624440,3230,3230,3230,3230,1
20240228,132300,151621210,3240,3240,3240,3240,0
20240228,132200,151621210,3240,3240,3240,3240,0
20240228,132100,151621210,3240,3240,3240,3240,0
20240228,132000,151621210,3240,3240,3240,3240,619
20240228,131900,149615650,3230,3230,3230,3230,3
20240228,131800,149605960,3240,3240,3240,3240,11
20240228,131700,149570320,3230,3240,3240,3230,11
20240228,131600,149534690,3240,3240,3240,3240,0
20240228,131500,149534690,3240,3240,3240,3240,0
20240228,131400,149534690,3240,3240,3240,3240,0
20240228,131300,149534690,3240,3240,3240,3240,16
20240228,131200,149482850,3230,3230,3230,3230,1
20240228,131100,149479620,3235,3230,3235,3230,12
20240228,131000,149440805,3225,3225,3225,3225,1254
20240228,130900,145396655,3235,3235,3235,3235,0
20240228,130800,145396655,3235,3235,3235,3235,0
20240228,130700,145396655,3235,3235,3235,3235,0
20240228,130600,145396655,3235,3235,3235,3235,0
20240228,130500,145396655,3235,3235,3235,3235,0
20240228,130400,145396655,3235,3235,3235,3235,0
20240228,130300,145396655,3235,3235,3235,3235,0
20240228,130200,145396655,3235,3230,3235,3230,17
20240228,130100,145341690,3235,3235,3235,3235,11
20240228,130000,145306105,3225,3230,3230,3225,157
20240228,125900,144799000,3225,3225,3225,3225,276
20240228,125800,143908900,3230,3230,3230,3230,5
20240228,125700,143892750,3230,3230,3230,3230,0
20240228,125600,143892750,3230,3230,3230,3230,0
20240228,125500,143892750,3230,3235,3235,3225,93
20240228,125400,143592315,3230,3235,3235,3230,12
20240228,125300,143553500,3230,3235,3235,3230,3
20240228,125200,143543805,3240,3240,3240,3240,0
20240228,125100,143543805,3240,3240,3240,3240,10
20240228,125000,143511405,3230,3230,3230,3230,0
20240228,124900,143511405,3230,3225,3230,3225,164
20240228,124800,142981750,3225,3225,3225,3225,12
20240228,124700,142943050,3235,3225,3235,3225,347
20240228,124600,141823655,3230,3230,3230,3230,0
20240228,124500,141823655,3230,3230,3230,3230,0
20240228,124400,141823655,3230,3230,3230,3230,76
20240228,124300,141578175,3230,3230,3230,3230,0
20240228,124200,141578175,3230,3230,3230,3230,0
20240228,124100,141578175,3230,3230,3230,3230,0
20240228,124000,141578175,3230,3230,3230,3230,0
20240228,123900,141578175,3230,3230,3230,3230,0
20240228,123800,141578175,3230,3230,3230,3230,0
20240228,123700,141578175,3230,3230,3230,3230,0
20240228,123600,141578175,3230,3230,3230,3230,0
20240228,123500,141578175,3230,3230,3230,3230,100
20240228,123400,141255175,3225,3225,3225,3225,50
20240228,123300,141093925,3225,3225,3225,3225,0
20240228,123200,141093925,3225,3225,3225,3225,1
20240228,123100,141090700,3235,3235,3235,3235,151
20240228,123000,140602215,3230,3230,3230,3230,100
20240228,122900,140279215,3225,3225,3225,3225,4
20240228,122800,140266315,3230,3230,3230,3230,1006
20240228,122700,137016935,3235,3235,3235,3235,0
20240228,122600,137016935,3235,3235,3235,3235,0
20240228,122500,137016935,3235,3235,3235,3235,0
20240228,122400,137016935,3235,3235,3235,3235,0
20240228,122300,137016935,3235,3235,3235,3235,0
20240228,122200,137016935,3235,3235,3235,3235,7
20240228,122100,136994290,3240,3240,3240,3240,1
20240228,122000,136991050,3235,3235,3235,3235,0
20240228,121900,136991050,3235,3235,3235,3235,0
20240228,121800,136991050,3235,3235,3235,3235,0
20240228,121700,136991050,3235,3240,3240,3235,2
20240228,121600,136984575,3235,3235,3235,3235,1
20240228,121500,136981340,3240,3240,3240,3240,0
20240228,121400,136981340,3240,3240,3240,3240,0
20240228,121300,136981340,3240,3240,3240,3240,0
20240228,121200,136981340,3240,3240,3240,3240,0
20240228,121100,136981340,3240,3240,3240,3240,151
20240228,121000,136492100,3240,3240,3240,3240,0
20240228,120900,136492100,3240,3240,3240,3240,0
20240228,120800,136492100,3240,3235,3240,3235,14
20240228,120700,136446800,3250,3250,3250,3250,0
20240228,120600,136446800,3250,3250,3250,3250,0
20240228,120500,136446800,3250,3250,3250,3250,0
20240228,120400,136446800,3250,3250,3250,3250,0
20240228,120300,136446800,3250,3250,3250,3250,0
20240228,120200,136446800,3250,3250,3250,3250,0
20240228,120100,136446800,3250,3250,3250,3250,0
20240228,120000,136446800,3250,3250,3250,3250,0
20240228,115900,136446800,3250,3230,3250,3230,344
20240228,115800,135335365,3250,3250,3250,3250,0
20240228,115700,135335365,3250,3230,3250,3230,156
20240228,115600,134830735,3250,3250,3250,3250,0
20240228,115500,134830735,3250,3250,3250,3250,0
20240228,115400,134830735,3250,3250,3250,3250,0
20240228,115300,134830735,3250,3250,3250,3250,0
20240228,115200,134830735,3250,3250,3250,3250,0
20240228,115100,134830735,3250,3245,3250,3245,13
20240228,115000,134788490,3245,3225,3245,3225,24
20240228,114900,134710850,3230,3230,3230,3230,27
20240228,114800,134623640,3225,3230,3230,3225,1780
20240228,114700,128882665,3230,3240,3240,3230,3756
20240228,114600,116745345,3245,3245,3245,3245,0
20240228,114500,116745345,3245,3245,3245,3245,0
20240228,114400,116745345,3245,3245,3245,3245,0
20240228,114300,116745345,3245,3245,3245,3245,0
20240228,114200,116745345,3245,3245,3245,3245,0
20240228,114100,116745345,3245,3245,3245,3245,0
20240228,114000,116745345,3245,3245,3245,3245,1
20240228,113900,116742100,3245,3245,3245,3245,0
20240228,113800,116742100,3245,3245,3245,3245,0
20240228,113700,116742100,3245,3245,3245,3245,1
20240228,113600,116738855,3250,3250,3250,3250,13
20240228,113500,116696605,3235,3235,3235,3235,0
20240228,113400,116696605,3235,3245,3245,3235,20
20240228,113300,116631895,3255,3255,3255,3255,0
20240228,113200,116631895,3255,3245,3255,3245,32
20240228,113100,116527935,3240,3240,3240,3240,0
20240228,113000,116527935,3240,3240,3240,3240,0
20240228,112900,116527935,3240,3240,3240,3240,787
20240228,112800,113978055,3245,3245,3245,3245,0
20240228,112700,113978055,3245,3245,3245,3245,0
20240228,112600,113978055,3245,3245,3245,3245,0
20240228,112500,113978055,3245,3245,3245,3245,0
20240228,112400,113978055,3245,3245,3245,3245,0
20240228,112300,113978055,3245,3245,3245,3245,0
20240228,112200,113978055,3245,3250,3250,3245,101
20240228,112100,113649810,3250,3250,3250,3250,0
20240228,112000,113649810,3250,3250,3250,3250,0
20240228,111900,113649810,3250,3250,3250,3250,1
20240228,111800,113646560,3255,3255,3255,3255,0
20240228,111700,113646560,3255,3255,3255,3255,1
20240228,111600,113643305,3245,3245,3245,3245,1
20240228,111500,113640060,3250,3250,3250,3250,0
20240228,111400,113640060,3250,3250,3250,3250,0
20240228,111300,113640060,3250,3250,3250,3250,1
20240228,111200,113636810,3250,3250,3250,3250,1
20240228,111100,113633560,3260,3255,3260,3255,32
20240228,111000,113529265,3255,3255,3255,3255,100
20240228,110900,113203765,3255,3255,3255,3255,57
20240228,110800,113018230,3260,3260,3260,3260,0
20240228,110700,113018230,3260,3260,3260,3260,0
20240228,110600,113018230,3260,3260,3260,3260,0
20240228,110500,113018230,3260,3250,3260,3250,100
20240228,110400,112692250,3260,3255,3260,3255,17
20240228,110300,112636855,3245,3245,3245,3245,143
20240228,110200,112172820,3265,3265,3265,3265,32
20240228,110100,112068340,3270,3250,3270,3250,122
20240228,110000,111671600,3275,3275,3275,3275,0
20240228,105900,111671600,3275,3275,3275,3275,0
20240228,105800,111671600,3275,3275,3275,3275,0
20240228,105700,111671600,3275,3250,3275,3250,414
20240228,105600,110317955,3270,3260,3270,3260,93
20240228,105500,110014290,3265,3265,3265,3265,0
20240228,105400,110014290,3265,3255,3270,3255,82
20240228,105300,109746700,3265,3260,3265,3250,415
20240228,105200,108393560,3250,3250,3250,3250,242
20240228,105100,107607060,3250,3250,3250,3250,0
20240228,105000,107607060,3250,3250,3250,3250,0
20240228,104900,107607060,3250,3250,3250,3250,0
20240228,104800,107607060,3250,3250,3250,3250,0
20240228,104700,107607060,3250,3250,3250,3250,12
20240228,104600,107568060,3235,3235,3235,3235,0
20240228,104500,107568060,3235,3235,3235,3235,1
20240228,104400,107564825,3250,3250,3250,3250,0
20240228,104300,107564825,3250,3250,3250,3250,0
20240228,104200,107564825,3250,3250,3250,3250,0
20240228,104100,107564825,3250,3250,3250,3250,0
20240228,104000,107564825,3250,3250,3250,3250,0
20240228,103900,107564825,3250,3250,3250,3250,0
20240228,103800,107564825,3250,3250,3250,3250,0
20240228,103700,107564825,3250,3250,3250,3250,0
20240228,103600,107564825,3250,3240,3250,3240,56
20240228,103500,107383255,3240,3240,3240,3240,12
20240228,103400,107344375,3235,3240,3240,3235,163
20240228,103300,106817065,3245,3245,3245,3245,0
20240228,103200,106817065,3245,3245,3245,3245,0
20240228,103100,106817065,3245,3245,3245,3245,13
20240228,103000,106774880,3235,3235,3235,3235,50
20240228,102900,106613130,3235,3235,3235,3235,40
20240228,102800,106483730,3245,3245,3245,3245,0
20240228,102700,106483730,3245,3245,3245,3245,20
20240228,102600,106418830,3245,3245,3245,3245,0
20240228,102500,106418830,3245,3245,3245,3245,14
20240228,102400,106373400,3240,3240,3240,3240,200
20240228,102300,105725400,3240,3240,3240,3240,0
20240228,102200,105725400,3240,3240,3240,3240,200
20240228,102100,105077400,3240,3240,3240,3240,100
20240228,102000,104753400,3245,3245,3245,3245,42
20240228,101900,104617110,3245,3245,3245,3245,0
20240228,101800,104617110,3245,3245,3245,3245,0
20240228,101700,104617110,3245,3245,3245,3245,0
20240228,101600,104617110,3245,3245,3245,3245,0
20240228,101500,104617110,3245,3240,3245,3240,14
20240228,101400,104571685,3245,3245,3245,3245,0
20240228,101300,104571685,3245,3245,3245,3245,12
20240228,101200,104532745,3240,3240,3240,3240,0
20240228,101100,104532745,3240,3240,3240,3240,0
20240228,101000,104532745,3240,3240,3240,3240,0
20240228,100900,104532745,3240,3240,3240,3240,0
20240228,100800,104532745,3240,3240,3240,3240,31
20240228,100700,104432305,3240,3240,3240,3240,0
20240228,100600,104432305,3240,3240,3240,3240,1
20240228,100500,104429065,3240,3240,3240,3240,0
20240228,100400,104429065,3240,3240,3240,3240,14
20240228,100300,104383705,3235,3235,3235,3235,0
20240228,100200,104383705,3235,3235,3235,3235,0
20240228,100100,104383705,3235,3235,3235,3235,2000
20240228,100000,97913705,3235,3235,3235,3235,622
20240228,095900,95901535,3240,3240,3240,3240,0
20240228,095800,95901535,3240,3240,3240,3240,0
20240228,095700,95901535,3240,3240,3240,3240,254
20240228,095600,95078575,3240,3240,3240,3240,0
20240228,095500,95078575,3240,3240,3240,3240,2
20240228,095400,95072095,3245,3245,3245,3245,1
20240228,095300,95068850,3250,3250,3250,3250,0
20240228,095200,95068850,3250,3250,3250,3250,0
20240228,095100,95068850,3250,3250,3250,3250,0
20240228,095000,95068850,3250,3250,3250,3250,1
20240228,094900,95065600,3250,3250,3250,3250,0
20240228,094800,95065600,3250,3250,3250,3250,54
20240228,094700,94890100,3240,3240,3240,3240,11681
20240228,094600,57043660,3235,3235,3235,3235,691
20240228,094500,54808275,3240,3240,3240,3240,5
20240228,094400,54792075,3240,3240,3240,3240,0
20240228,094300,54792075,3240,3240,3240,3240,2
20240228,094200,54785595,3240,3240,3240,3240,167
20240228,094100,54244515,3235,3235,3235,3235,0
20240228,094000,54244515,3235,3240,3240,3235,61
20240228,093900,54047145,3240,3240,3240,3240,0
20240228,093800,54047145,3240,3235,3240,3235,4
20240228,093700,54034200,3235,3235,3235,3235,400
20240228,093600,52740200,3240,3240,3240,3240,13
20240228,093500,52698080,3235,3235,3235,3235,103
20240228,093400,52364875,3240,3240,3240,3240,0
20240228,093300,52364875,3240,3240,3240,3240,176
20240228,093200,51794635,3240,3240,3240,3240,10
20240228,093100,51762235,3250,3250,3250,3250,0
20240228,093000,51762235,3250,3250,3250,3250,20
20240228,092900,51697235,3250,3250,3250,3250,12
20240228,092800,51658235,3235,3235,3235,3235,663
20240228,092700,49513430,3250,3250,3250,3250,0
20240228,092600,49513430,3250,3250,3250,3250,0
20240228,092500,49513430,3250,3250,3250,3250,0
20240228,092400,49513430,3250,3250,3250,3250,0
20240228,092300,49513430,3250,3250,3250,3250,0
20240228,092200,49513430,3250,3250,3250,3250,0
20240228,092100,49513430,3250,3250,3250,3250,13
20240228,092000,49471180,3245,3245,3245,3245,363
20240228,091900,48293245,3245,3245,3245,3245,15
20240228,091800,48244570,3245,3245,3245,3245,0
20240228,091700,48244570,3245,3235,3245,3235,457
20240228,091600,46766055,3230,3230,3230,3230,486
20240228,091500,45196275,3235,3230,3235,3230,1520
20240228,091400,40286670,3235,3225,3235,3225,19
20240228,091300,40225300,3225,3230,3230,3225,420
20240228,091200,38870295,3235,3235,3235,3235,53
20240228,091100,38698840,3240,3240,3240,3240,0
20240228,091000,38698840,3240,3240,3240,3240,0
20240228,090900,38698840,3240,3240,3245,3240,225
20240228,090800,37969065,3240,3240,3240,3240,0
20240228,090700,37969065,3240,3225,3240,3220,1259
20240228,090600,33905885,3220,3220,3220,3220,0
20240228,090500,33905885,3220,3240,3240,3210,3517
20240228,090400,22540000,3235,3245,3245,3235,512
20240228,090300,20881080,3260,3260,3260,3260,5
20240228,090200,20864780,3260,3250,3260,3240,28
20240228,090100,20773730,3260,3265,3290,3250,1404
20240228,090000,16197435,3265,3270,3300,3265,4928