stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,194100,421327490,3030,3030,3030,3030,5329
20240229,194000,421327490,3030,3030,3030,3030,0
20240229,193900,421327490,3030,3030,3030,3030,0
20240229,193800,421327490,3030,3030,3030,3030,0
20240229,193700,421327490,3030,3030,3030,3030,0
20240229,193600,421327490,3030,3030,3030,3030,0
20240229,193500,421327490,3030,3030,3030,3030,0
20240229,193400,421327490,3030,3030,3030,3030,0
20240229,193300,421327490,3030,3030,3030,3030,0
20240229,193200,421327490,3030,3030,3030,3030,0
20240229,193100,421327490,3030,3030,3030,3030,0
20240229,193000,421327490,3030,3030,3030,3030,0
20240229,192900,421327490,3030,3030,3030,3030,0
20240229,192800,421327490,3030,3030,3030,3030,0
20240229,192700,421327490,3030,3030,3030,3030,0
20240229,192600,421327490,3030,3030,3030,3030,0
20240229,192500,421327490,3030,3030,3030,3030,0
20240229,192400,421327490,3030,3030,3030,3030,0
20240229,192300,421327490,3030,3030,3030,3030,0
20240229,192200,421327490,3030,3030,3030,3030,0
20240229,192100,421327490,3030,3030,3030,3030,0
20240229,192000,421327490,3030,3030,3030,3030,0
20240229,191900,421327490,3030,3030,3030,3030,0
20240229,191800,421327490,3030,3030,3030,3030,0
20240229,191700,421327490,3030,3030,3030,3030,0
20240229,191600,421327490,3030,3030,3030,3030,0
20240229,191500,421327490,3030,3030,3030,3030,0
20240229,191400,421327490,3030,3030,3030,3030,0
20240229,191300,421327490,3030,3030,3030,3030,0
20240229,191200,421327490,3030,3030,3030,3030,0
20240229,191100,421327490,3030,3030,3030,3030,5329
20240229,191000,421327490,3030,3030,3030,3030,0
20240229,190900,421327490,3030,3030,3030,3030,0
20240229,190800,421327490,3030,3030,3030,3030,0
20240229,190700,421327490,3030,3030,3030,3030,0
20240229,190600,421327490,3030,3030,3030,3030,0
20240229,190500,421327490,3030,3030,3030,3030,0
20240229,190400,421327490,3030,3030,3030,3030,0
20240229,190300,421327490,3030,3030,3030,3030,0
20240229,190200,421327490,3030,3030,3030,3030,0
20240229,190100,421327490,3030,3030,3030,3030,0
20240229,190000,421327490,3030,3030,3030,3030,0
20240229,185900,421327490,3030,3030,3030,3030,0
20240229,185800,421327490,3030,3030,3030,3030,0
20240229,185700,421327490,3030,3030,3030,3030,0
20240229,185600,421327490,3030,3030,3030,3030,0
20240229,185500,421327490,3030,3030,3030,3030,0
20240229,185400,421327490,3030,3030,3030,3030,0
20240229,185300,421327490,3030,3030,3030,3030,0
20240229,185200,421327490,3030,3030,3030,3030,0
20240229,185100,421327490,3030,3030,3030,3030,0
20240229,185000,421327490,3030,3030,3030,3030,0
20240229,184900,421327490,3030,3030,3030,3030,0
20240229,184800,421327490,3030,3030,3030,3030,0
20240229,184700,421327490,3030,3030,3030,3030,0
20240229,184600,421327490,3030,3030,3030,3030,0
20240229,184500,421327490,3030,3030,3030,3030,0
20240229,184400,421327490,3030,3030,3030,3030,0
20240229,184300,421327490,3030,3030,3030,3030,0
20240229,184200,421327490,3030,3030,3030,3030,0
20240229,184100,421327490,3030,3030,3030,3030,5329
20240229,184000,421327490,3030,3030,3030,3030,0
20240229,183900,421327490,3030,3030,3030,3030,0
20240229,183800,421327490,3030,3030,3030,3030,0
20240229,183700,421327490,3030,3030,3030,3030,0
20240229,183600,421327490,3030,3030,3030,3030,0
20240229,183500,421327490,3030,3030,3030,3030,0
20240229,183400,421327490,3030,3030,3030,3030,0
20240229,183300,421327490,3030,3030,3030,3030,0
20240229,183200,421327490,3030,3030,3030,3030,0
20240229,183100,421327490,3030,3030,3030,3030,0
20240229,183000,421327490,3030,3030,3030,3030,0
20240229,182900,421327490,3030,3030,3030,3030,0
20240229,182800,421327490,3030,3030,3030,3030,0
20240229,182700,421327490,3030,3030,3030,3030,0
20240229,182600,421327490,3030,3030,3030,3030,0
20240229,182500,421327490,3030,3030,3030,3030,0
20240229,182400,421327490,3030,3030,3030,3030,0
20240229,182300,421327490,3030,3030,3030,3030,0
20240229,182200,421327490,3030,3030,3030,3030,0
20240229,182100,421327490,3030,3030,3030,3030,0
20240229,182000,421327490,3030,3030,3030,3030,0
20240229,181900,421327490,3030,3030,3030,3030,0
20240229,181800,421327490,3030,3030,3030,3030,0
20240229,181700,421327490,3030,3030,3030,3030,0
20240229,181600,421327490,3030,3030,3030,3030,0
20240229,181500,421327490,3030,3030,3030,3030,0
20240229,181400,421327490,3030,3030,3030,3030,0
20240229,181300,421327490,3030,3030,3030,3030,0
20240229,181200,421327490,3030,3030,3030,3030,0
20240229,181100,421327490,3030,3030,3030,3030,5329
20240229,181000,421327490,3030,3030,3030,3030,0
20240229,180900,421327490,3030,3030,3030,3030,0
20240229,180800,421327490,3030,3030,3030,3030,0
20240229,180700,421327490,3030,3030,3030,3030,0
20240229,180600,421327490,3030,3030,3030,3030,0
20240229,180500,421327490,3030,3030,3030,3030,0
20240229,180400,421327490,3030,3030,3030,3030,0
20240229,180300,421327490,3030,3030,3030,3030,0
20240229,180200,421327490,3030,3030,3030,3030,0
20240229,180100,421327490,3030,3030,3030,3030,0
20240229,180000,421327490,3030,3030,3030,3030,0
20240229,175900,421327490,3030,3030,3030,3030,0
20240229,175800,421327490,3030,3030,3030,3030,0
20240229,175700,421327490,3030,3030,3030,3030,0
20240229,175600,421327490,3030,3030,3030,3030,0
20240229,175500,421327490,3030,3030,3030,3030,0
20240229,175400,421327490,3030,3030,3030,3030,0
20240229,175300,421327490,3030,3030,3030,3030,0
20240229,175200,421327490,3030,3030,3030,3030,0
20240229,175100,421327490,3030,3030,3030,3030,0
20240229,175000,421327490,3030,3030,3030,3030,0
20240229,174900,421327490,3030,3030,3030,3030,0
20240229,174800,421327490,3030,3030,3030,3030,0
20240229,174700,421327490,3030,3030,3030,3030,0
20240229,174600,421327490,3030,3030,3030,3030,0
20240229,174500,421327490,3030,3030,3030,3030,0
20240229,174400,421327490,3030,3030,3030,3030,0
20240229,174300,421327490,3030,3030,3030,3030,0
20240229,174200,421327490,3030,3030,3030,3030,0
20240229,174100,421327490,3030,3030,3030,3030,5329
20240229,174000,421327490,3030,3030,3030,3030,0
20240229,173900,421327490,3030,3030,3030,3030,0
20240229,173800,421327490,3030,3030,3030,3030,0
20240229,173700,421327490,3030,3030,3030,3030,0
20240229,173600,421327490,3030,3030,3030,3030,0
20240229,173500,421327490,3030,3030,3030,3030,0
20240229,173400,421327490,3030,3030,3030,3030,0
20240229,173300,421327490,3030,3030,3030,3030,0
20240229,173200,421327490,3030,3030,3030,3030,0
20240229,173100,421327490,3030,3030,3030,3030,0
20240229,173000,421327490,3030,3030,3030,3030,0
20240229,172900,421327490,3030,3030,3030,3030,0
20240229,172800,421327490,3030,3030,3030,3030,0
20240229,172700,421327490,3030,3030,3030,3030,0
20240229,172600,421327490,3030,3030,3030,3030,0
20240229,172500,421327490,3030,3030,3030,3030,0
20240229,172400,421327490,3030,3030,3030,3030,0
20240229,172300,421327490,3030,3030,3030,3030,0
20240229,172200,421327490,3030,3030,3030,3030,0
20240229,172100,421327490,3030,3030,3030,3030,0
20240229,172000,421327490,3030,3030,3030,3030,0
20240229,171900,421327490,3030,3030,3030,3030,0
20240229,171800,421327490,3030,3030,3030,3030,0
20240229,171700,421327490,3030,3030,3030,3030,0
20240229,171600,421327490,3030,3030,3030,3030,0
20240229,171500,421327490,3030,3030,3030,3030,0
20240229,171400,421327490,3030,3030,3030,3030,0
20240229,171300,421327490,3030,3030,3030,3030,0
20240229,171200,421327490,3030,3030,3030,3030,0
20240229,171100,421327490,3030,3030,3030,3030,5329
20240229,171000,421327490,3030,3030,3030,3030,0
20240229,170900,421327490,3030,3030,3030,3030,0
20240229,170800,421327490,3030,3030,3030,3030,0
20240229,170700,421327490,3030,3030,3030,3030,0
20240229,170600,421327490,3030,3030,3030,3030,0
20240229,170500,421327490,3030,3030,3030,3030,0
20240229,170400,421327490,3030,3030,3030,3030,0
20240229,170300,421327490,3030,3030,3030,3030,0
20240229,170200,421327490,3030,3030,3030,3030,0
20240229,170100,421327490,3030,3030,3030,3030,0
20240229,170000,421327490,3030,3030,3030,3030,0
20240229,165900,421327490,3030,3030,3030,3030,0
20240229,165800,421327490,3030,3030,3030,3030,0
20240229,165700,421327490,3030,3030,3030,3030,0
20240229,165600,421327490,3030,3030,3030,3030,0
20240229,165500,421327490,3030,3030,3030,3030,0
20240229,165400,421327490,3030,3030,3030,3030,0
20240229,165300,421327490,3030,3030,3030,3030,0
20240229,165200,421327490,3030,3030,3030,3030,0
20240229,165100,421327490,3030,3030,3030,3030,0
20240229,165000,421327490,3030,3030,3030,3030,0
20240229,164900,421327490,3030,3030,3030,3030,0
20240229,164800,421327490,3030,3030,3030,3030,0
20240229,164700,421327490,3030,3030,3030,3030,0
20240229,164600,421327490,3030,3030,3030,3030,0
20240229,164500,421327490,3030,3030,3030,3030,0
20240229,164400,421327490,3030,3030,3030,3030,0
20240229,164300,421327490,3030,3030,3030,3030,0
20240229,164200,421327490,3030,3030,3030,3030,0
20240229,164100,421327490,3030,3030,3030,3030,5329
20240229,164000,421327490,3030,3030,3030,3030,0
20240229,163900,421327490,3030,3030,3030,3030,0
20240229,163800,421327490,3030,3030,3030,3030,0
20240229,163700,421327490,3030,3030,3030,3030,0
20240229,163600,421327490,3030,3030,3030,3030,0
20240229,163500,421327490,3030,3030,3030,3030,0
20240229,163400,421327490,3030,3030,3030,3030,0
20240229,163300,421327490,3030,3030,3030,3030,0
20240229,163200,421327490,3030,3030,3030,3030,0
20240229,163100,421327490,3030,3030,3030,3030,0
20240229,163000,421327490,3030,3030,3030,3030,0
20240229,162900,421327490,3030,3030,3030,3030,0
20240229,162800,421327490,3030,3030,3030,3030,0
20240229,162700,421327490,3030,3030,3030,3030,0
20240229,162600,421327490,3030,3030,3030,3030,0
20240229,162500,421327490,3030,3030,3030,3030,0
20240229,162400,421327490,3030,3030,3030,3030,0
20240229,162300,421327490,3030,3030,3030,3030,0
20240229,162200,421327490,3030,3030,3030,3030,0
20240229,162100,421327490,3030,3030,3030,3030,0
20240229,162000,421327490,3030,3030,3030,3030,0
20240229,161900,421327490,3030,3030,3030,3030,0
20240229,161800,421327490,3030,3030,3030,3030,0
20240229,161700,421327490,3030,3030,3030,3030,0
20240229,161600,421327490,3030,3030,3030,3030,0
20240229,161500,421327490,3030,3030,3030,3030,0
20240229,161400,421327490,3030,3030,3030,3030,0
20240229,161300,421327490,3030,3030,3030,3030,0
20240229,161200,421327490,3030,3030,3030,3030,0
20240229,161100,421327490,3030,3030,3030,3030,5329
20240229,161000,421327490,3030,3030,3030,3030,0
20240229,160900,421327490,3030,3030,3030,3030,0
20240229,160800,421327490,3030,3030,3030,3030,0
20240229,160700,421327490,3030,3030,3030,3030,0
20240229,160600,421327490,3030,3030,3030,3030,0
20240229,160500,421327490,3030,3030,3030,3030,0
20240229,160400,421327490,3030,3030,3030,3030,0
20240229,160300,421327490,3030,3030,3030,3030,0
20240229,160200,421327490,3030,3030,3030,3030,0
20240229,160100,421327490,3030,3030,3030,3030,0
20240229,160000,421327490,3030,3030,3030,3030,0
20240229,155900,421327490,3030,3030,3030,3030,0
20240229,155800,421327490,3030,3030,3030,3030,0
20240229,155700,421327490,3030,3030,3030,3030,0
20240229,155600,421327490,3030,3030,3030,3030,0
20240229,155500,421327490,3030,3030,3030,3030,0
20240229,155400,421327490,3030,3030,3030,3030,0
20240229,155300,421327490,3030,3030,3030,3030,0
20240229,155200,421327490,3030,3030,3030,3030,0
20240229,155100,421327490,3030,3030,3030,3030,0
20240229,155000,421327490,3030,3030,3030,3030,0
20240229,154900,421327490,3030,3030,3030,3030,0
20240229,154800,421327490,3030,3030,3030,3030,0
20240229,154700,421327490,3030,3030,3030,3030,0
20240229,154600,421327490,3030,3030,3030,3030,0
20240229,154500,421327490,3030,3030,3030,3030,0
20240229,154400,421327490,3030,3030,3030,3030,0
20240229,154300,421327490,3030,3030,3030,3030,0
20240229,154200,421327490,3030,3030,3030,3030,0
20240229,154100,421327490,3030,3030,3030,3030,5329
20240229,154000,421327490,3030,3030,3030,3030,0
20240229,153900,421327490,3030,3030,3030,3030,0
20240229,153800,421327490,3030,3030,3030,3030,0
20240229,153700,421327490,3030,3030,3030,3030,0
20240229,153600,421327490,3030,3030,3030,3030,0
20240229,153500,421327490,3030,3030,3030,3030,0
20240229,153400,421327490,3030,3030,3030,3030,0
20240229,153300,421327490,3030,3030,3030,3030,0
20240229,153200,421327490,3030,3030,3030,3030,0
20240229,153100,421327490,3030,3030,3030,3030,0
20240229,153000,421327490,3030,3030,3030,3030,5329
20240229,152900,405180620,3080,3080,3080,3080,0
20240229,152800,405180620,3080,3080,3080,3080,0
20240229,152700,405180620,3080,3080,3080,3080,0
20240229,152600,405180620,3080,3080,3080,3080,0
20240229,152500,405180620,3080,3080,3080,3080,0
20240229,152400,405180620,3080,3080,3080,3080,0
20240229,152300,405180620,3080,3080,3080,3080,0
20240229,152200,405180620,3080,3080,3080,3080,0
20240229,152100,405180620,3080,3080,3080,3080,0
20240229,152000,405180620,3080,3080,3080,3080,0
20240229,151900,405180620,3080,3075,3080,3075,71
20240229,151800,404961945,3035,3060,3060,3030,6512
20240229,151700,385180830,3095,3060,3095,3060,88
20240229,151600,384909590,3055,3050,3055,3050,2888
20240229,151500,376088110,3035,3035,3035,3035,0
20240229,151400,376088110,3035,3045,3045,3035,2976
20240229,151300,367048895,3040,3050,3050,3040,98
20240229,151200,366750775,3055,3055,3055,3055,28
20240229,151100,366665235,3040,3045,3045,3040,500
20240229,151000,365144830,3040,3050,3050,3040,1426
20240229,150900,360805005,3045,3050,3050,3045,801
20240229,150800,358365365,3045,3045,3045,3035,1784
20240229,150700,352933865,3040,3060,3060,3040,1653
20240229,150600,347888230,3065,3065,3065,3065,57
20240229,150500,347713525,3065,3070,3070,3065,5171
20240229,150400,331859945,3095,3065,3095,3065,778
20240229,150300,329475295,3065,3075,3075,3065,1396
20240229,150200,325190265,3070,3095,3095,3070,22000
20240229,150100,257406625,3095,3095,3095,3095,0
20240229,150000,257406625,3095,3095,3095,3095,0
20240229,145900,257406625,3095,3095,3095,3095,0
20240229,145800,257406625,3095,3095,3095,3095,98
20240229,145700,257103315,3095,3095,3095,3095,140
20240229,145600,256670015,3095,3090,3095,3090,71
20240229,145500,256450275,3095,3110,3110,3095,71
20240229,145400,256230515,3110,3095,3110,3090,1597
20240229,145300,251292655,3095,3105,3105,3095,3272
20240229,145200,241148505,3105,3110,3110,3105,2104
20240229,145100,234607565,3110,3110,3110,3110,0
20240229,145000,234607565,3110,3110,3110,3110,0
20240229,144900,234607565,3110,3110,3110,3110,0
20240229,144800,234607565,3110,3110,3110,3110,34
20240229,144700,234501825,3115,3115,3115,3115,1629
20240229,144600,229427490,3115,3115,3115,3115,0
20240229,144500,229427490,3115,3115,3115,3115,0
20240229,144400,229427490,3115,3115,3115,3115,1328
20240229,144300,225290770,3120,3115,3120,3115,402
20240229,144200,224038530,3120,3120,3120,3120,0
20240229,144100,224038530,3120,3115,3120,3115,24
20240229,144000,223963655,3115,3115,3115,3115,14
20240229,143900,223920045,3115,3115,3115,3115,18
20240229,143800,223863975,3115,3115,3115,3115,462
20240229,143700,222424845,3115,3115,3115,3115,52
20240229,143600,222262865,3115,3115,3115,3115,1380
20240229,143500,217964165,3115,3115,3115,3115,50
20240229,143400,217808415,3115,3115,3115,3115,0
20240229,143300,217808415,3115,3115,3115,3115,3
20240229,143200,217799070,3115,3115,3115,3115,3
20240229,143100,217789725,3115,3120,3120,3115,103
20240229,143000,217468380,3115,3115,3115,3115,0
20240229,142900,217468380,3115,3115,3115,3115,0
20240229,142800,217468380,3115,3115,3115,3115,0
20240229,142700,217468380,3115,3115,3115,3115,0
20240229,142600,217468380,3115,3115,3115,3115,0
20240229,142500,217468380,3115,3115,3115,3115,0
20240229,142400,217468380,3115,3115,3115,3115,436
20240229,142300,216110240,3120,3120,3120,3120,0
20240229,142200,216110240,3120,3120,3120,3120,443
20240229,142100,214728080,3120,3120,3120,3120,0
20240229,142000,214728080,3120,3120,3120,3120,2
20240229,141900,214721840,3120,3120,3120,3120,891
20240229,141800,211941920,3120,3120,3120,3120,219
20240229,141700,211258640,3120,3120,3120,3120,1601
20240229,141600,206263520,3120,3120,3120,3120,5
20240229,141500,206247920,3125,3125,3125,3120,133
20240229,141400,205832315,3120,3120,3120,3120,0
20240229,141300,205832315,3120,3120,3120,3120,0
20240229,141200,205832315,3120,3120,3120,3120,139
20240229,141100,205398635,3120,3120,3120,3120,133
20240229,141000,204983675,3120,3130,3130,3120,3637
20240229,140900,193619070,3140,3140,3140,3140,0
20240229,140800,193619070,3140,3140,3140,3140,0
20240229,140700,193619070,3140,3140,3140,3140,0
20240229,140600,193619070,3140,3135,3140,3135,494
20240229,140500,192067940,3135,3135,3135,3135,184
20240229,140400,191491100,3135,3135,3135,3135,0
20240229,140300,191491100,3135,3135,3135,3135,0
20240229,140200,191491100,3135,3135,3135,3135,0
20240229,140100,191491100,3135,3135,3135,3135,0
20240229,140000,191491100,3135,3135,3135,3135,0
20240229,135900,191491100,3135,3135,3135,3135,0
20240229,135800,191491100,3135,3135,3135,3135,0
20240229,135700,191491100,3135,3135,3135,3135,0
20240229,135600,191491100,3135,3135,3135,3135,0
20240229,135500,191491100,3135,3135,3135,3135,0
20240229,135400,191491100,3135,3135,3135,3135,215
20240229,135300,190817075,3135,3135,3135,3135,0
20240229,135200,190817075,3135,3140,3140,3135,500
20240229,135100,189247325,3140,3140,3140,3140,0
20240229,135000,189247325,3140,3155,3155,3140,51
20240229,134900,189087170,3140,3140,3140,3140,214
20240229,134800,188415210,3140,3140,3140,3140,0
20240229,134700,188415210,3140,3140,3140,3140,106
20240229,134600,188082370,3140,3140,3140,3140,0
20240229,134500,188082370,3140,3140,3140,3140,0
20240229,134400,188082370,3140,3140,3140,3140,0
20240229,134300,188082370,3140,3140,3140,3140,0
20240229,134200,188082370,3140,3140,3140,3140,0
20240229,134100,188082370,3140,3140,3140,3140,0
20240229,134000,188082370,3140,3140,3140,3140,0
20240229,133900,188082370,3140,3140,3140,3140,0
20240229,133800,188082370,3140,3140,3140,3140,0
20240229,133700,188082370,3140,3140,3140,3140,0
20240229,133600,188082370,3140,3140,3140,3140,0
20240229,133500,188082370,3140,3140,3140,3140,0
20240229,133400,188082370,3140,3140,3140,3140,12
20240229,133300,188044690,3140,3140,3140,3140,249
20240229,133200,187262830,3140,3140,3140,3140,0
20240229,133100,187262830,3140,3140,3140,3140,0
20240229,133000,187262830,3140,3140,3140,3140,0
20240229,132900,187262830,3140,3140,3140,3140,0
20240229,132800,187262830,3140,3140,3140,3140,0
20240229,132700,187262830,3140,3140,3140,3140,529
20240229,132600,185601770,3155,3155,3155,3155,0
20240229,132500,185601770,3155,3155,3155,3155,0
20240229,132400,185601770,3155,3155,3155,3155,297
20240229,132300,184664735,3155,3155,3155,3155,1
20240229,132200,184661580,3140,3140,3140,3140,4
20240229,132100,184649020,3135,3135,3135,3135,0
20240229,132000,184649020,3135,3135,3135,3135,0
20240229,131900,184649020,3135,3135,3135,3135,0
20240229,131800,184649020,3135,3135,3135,3135,2
20240229,131700,184642750,3135,3135,3135,3135,7
20240229,131600,184620805,3145,3145,3145,3145,50
20240229,131500,184463555,3130,3130,3130,3130,159
20240229,131400,183965885,3150,3150,3150,3150,0
20240229,131300,183965885,3150,3150,3150,3150,19
20240229,131200,183906035,3145,3145,3145,3145,0
20240229,131100,183906035,3145,3145,3145,3145,0
20240229,131000,183906035,3145,3145,3145,3145,20
20240229,130900,183843135,3150,3150,3150,3150,0
20240229,130800,183843135,3150,3150,3150,3150,1
20240229,130700,183839985,3130,3130,3130,3130,0
20240229,130600,183839985,3130,3130,3130,3130,500
20240229,130500,182274985,3125,3125,3125,3125,0
20240229,130400,182274985,3125,3125,3125,3125,0
20240229,130300,182274985,3125,3140,3140,3125,1043
20240229,130200,179007815,3150,3150,3150,3150,0
20240229,130100,179007815,3150,3150,3150,3150,0
20240229,130000,179007815,3150,3150,3150,3150,0
20240229,125900,179007815,3150,3150,3150,3150,0
20240229,125800,179007815,3150,3150,3150,3150,0
20240229,125700,179007815,3150,3150,3150,3150,0
20240229,125600,179007815,3150,3150,3150,3150,0
20240229,125500,179007815,3150,3150,3150,3150,46
20240229,125400,178862915,3150,3150,3150,3150,44
20240229,125300,178724315,3140,3145,3145,3140,2
20240229,125200,178718030,3150,3150,3150,3150,0
20240229,125100,178718030,3150,3150,3150,3150,0
20240229,125000,178718030,3150,3150,3150,3150,231
20240229,124900,177990380,3150,3150,3150,3150,0
20240229,124800,177990380,3150,3150,3150,3150,0
20240229,124700,177990380,3150,3150,3150,3150,0
20240229,124600,177990380,3150,3150,3150,3150,0
20240229,124500,177990380,3150,3150,3150,3150,0
20240229,124400,177990380,3150,3150,3150,3150,0
20240229,124300,177990380,3150,3150,3150,3150,0
20240229,124200,177990380,3150,3150,3150,3150,1
20240229,124100,177987230,3145,3145,3145,3145,1
20240229,124000,177984085,3150,3150,3150,3150,0
20240229,123900,177984085,3150,3150,3150,3150,0
20240229,123800,177984085,3150,3150,3150,3150,0
20240229,123700,177984085,3150,3150,3150,3150,0
20240229,123600,177984085,3150,3150,3150,3150,0
20240229,123500,177984085,3150,3150,3150,3150,0
20240229,123400,177984085,3150,3130,3150,3130,10
20240229,123300,177952765,3130,3130,3130,3130,0
20240229,123200,177952765,3130,3130,3130,3130,0
20240229,123100,177952765,3130,3150,3150,3130,1501
20240229,123000,173253485,3135,3140,3140,3135,295
20240229,122900,172328360,3150,3150,3150,3150,0
20240229,122800,172328360,3150,3150,3150,3150,0
20240229,122700,172328360,3150,3150,3150,3150,0
20240229,122600,172328360,3150,3150,3150,3150,10
20240229,122500,172296860,3150,3150,3150,3150,1
20240229,122400,172293710,3135,3135,3135,3135,0
20240229,122300,172293710,3135,3135,3135,3135,1002
20240229,122200,169152440,3150,3150,3150,3150,0
20240229,122100,169152440,3150,3150,3150,3150,0
20240229,122000,169152440,3150,3150,3150,3150,11
20240229,121900,169117790,3135,3135,3135,3135,0
20240229,121800,169117790,3135,3150,3150,3135,2
20240229,121700,169111505,3150,3150,3150,3150,0
20240229,121600,169111505,3150,3140,3150,3140,10
20240229,121500,169080090,3140,3140,3140,3140,1
20240229,121400,169076950,3135,3135,3135,3135,0
20240229,121300,169076950,3135,3135,3135,3135,0
20240229,121200,169076950,3135,3135,3135,3135,10
20240229,121100,169045600,3135,3130,3135,3130,230
20240229,121000,168324555,3130,3130,3130,3130,53
20240229,120900,168158665,3135,3135,3135,3135,0
20240229,120800,168158665,3135,3135,3135,3135,0
20240229,120700,168158665,3135,3135,3135,3135,318
20240229,120600,167161735,3135,3135,3135,3135,0
20240229,120500,167161735,3135,3135,3135,3135,0
20240229,120400,167161735,3135,3135,3135,3135,9
20240229,120300,167133520,3135,3135,3135,3135,9
20240229,120200,167105305,3135,3135,3135,3135,238
20240229,120100,166359175,3140,3140,3140,3140,9
20240229,120000,166330915,3140,3135,3140,3130,259
20240229,115900,165518510,3135,3135,3135,3135,0
20240229,115800,165518510,3135,3135,3135,3135,50
20240229,115700,165361760,3135,3135,3135,3135,0
20240229,115600,165361760,3135,3135,3135,3135,100
20240229,115500,165048260,3140,3140,3140,3140,0
20240229,115400,165048260,3140,3140,3140,3140,0
20240229,115300,165048260,3140,3140,3140,3140,0
20240229,115200,165048260,3140,3140,3140,3140,0
20240229,115100,165048260,3140,3140,3140,3140,0
20240229,115000,165048260,3140,3140,3140,3140,0
20240229,114900,165048260,3140,3140,3140,3140,10
20240229,114800,165016860,3140,3140,3140,3140,0
20240229,114700,165016860,3140,3140,3140,3140,0
20240229,114600,165016860,3140,3140,3140,3140,0
20240229,114500,165016860,3140,3140,3140,3140,0
20240229,114400,165016860,3140,3140,3140,3140,0
20240229,114300,165016860,3140,3140,3140,3140,0
20240229,114200,165016860,3140,3140,3140,3140,1
20240229,114100,165013720,3125,3125,3125,3125,0
20240229,114000,165013720,3125,3125,3125,3125,56
20240229,113900,164838720,3125,3125,3125,3125,0
20240229,113800,164838720,3125,3125,3125,3125,156
20240229,113700,164351220,3120,3120,3125,3120,87
20240229,113600,164079425,3125,3130,3130,3120,179
20240229,113500,163520745,3130,3130,3130,3130,0
20240229,113400,163520745,3130,3125,3130,3120,3444
20240229,113300,152774535,3125,3125,3125,3125,40
20240229,113200,152649535,3125,3125,3125,3125,85
20240229,113100,152383910,3125,3125,3125,3125,1008
20240229,113000,149233910,3135,3135,3135,3130,1337
20240229,112900,145042860,3140,3140,3140,3135,448
20240229,112800,143637230,3140,3140,3140,3140,100
20240229,112700,143323230,3140,3140,3140,3140,96
20240229,112600,143021790,3150,3150,3150,3150,0
20240229,112500,143021790,3150,3150,3150,3150,0
20240229,112400,143021790,3150,3135,3150,3135,628
20240229,112300,141052395,3130,3130,3130,3130,0
20240229,112200,141052395,3130,3130,3130,3130,700
20240229,112100,138861395,3135,3135,3135,3135,10
20240229,112000,138830045,3135,3135,3135,3135,1
20240229,111900,138826910,3130,3130,3130,3130,0
20240229,111800,138826910,3130,3130,3130,3130,0
20240229,111700,138826910,3130,3130,3130,3130,0
20240229,111600,138826910,3130,3130,3130,3130,5
20240229,111500,138811260,3125,3125,3125,3125,0
20240229,111400,138811260,3125,3125,3125,3125,0
20240229,111300,138811260,3125,3125,3125,3125,0
20240229,111200,138811260,3125,3125,3125,3125,0
20240229,111100,138811260,3125,3125,3125,3125,90
20240229,111000,138530010,3125,3125,3125,3125,0
20240229,110900,138530010,3125,3125,3125,3125,2
20240229,110800,138523760,3120,3120,3120,3120,214
20240229,110700,137856080,3120,3120,3120,3120,25
20240229,110600,137778080,3125,3125,3125,3120,639
20240229,110500,135784100,3125,3125,3125,3125,50
20240229,110400,135627850,3120,3130,3130,3120,2
20240229,110300,135621600,3130,3130,3130,3130,19
20240229,110200,135562130,3130,3130,3130,3130,1
20240229,110100,135559000,3125,3130,3130,3125,15
20240229,110000,135512075,3130,3130,3130,3130,0
20240229,105900,135512075,3130,3130,3130,3130,50
20240229,105800,135355575,3130,3130,3130,3130,0
20240229,105700,135355575,3130,3130,3130,3130,0
20240229,105600,135355575,3130,3130,3130,3130,200
20240229,105500,134729575,3135,3135,3135,3135,0
20240229,105400,134729575,3135,3135,3135,3135,1
20240229,105300,134726440,3120,3120,3120,3120,0
20240229,105200,134726440,3120,3120,3120,3120,0
20240229,105100,134726440,3120,3120,3120,3120,0
20240229,105000,134726440,3120,3135,3135,3120,2327
20240229,104900,127466185,3135,3120,3135,3120,258
20240229,104800,126661105,3120,3120,3120,3120,465
20240229,104700,125210305,3125,3125,3125,3125,0
20240229,104600,125210305,3125,3125,3125,3125,0
20240229,104500,125210305,3125,3125,3125,3125,700
20240229,104400,123022805,3125,3135,3135,3125,2616
20240229,104300,114847395,3135,3135,3135,3135,0
20240229,104200,114847395,3135,3135,3135,3135,0
20240229,104100,114847395,3135,3135,3135,3135,0
20240229,104000,114847395,3135,3135,3135,3135,3
20240229,103900,114837990,3140,3130,3140,3130,3
20240229,103800,114828580,3125,3135,3135,3125,1000
20240229,103700,111695945,3135,3135,3135,3135,15
20240229,103600,111648920,3135,3140,3140,3135,178
20240229,103500,111090075,3140,3140,3140,3140,250
20240229,103400,110305075,3140,3140,3140,3140,0
20240229,103300,110305075,3140,3140,3140,3140,0
20240229,103200,110305075,3140,3140,3140,3140,0
20240229,103100,110305075,3140,3140,3140,3140,10
20240229,103000,110273675,3140,3140,3140,3140,0
20240229,102900,110273675,3140,3140,3140,3140,1
20240229,102800,110270535,3165,3165,3165,3165,1
20240229,102700,110267370,3165,3165,3165,3165,8
20240229,102600,110242050,3165,3155,3165,3140,2719
20240229,102500,101678440,3180,3180,3180,3180,0
20240229,102400,101678440,3180,3180,3180,3180,0
20240229,102300,101678440,3180,3180,3180,3180,0
20240229,102200,101678440,3180,3180,3180,3180,0
20240229,102100,101678440,3180,3180,3180,3180,0
20240229,102000,101678440,3180,3180,3180,3180,0
20240229,101900,101678440,3180,3180,3180,3180,0
20240229,101800,101678440,3180,3180,3180,3180,0
20240229,101700,101678440,3180,3175,3180,3150,190
20240229,101600,101078030,3175,3160,3175,3160,177
20240229,101500,100517870,3160,3155,3160,3155,1192
20240229,101400,96756150,3150,3160,3170,3150,1494
20240229,101300,92042065,3170,3155,3180,3150,2350
20240229,101200,84590825,3150,3190,3190,3150,15578
20240229,101100,35322885,3200,3200,3200,3200,0
20240229,101000,35322885,3200,3200,3200,3200,0
20240229,100900,35322885,3200,3200,3200,3200,0
20240229,100800,35322885,3200,3200,3200,3200,0
20240229,100700,35322885,3200,3200,3200,3200,0
20240229,100600,35322885,3200,3210,3210,3190,4291
20240229,100500,21591470,3215,3215,3215,3215,0
20240229,100400,21591470,3215,3215,3215,3215,0
20240229,100300,21591470,3215,3215,3215,3215,0
20240229,100200,21591470,3215,3215,3215,3215,0
20240229,100100,21591470,3215,3220,3220,3215,392
20240229,100000,20330280,3230,3230,3230,3230,1
20240229,095900,20327050,3230,3230,3230,3230,0
20240229,095800,20327050,3230,3230,3230,3230,0
20240229,095700,20327050,3230,3230,3230,3230,0
20240229,095600,20327050,3230,3230,3230,3230,0
20240229,095500,20327050,3230,3230,3230,3230,0
20240229,095400,20327050,3230,3230,3230,3230,0
20240229,095300,20327050,3230,3230,3230,3230,0
20240229,095200,20327050,3230,3230,3230,3230,0
20240229,095100,20327050,3230,3230,3230,3230,0
20240229,095000,20327050,3230,3230,3230,3230,0
20240229,094900,20327050,3230,3230,3230,3230,0
20240229,094800,20327050,3230,3230,3230,3230,0
20240229,094700,20327050,3230,3230,3230,3230,0
20240229,094600,20327050,3230,3230,3230,3230,122
20240229,094500,19932990,3230,3230,3230,3230,0
20240229,094400,19932990,3230,3230,3230,3230,0
20240229,094300,19932990,3230,3230,3230,3230,9
20240229,094200,19903920,3230,3225,3230,3225,3
20240229,094100,19894240,3225,3220,3225,3220,8
20240229,094000,19868475,3220,3220,3220,3220,2
20240229,093900,19862035,3220,3220,3220,3220,1
20240229,093800,19858815,3205,3205,3205,3205,0
20240229,093700,19858815,3205,3205,3205,3205,0
20240229,093600,19858815,3205,3205,3205,3205,0
20240229,093500,19858815,3205,3205,3205,3205,0
20240229,093400,19858815,3205,3205,3205,3205,0
20240229,093300,19858815,3205,3205,3205,3205,0
20240229,093200,19858815,3205,3205,3205,3205,111
20240229,093100,19503060,3200,3200,3200,3200,1
20240229,093000,19499860,3205,3205,3205,3205,0
20240229,092900,19499860,3205,3205,3205,3205,0
20240229,092800,19499860,3205,3205,3205,3205,864
20240229,092700,16730740,3210,3210,3210,3210,0
20240229,092600,16730740,3210,3210,3210,3210,0
20240229,092500,16730740,3210,3210,3210,3210,0
20240229,092400,16730740,3210,3210,3210,3210,0
20240229,092300,16730740,3210,3210,3210,3210,0
20240229,092200,16730740,3210,3210,3210,3210,0
20240229,092100,16730740,3210,3210,3210,3210,1000
20240229,092000,13520740,3210,3210,3210,3210,0
20240229,091900,13520740,3210,3210,3210,3210,100
20240229,091800,13199740,3210,3210,3210,3210,0
20240229,091700,13199740,3210,3210,3210,3210,0
20240229,091600,13199740,3210,3210,3210,3210,0
20240229,091500,13199740,3210,3210,3210,3210,243
20240229,091400,12419710,3210,3210,3210,3210,0
20240229,091300,12419710,3210,3210,3210,3210,0
20240229,091200,12419710,3210,3210,3210,3210,0
20240229,091100,12419710,3210,3210,3210,3210,50
20240229,091000,12259210,3210,3195,3210,3195,461
20240229,090900,10783990,3195,3195,3195,3195,31
20240229,090800,10684945,3195,3210,3230,3195,2580
20240229,090700,2424600,3255,3255,3255,3255,0
20240229,090600,2424600,3255,3225,3255,3220,554
20240229,090500,639225,3260,3260,3260,3260,0
20240229,090400,639225,3260,3260,3260,3260,10
20240229,090300,606625,3265,3265,3265,3265,0
20240229,090200,606625,3265,3265,3265,3265,1
20240229,090100,603360,3225,3225,3225,3225,10
20240229,090000,571110,3235,3275,3275,3235,176