stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,194100,418995460,10370,10370,10370,10370,1064
20240229,194000,418995460,10370,10370,10370,10370,0
20240229,193900,418995460,10370,10370,10370,10370,0
20240229,193800,418995460,10370,10370,10370,10370,0
20240229,193700,418995460,10370,10370,10370,10370,0
20240229,193600,418995460,10370,10370,10370,10370,0
20240229,193500,418995460,10370,10370,10370,10370,0
20240229,193400,418995460,10370,10370,10370,10370,0
20240229,193300,418995460,10370,10370,10370,10370,0
20240229,193200,418995460,10370,10370,10370,10370,0
20240229,193100,418995460,10370,10370,10370,10370,0
20240229,193000,418995460,10370,10370,10370,10370,0
20240229,192900,418995460,10370,10370,10370,10370,0
20240229,192800,418995460,10370,10370,10370,10370,0
20240229,192700,418995460,10370,10370,10370,10370,0
20240229,192600,418995460,10370,10370,10370,10370,0
20240229,192500,418995460,10370,10370,10370,10370,0
20240229,192400,418995460,10370,10370,10370,10370,0
20240229,192300,418995460,10370,10370,10370,10370,0
20240229,192200,418995460,10370,10370,10370,10370,0
20240229,192100,418995460,10370,10370,10370,10370,0
20240229,192000,418995460,10370,10370,10370,10370,0
20240229,191900,418995460,10370,10370,10370,10370,0
20240229,191800,418995460,10370,10370,10370,10370,0
20240229,191700,418995460,10370,10370,10370,10370,0
20240229,191600,418995460,10370,10370,10370,10370,0
20240229,191500,418995460,10370,10370,10370,10370,0
20240229,191400,418995460,10370,10370,10370,10370,0
20240229,191300,418995460,10370,10370,10370,10370,0
20240229,191200,418995460,10370,10370,10370,10370,0
20240229,191100,418995460,10370,10370,10370,10370,1064
20240229,191000,418995460,10370,10370,10370,10370,0
20240229,190900,418995460,10370,10370,10370,10370,0
20240229,190800,418995460,10370,10370,10370,10370,0
20240229,190700,418995460,10370,10370,10370,10370,0
20240229,190600,418995460,10370,10370,10370,10370,0
20240229,190500,418995460,10370,10370,10370,10370,0
20240229,190400,418995460,10370,10370,10370,10370,0
20240229,190300,418995460,10370,10370,10370,10370,0
20240229,190200,418995460,10370,10370,10370,10370,0
20240229,190100,418995460,10370,10370,10370,10370,0
20240229,190000,418995460,10370,10370,10370,10370,0
20240229,185900,418995460,10370,10370,10370,10370,0
20240229,185800,418995460,10370,10370,10370,10370,0
20240229,185700,418995460,10370,10370,10370,10370,0
20240229,185600,418995460,10370,10370,10370,10370,0
20240229,185500,418995460,10370,10370,10370,10370,0
20240229,185400,418995460,10370,10370,10370,10370,0
20240229,185300,418995460,10370,10370,10370,10370,0
20240229,185200,418995460,10370,10370,10370,10370,0
20240229,185100,418995460,10370,10370,10370,10370,0
20240229,185000,418995460,10370,10370,10370,10370,0
20240229,184900,418995460,10370,10370,10370,10370,0
20240229,184800,418995460,10370,10370,10370,10370,0
20240229,184700,418995460,10370,10370,10370,10370,0
20240229,184600,418995460,10370,10370,10370,10370,0
20240229,184500,418995460,10370,10370,10370,10370,0
20240229,184400,418995460,10370,10370,10370,10370,0
20240229,184300,418995460,10370,10370,10370,10370,0
20240229,184200,418995460,10370,10370,10370,10370,0
20240229,184100,418995460,10370,10370,10370,10370,1064
20240229,184000,418995460,10370,10370,10370,10370,0
20240229,183900,418995460,10370,10370,10370,10370,0
20240229,183800,418995460,10370,10370,10370,10370,0
20240229,183700,418995460,10370,10370,10370,10370,0
20240229,183600,418995460,10370,10370,10370,10370,0
20240229,183500,418995460,10370,10370,10370,10370,0
20240229,183400,418995460,10370,10370,10370,10370,0
20240229,183300,418995460,10370,10370,10370,10370,0
20240229,183200,418995460,10370,10370,10370,10370,0
20240229,183100,418995460,10370,10370,10370,10370,0
20240229,183000,418995460,10370,10370,10370,10370,0
20240229,182900,418995460,10370,10370,10370,10370,0
20240229,182800,418995460,10370,10370,10370,10370,0
20240229,182700,418995460,10370,10370,10370,10370,0
20240229,182600,418995460,10370,10370,10370,10370,0
20240229,182500,418995460,10370,10370,10370,10370,0
20240229,182400,418995460,10370,10370,10370,10370,0
20240229,182300,418995460,10370,10370,10370,10370,0
20240229,182200,418995460,10370,10370,10370,10370,0
20240229,182100,418995460,10370,10370,10370,10370,0
20240229,182000,418995460,10370,10370,10370,10370,0
20240229,181900,418995460,10370,10370,10370,10370,0
20240229,181800,418995460,10370,10370,10370,10370,0
20240229,181700,418995460,10370,10370,10370,10370,0
20240229,181600,418995460,10370,10370,10370,10370,0
20240229,181500,418995460,10370,10370,10370,10370,0
20240229,181400,418995460,10370,10370,10370,10370,0
20240229,181300,418995460,10370,10370,10370,10370,0
20240229,181200,418995460,10370,10370,10370,10370,0
20240229,181100,418995460,10370,10370,10370,10370,1064
20240229,181000,418995460,10370,10370,10370,10370,0
20240229,180900,418995460,10370,10370,10370,10370,0
20240229,180800,418995460,10370,10370,10370,10370,0
20240229,180700,418995460,10370,10370,10370,10370,0
20240229,180600,418995460,10370,10370,10370,10370,0
20240229,180500,418995460,10370,10370,10370,10370,0
20240229,180400,418995460,10370,10370,10370,10370,0
20240229,180300,418995460,10370,10370,10370,10370,0
20240229,180200,418995460,10370,10370,10370,10370,0
20240229,180100,418995460,10370,10370,10370,10370,0
20240229,180000,418995460,10370,10370,10370,10370,0
20240229,175900,418995460,10370,10370,10370,10370,0
20240229,175800,418995460,10370,10370,10370,10370,0
20240229,175700,418995460,10370,10370,10370,10370,0
20240229,175600,418995460,10370,10370,10370,10370,0
20240229,175500,418995460,10370,10370,10370,10370,0
20240229,175400,418995460,10370,10370,10370,10370,0
20240229,175300,418995460,10370,10370,10370,10370,0
20240229,175200,418995460,10370,10370,10370,10370,0
20240229,175100,418995460,10370,10370,10370,10370,0
20240229,175000,418995460,10370,10370,10370,10370,0
20240229,174900,418995460,10370,10370,10370,10370,0
20240229,174800,418995460,10370,10370,10370,10370,0
20240229,174700,418995460,10370,10370,10370,10370,0
20240229,174600,418995460,10370,10370,10370,10370,0
20240229,174500,418995460,10370,10370,10370,10370,0
20240229,174400,418995460,10370,10370,10370,10370,0
20240229,174300,418995460,10370,10370,10370,10370,0
20240229,174200,418995460,10370,10370,10370,10370,0
20240229,174100,418995460,10370,10370,10370,10370,1064
20240229,174000,418995460,10370,10370,10370,10370,0
20240229,173900,418995460,10370,10370,10370,10370,0
20240229,173800,418995460,10370,10370,10370,10370,0
20240229,173700,418995460,10370,10370,10370,10370,0
20240229,173600,418995460,10370,10370,10370,10370,0
20240229,173500,418995460,10370,10370,10370,10370,0
20240229,173400,418995460,10370,10370,10370,10370,0
20240229,173300,418995460,10370,10370,10370,10370,0
20240229,173200,418995460,10370,10370,10370,10370,0
20240229,173100,418995460,10370,10370,10370,10370,0
20240229,173000,418995460,10370,10370,10370,10370,0
20240229,172900,418995460,10370,10370,10370,10370,0
20240229,172800,418995460,10370,10370,10370,10370,0
20240229,172700,418995460,10370,10370,10370,10370,0
20240229,172600,418995460,10370,10370,10370,10370,0
20240229,172500,418995460,10370,10370,10370,10370,0
20240229,172400,418995460,10370,10370,10370,10370,0
20240229,172300,418995460,10370,10370,10370,10370,0
20240229,172200,418995460,10370,10370,10370,10370,0
20240229,172100,418995460,10370,10370,10370,10370,0
20240229,172000,418995460,10370,10370,10370,10370,0
20240229,171900,418995460,10370,10370,10370,10370,0
20240229,171800,418995460,10370,10370,10370,10370,0
20240229,171700,418995460,10370,10370,10370,10370,0
20240229,171600,418995460,10370,10370,10370,10370,0
20240229,171500,418995460,10370,10370,10370,10370,0
20240229,171400,418995460,10370,10370,10370,10370,0
20240229,171300,418995460,10370,10370,10370,10370,0
20240229,171200,418995460,10370,10370,10370,10370,0
20240229,171100,418995460,10370,10370,10370,10370,1064
20240229,171000,418995460,10370,10370,10370,10370,0
20240229,170900,418995460,10370,10370,10370,10370,0
20240229,170800,418995460,10370,10370,10370,10370,0
20240229,170700,418995460,10370,10370,10370,10370,0
20240229,170600,418995460,10370,10370,10370,10370,0
20240229,170500,418995460,10370,10370,10370,10370,0
20240229,170400,418995460,10370,10370,10370,10370,0
20240229,170300,418995460,10370,10370,10370,10370,0
20240229,170200,418995460,10370,10370,10370,10370,0
20240229,170100,418995460,10370,10370,10370,10370,0
20240229,170000,418995460,10370,10370,10370,10370,0
20240229,165900,418995460,10370,10370,10370,10370,0
20240229,165800,418995460,10370,10370,10370,10370,0
20240229,165700,418995460,10370,10370,10370,10370,0
20240229,165600,418995460,10370,10370,10370,10370,0
20240229,165500,418995460,10370,10370,10370,10370,0
20240229,165400,418995460,10370,10370,10370,10370,0
20240229,165300,418995460,10370,10370,10370,10370,0
20240229,165200,418995460,10370,10370,10370,10370,0
20240229,165100,418995460,10370,10370,10370,10370,0
20240229,165000,418995460,10370,10370,10370,10370,0
20240229,164900,418995460,10370,10370,10370,10370,0
20240229,164800,418995460,10370,10370,10370,10370,0
20240229,164700,418995460,10370,10370,10370,10370,0
20240229,164600,418995460,10370,10370,10370,10370,0
20240229,164500,418995460,10370,10370,10370,10370,0
20240229,164400,418995460,10370,10370,10370,10370,0
20240229,164300,418995460,10370,10370,10370,10370,0
20240229,164200,418995460,10370,10370,10370,10370,0
20240229,164100,418995460,10370,10370,10370,10370,1064
20240229,164000,418995460,10370,10370,10370,10370,0
20240229,163900,418995460,10370,10370,10370,10370,0
20240229,163800,418995460,10370,10370,10370,10370,0
20240229,163700,418995460,10370,10370,10370,10370,0
20240229,163600,418995460,10370,10370,10370,10370,0
20240229,163500,418995460,10370,10370,10370,10370,0
20240229,163400,418995460,10370,10370,10370,10370,0
20240229,163300,418995460,10370,10370,10370,10370,0
20240229,163200,418995460,10370,10370,10370,10370,0
20240229,163100,418995460,10370,10370,10370,10370,0
20240229,163000,418995460,10370,10370,10370,10370,0
20240229,162900,418995460,10370,10370,10370,10370,0
20240229,162800,418995460,10370,10370,10370,10370,0
20240229,162700,418995460,10370,10370,10370,10370,0
20240229,162600,418995460,10370,10370,10370,10370,0
20240229,162500,418995460,10370,10370,10370,10370,0
20240229,162400,418995460,10370,10370,10370,10370,0
20240229,162300,418995460,10370,10370,10370,10370,0
20240229,162200,418995460,10370,10370,10370,10370,0
20240229,162100,418995460,10370,10370,10370,10370,0
20240229,162000,418995460,10370,10370,10370,10370,0
20240229,161900,418995460,10370,10370,10370,10370,0
20240229,161800,418995460,10370,10370,10370,10370,0
20240229,161700,418995460,10370,10370,10370,10370,0
20240229,161600,418995460,10370,10370,10370,10370,0
20240229,161500,418995460,10370,10370,10370,10370,0
20240229,161400,418995460,10370,10370,10370,10370,0
20240229,161300,418995460,10370,10370,10370,10370,0
20240229,161200,418995460,10370,10370,10370,10370,0
20240229,161100,418995460,10370,10370,10370,10370,1064
20240229,161000,418995460,10370,10370,10370,10370,0
20240229,160900,418995460,10370,10370,10370,10370,0
20240229,160800,418995460,10370,10370,10370,10370,0
20240229,160700,418995460,10370,10370,10370,10370,0
20240229,160600,418995460,10370,10370,10370,10370,0
20240229,160500,418995460,10370,10370,10370,10370,0
20240229,160400,418995460,10370,10370,10370,10370,0
20240229,160300,418995460,10370,10370,10370,10370,0
20240229,160200,418995460,10370,10370,10370,10370,0
20240229,160100,418995460,10370,10370,10370,10370,0
20240229,160000,418995460,10370,10370,10370,10370,0
20240229,155900,418995460,10370,10370,10370,10370,0
20240229,155800,418995460,10370,10370,10370,10370,0
20240229,155700,418995460,10370,10370,10370,10370,0
20240229,155600,418995460,10370,10370,10370,10370,0
20240229,155500,418995460,10370,10370,10370,10370,0
20240229,155400,418995460,10370,10370,10370,10370,0
20240229,155300,418995460,10370,10370,10370,10370,0
20240229,155200,418995460,10370,10370,10370,10370,0
20240229,155100,418995460,10370,10370,10370,10370,0
20240229,155000,418995460,10370,10370,10370,10370,0
20240229,154900,418995460,10370,10370,10370,10370,0
20240229,154800,418995460,10370,10370,10370,10370,0
20240229,154700,418995460,10370,10370,10370,10370,0
20240229,154600,418995460,10370,10370,10370,10370,0
20240229,154500,418995460,10370,10370,10370,10370,0
20240229,154400,418995460,10370,10370,10370,10370,0
20240229,154300,418995460,10370,10370,10370,10370,0
20240229,154200,418995460,10370,10370,10370,10370,0
20240229,154100,418995460,10370,10370,10370,10370,1064
20240229,154000,418995460,10370,10370,10370,10370,0
20240229,153900,418995460,10370,10370,10370,10370,0
20240229,153800,418995460,10370,10370,10370,10370,0
20240229,153700,418995460,10370,10370,10370,10370,0
20240229,153600,418995460,10370,10370,10370,10370,0
20240229,153500,418995460,10370,10370,10370,10370,0
20240229,153400,418995460,10370,10370,10370,10370,0
20240229,153300,418995460,10370,10370,10370,10370,0
20240229,153200,418995460,10370,10370,10370,10370,0
20240229,153100,418995460,10370,10370,10370,10370,0
20240229,153000,418995460,10370,10370,10370,10370,1064
20240229,152900,407961780,10360,10360,10360,10360,0
20240229,152800,407961780,10360,10360,10360,10360,0
20240229,152700,407961780,10360,10360,10360,10360,0
20240229,152600,407961780,10360,10360,10360,10360,0
20240229,152500,407961780,10360,10360,10360,10360,0
20240229,152400,407961780,10360,10360,10360,10360,0
20240229,152300,407961780,10360,10360,10360,10360,0
20240229,152200,407961780,10360,10360,10360,10360,0
20240229,152100,407961780,10360,10360,10360,10360,0
20240229,152000,407961780,10360,10360,10360,10360,0
20240229,151900,407961780,10360,10360,10360,10310,4
20240229,151800,407920440,10300,10300,10300,10300,0
20240229,151700,407920440,10300,10310,10360,10300,668
20240229,151600,401033280,10310,10330,10330,10310,1318
20240229,151500,387436730,10330,10330,10330,10330,0
20240229,151400,387436730,10330,10330,10330,10330,12
20240229,151300,387312770,10330,10330,10330,10330,10
20240229,151200,387209470,10330,10330,10330,10330,0
20240229,151100,387209470,10330,10330,10330,10330,0
20240229,151000,387209470,10330,10330,10330,10330,0
20240229,150900,387209470,10330,10330,10330,10330,0
20240229,150800,387209470,10330,10320,10330,10320,999
20240229,150700,376899590,10320,10320,10320,10320,205
20240229,150600,374783990,10320,10320,10320,10320,95
20240229,150500,373803590,10300,10300,10300,10300,0
20240229,150400,373803590,10300,10300,10300,10300,36
20240229,150300,373432790,10300,10300,10300,10300,15
20240229,150200,373278290,10300,10300,10300,10300,0
20240229,150100,373278290,10300,10300,10300,10300,0
20240229,150000,373278290,10300,10300,10300,10300,0
20240229,145900,373278290,10300,10340,10340,10300,601
20240229,145800,367068110,10340,10300,10340,10300,188
20240229,145700,365125790,10300,10300,10300,10300,40
20240229,145600,364713790,10300,10300,10300,10300,440
20240229,145500,360181790,10300,10300,10300,10300,0
20240229,145400,360181790,10300,10320,10320,10300,700
20240229,145300,352970380,10340,10310,10340,10310,136
20240229,145200,351567940,10310,10310,10310,10310,335
20240229,145100,348114090,10310,10310,10310,10310,0
20240229,145000,348114090,10310,10310,10310,10310,20
20240229,144900,347907890,10320,10320,10320,10320,0
20240229,144800,347907890,10320,10320,10320,10320,0
20240229,144700,347907890,10320,10320,10320,10320,0
20240229,144600,347907890,10320,10320,10320,10320,59
20240229,144500,347299010,10330,10330,10330,10330,0
20240229,144400,347299010,10330,10330,10330,10330,0
20240229,144300,347299010,10330,10330,10330,10330,0
20240229,144200,347299010,10330,10330,10330,10330,0
20240229,144100,347299010,10330,10330,10330,10330,0
20240229,144000,347299010,10330,10330,10330,10330,0
20240229,143900,347299010,10330,10330,10330,10330,0
20240229,143800,347299010,10330,10330,10330,10330,55
20240229,143700,346730860,10340,10340,10340,10340,0
20240229,143600,346730860,10340,10340,10340,10340,1
20240229,143500,346720520,10300,10300,10300,10300,10
20240229,143400,346617520,10290,10290,10290,10290,0
20240229,143300,346617520,10290,10290,10290,10290,0
20240229,143200,346617520,10290,10290,10290,10290,0
20240229,143100,346617520,10290,10290,10290,10290,0
20240229,143000,346617520,10290,10290,10290,10290,1
20240229,142900,346607230,10300,10300,10300,10300,200
20240229,142800,344547230,10300,10310,10310,10300,660
20240229,142700,337745650,10310,10320,10320,10310,300
20240229,142600,334650630,10310,10310,10310,10310,0
20240229,142500,334650630,10310,10350,10350,10310,1000
20240229,142400,324319930,10340,10340,10340,10340,0
20240229,142300,324319930,10340,10340,10340,10340,0
20240229,142200,324319930,10340,10340,10340,10340,30
20240229,142100,324009730,10350,10350,10350,10350,22
20240229,142000,323782030,10350,10350,10350,10350,200
20240229,141900,321712030,10370,10370,10370,10370,0
20240229,141800,321712030,10370,10370,10370,10370,1
20240229,141700,321701660,10350,10350,10350,10350,0
20240229,141600,321701660,10350,10350,10350,10350,41
20240229,141500,321277310,10350,10350,10350,10350,0
20240229,141400,321277310,10350,10350,10350,10350,880
20240229,141300,312169310,10350,10360,10360,10350,195
20240229,141200,310151050,10370,10370,10370,10370,0
20240229,141100,310151050,10370,10370,10370,10370,9
20240229,141000,310057720,10370,10370,10370,10370,0
20240229,140900,310057720,10370,10370,10370,10370,0
20240229,140800,310057720,10370,10370,10370,10370,300
20240229,140700,306946720,10400,10400,10400,10400,0
20240229,140600,306946720,10400,10400,10400,10400,0
20240229,140500,306946720,10400,10400,10400,10400,0
20240229,140400,306946720,10400,10400,10400,10400,0
20240229,140300,306946720,10400,10400,10400,10400,0
20240229,140200,306946720,10400,10400,10400,10400,0
20240229,140100,306946720,10400,10400,10400,10400,0
20240229,140000,306946720,10400,10400,10400,10400,0
20240229,135900,306946720,10400,10400,10400,10400,0
20240229,135800,306946720,10400,10400,10400,10400,0
20240229,135700,306946720,10400,10400,10400,10400,0
20240229,135600,306946720,10400,10400,10400,10400,0
20240229,135500,306946720,10400,10400,10400,10400,0
20240229,135400,306946720,10400,10400,10400,10400,0
20240229,135300,306946720,10400,10400,10400,10400,0
20240229,135200,306946720,10400,10400,10400,10400,861
20240229,135100,297992320,10400,10390,10400,10390,3
20240229,135000,297961140,10380,10380,10380,10380,0
20240229,134900,297961140,10380,10380,10380,10380,144
20240229,134800,296466420,10380,10380,10380,10380,392
20240229,134700,292397460,10380,10380,10380,10380,34
20240229,134600,292044540,10370,10370,10370,10370,0
20240229,134500,292044540,10370,10410,10410,10370,209
20240229,134400,289869010,10410,10410,10410,10410,189
20240229,134300,287901520,10410,10410,10410,10410,292
20240229,134200,284861800,10450,10450,10450,10450,0
20240229,134100,284861800,10450,10450,10450,10450,19
20240229,134000,284663250,10460,10460,10460,10460,0
20240229,133900,284663250,10460,10460,10460,10460,0
20240229,133800,284663250,10460,10460,10460,10460,0
20240229,133700,284663250,10460,10440,10460,10440,20
20240229,133600,284454330,10370,10370,10370,10370,10
20240229,133500,284350630,10460,10360,10460,10360,2583
20240229,133400,257464630,10360,10360,10360,10360,3
20240229,133300,257433550,10370,10370,10370,10370,103
20240229,133200,256365440,10370,10370,10370,10370,0
20240229,133100,256365440,10370,10370,10370,10370,0
20240229,133000,256365440,10370,10370,10370,10370,0
20240229,132900,256365440,10370,10370,10370,10370,0
20240229,132800,256365440,10370,10370,10370,10370,0
20240229,132700,256365440,10370,10370,10370,10370,0
20240229,132600,256365440,10370,10370,10370,10370,0
20240229,132500,256365440,10370,10370,10370,10370,0
20240229,132400,256365440,10370,10370,10370,10370,14
20240229,132300,256220260,10370,10380,10380,10370,406
20240229,132200,252008620,10390,10390,10390,10390,0
20240229,132100,252008620,10390,10390,10390,10390,0
20240229,132000,252008620,10390,10390,10390,10390,0
20240229,131900,252008620,10390,10390,10390,10390,0
20240229,131800,252008620,10390,10390,10390,10390,0
20240229,131700,252008620,10390,10390,10390,10390,0
20240229,131600,252008620,10390,10390,10390,10390,14
20240229,131500,251863160,10390,10400,10400,10390,203
20240229,131400,249753890,10410,10400,10410,10390,224
20240229,131300,247424290,10440,10440,10440,10440,0
20240229,131200,247424290,10440,10440,10440,10440,0
20240229,131100,247424290,10440,10440,10440,10440,0
20240229,131000,247424290,10440,10440,10440,10440,0
20240229,130900,247424290,10440,10440,10440,10440,0
20240229,130800,247424290,10440,10440,10440,10440,0
20240229,130700,247424290,10440,10440,10440,10440,0
20240229,130600,247424290,10440,10440,10440,10440,0
20240229,130500,247424290,10440,10440,10440,10440,0
20240229,130400,247424290,10440,10440,10440,10440,0
20240229,130300,247424290,10440,10440,10440,10440,1
20240229,130200,247413850,10450,10450,10450,10450,0
20240229,130100,247413850,10450,10450,10450,10450,5
20240229,130000,247361600,10430,10430,10430,10430,0
20240229,125900,247361600,10430,10420,10430,10420,1000
20240229,125800,236933100,10420,10420,10420,10420,0
20240229,125700,236933100,10420,10420,10420,10420,1
20240229,125600,236922680,10420,10420,10420,10420,1
20240229,125500,236912260,10390,10390,10390,10390,0
20240229,125400,236912260,10390,10390,10390,10390,0
20240229,125300,236912260,10390,10390,10390,10390,0
20240229,125200,236912260,10390,10390,10390,10390,0
20240229,125100,236912260,10390,10390,10390,10390,0
20240229,125000,236912260,10390,10390,10390,10390,0
20240229,124900,236912260,10390,10390,10390,10390,1
20240229,124800,236901870,10460,10460,10460,10460,0
20240229,124700,236901870,10460,10460,10460,10460,0
20240229,124600,236901870,10460,10460,10460,10460,0
20240229,124500,236901870,10460,10460,10460,10460,0
20240229,124400,236901870,10460,10460,10460,10460,0
20240229,124300,236901870,10460,10460,10460,10460,1
20240229,124200,236891410,10380,10380,10380,10380,0
20240229,124100,236891410,10380,10380,10380,10380,0
20240229,124000,236891410,10380,10380,10380,10380,0
20240229,123900,236891410,10380,10420,10420,10380,619
20240229,123800,230457590,10490,10490,10490,10490,0
20240229,123700,230457590,10490,10490,10490,10490,0
20240229,123600,230457590,10490,10430,10490,10430,51
20240229,123500,229925400,10420,10420,10420,10420,0
20240229,123400,229925400,10420,10420,10420,10420,0
20240229,123300,229925400,10420,10420,10420,10420,20
20240229,123200,229717000,10430,10430,10430,10430,0
20240229,123100,229717000,10430,10430,10430,10430,0
20240229,123000,229717000,10430,10430,10430,10430,0
20240229,122900,229717000,10430,10430,10430,10430,341
20240229,122800,226160370,10450,10450,10450,10450,0
20240229,122700,226160370,10450,10450,10450,10450,0
20240229,122600,226160370,10450,10450,10450,10450,0
20240229,122500,226160370,10450,10450,10450,10450,0
20240229,122400,226160370,10450,10450,10450,10450,1
20240229,122300,226149920,10430,10430,10430,10430,50
20240229,122200,225628420,10430,10430,10430,10430,50
20240229,122100,225106920,10440,10440,10440,10440,50
20240229,122000,224584920,10450,10450,10450,10450,0
20240229,121900,224584920,10450,10450,10450,10450,3
20240229,121800,224553570,10440,10440,10440,10440,0
20240229,121700,224553570,10440,10450,10450,10440,575
20240229,121600,218544830,10450,10450,10450,10450,0
20240229,121500,218544830,10450,10450,10450,10450,1
20240229,121400,218534380,10480,10460,10480,10460,748
20240229,121300,210696590,10450,10450,10450,10450,0
20240229,121200,210696590,10450,10450,10450,10450,0
20240229,121100,210696590,10450,10460,10460,10450,9
20240229,121000,210602490,10470,10470,10470,10470,5
20240229,120900,210550140,10490,10480,10490,10480,100
20240229,120800,209502120,10470,10470,10470,10470,0
20240229,120700,209502120,10470,10470,10470,10470,12
20240229,120600,209376480,10470,10470,10470,10470,0
20240229,120500,209376480,10470,10470,10470,10470,0
20240229,120400,209376480,10470,10470,10470,10470,0
20240229,120300,209376480,10470,10470,10470,10470,0
20240229,120200,209376480,10470,10470,10470,10470,2300
20240229,120100,185295480,10480,10480,10480,10480,3
20240229,120000,185264040,10480,10480,10480,10480,99
20240229,115900,184226520,10490,10490,10490,10490,0
20240229,115800,184226520,10490,10490,10490,10490,0
20240229,115700,184226520,10490,10490,10490,10490,0
20240229,115600,184226520,10490,10490,10490,10490,0
20240229,115500,184226520,10490,10490,10490,10490,0
20240229,115400,184226520,10490,10490,10490,10490,0
20240229,115300,184226520,10490,10490,10490,10490,0
20240229,115200,184226520,10490,10490,10490,10490,0
20240229,115100,184226520,10490,10490,10490,10490,0
20240229,115000,184226520,10490,10490,10490,10490,8
20240229,114900,184142600,10490,10490,10490,10490,1
20240229,114800,184132110,10490,10490,10490,10490,0
20240229,114700,184132110,10490,10480,10490,10480,15
20240229,114600,183974810,10490,10490,10490,10490,0
20240229,114500,183974810,10490,10490,10490,10490,0
20240229,114400,183974810,10490,10490,10490,10490,0
20240229,114300,183974810,10490,10460,10490,10460,25
20240229,114200,183713160,10430,10430,10430,10430,0
20240229,114100,183713160,10430,10430,10430,10430,0
20240229,114000,183713160,10430,10430,10430,10430,255
20240229,113900,181053510,10430,10430,10430,10430,0
20240229,113800,181053510,10430,10430,10430,10430,0
20240229,113700,181053510,10430,10440,10440,10430,200
20240229,113600,178967410,10440,10440,10440,10440,100
20240229,113500,177923410,10450,10450,10450,10450,150
20240229,113400,176355910,10460,10460,10460,10460,103
20240229,113300,175278530,10460,10460,10460,10460,7
20240229,113200,175205310,10460,10460,10460,10460,0
20240229,113100,175205310,10460,10460,10460,10460,70
20240229,113000,174473110,10460,10460,10460,10460,0
20240229,112900,174473110,10460,10460,10460,10460,0
20240229,112800,174473110,10460,10460,10460,10460,0
20240229,112700,174473110,10460,10460,10460,10460,100
20240229,112600,173427110,10490,10490,10490,10490,1
20240229,112500,173416620,10450,10450,10450,10450,0
20240229,112400,173416620,10450,10450,10450,10450,0
20240229,112300,173416620,10450,10450,10450,10450,4
20240229,112200,173374820,10450,10460,10460,10450,215
20240229,112100,171127070,10450,10450,10450,10450,0
20240229,112000,171127070,10450,10450,10450,10450,0
20240229,111900,171127070,10450,10450,10450,10450,0
20240229,111800,171127070,10450,10500,10500,10450,642
20240229,111700,164408580,10500,10500,10500,10500,0
20240229,111600,164408580,10500,10500,10500,10500,2
20240229,111500,164387580,10460,10500,10500,10460,108
20240229,111400,163257480,10460,10470,10470,10460,150
20240229,111300,161688470,10500,10500,10500,10500,0
20240229,111200,161688470,10500,10500,10500,10500,0
20240229,111100,161688470,10500,10500,10500,10500,0
20240229,111000,161688470,10500,10500,10500,10500,11
20240229,110900,161572970,10470,10470,10470,10470,35
20240229,110800,161206520,10500,10500,10500,10500,14
20240229,110700,161059520,10500,10500,10500,10500,15
20240229,110600,160902020,10450,10450,10450,10450,0
20240229,110500,160902020,10450,10450,10450,10450,1
20240229,110400,160891570,10520,10520,10520,10520,0
20240229,110300,160891570,10520,10520,10520,10520,0
20240229,110200,160891570,10520,10520,10520,10520,0
20240229,110100,160891570,10520,10520,10520,10520,0
20240229,110000,160891570,10520,10510,10520,10510,10
20240229,105900,160786420,10450,10520,10520,10450,1887
20240229,105800,141059900,10520,10520,10520,10520,0
20240229,105700,141059900,10520,10520,10520,10520,24
20240229,105600,140807420,10520,10520,10520,10520,20
20240229,105500,140597020,10530,10530,10530,10530,0
20240229,105400,140597020,10530,10530,10530,10530,0
20240229,105300,140597020,10530,10530,10530,10530,0
20240229,105200,140597020,10530,10530,10530,10530,20
20240229,105100,140386420,10530,10530,10530,10530,5
20240229,105000,140333770,10500,10500,10500,10500,271
20240229,104900,137488270,10470,10470,10470,10470,19
20240229,104800,137289340,10500,10500,10500,10500,0
20240229,104700,137289340,10500,10500,10500,10500,0
20240229,104600,137289340,10500,10500,10500,10500,95
20240229,104500,136291840,10450,10450,10450,10450,0
20240229,104400,136291840,10450,10450,10450,10450,3
20240229,104300,136260490,10500,10500,10500,10500,1884
20240229,104200,116478490,10520,10500,10520,10490,771
20240229,104100,108389570,10540,10480,10550,10480,2027
20240229,104000,87114870,10480,10450,10480,10450,35
20240229,103900,86748840,10480,10480,10480,10480,0
20240229,103800,86748840,10480,10450,10480,10450,202
20240229,103700,84637640,10480,10480,10480,10480,0
20240229,103600,84637640,10480,10480,10480,10480,15
20240229,103500,84480440,10490,10490,10490,10490,0
20240229,103400,84480440,10490,10490,10490,10490,0
20240229,103300,84480440,10490,10490,10490,10490,0
20240229,103200,84480440,10490,10420,10490,10420,247
20240229,103100,81895940,10420,10410,10420,10410,1290
20240229,103000,68455900,10420,10420,10420,10420,0
20240229,102900,68455900,10420,10420,10420,10420,0
20240229,102800,68455900,10420,10420,10420,10420,0
20240229,102700,68455900,10420,10420,10420,10420,0
20240229,102600,68455900,10420,10420,10420,10420,0
20240229,102500,68455900,10420,10420,10420,10420,0
20240229,102400,68455900,10420,10420,10420,10420,5
20240229,102300,68403800,10400,10400,10400,10400,3
20240229,102200,68372600,10420,10420,10420,10420,0
20240229,102100,68372600,10420,10420,10420,10420,0
20240229,102000,68372600,10420,10420,10420,10420,0
20240229,101900,68372600,10420,10420,10420,10420,10
20240229,101800,68268400,10370,10370,10370,10370,1
20240229,101700,68258030,10380,10380,10380,10380,0
20240229,101600,68258030,10380,10380,10380,10380,49
20240229,101500,67749410,10380,10380,10380,10380,44
20240229,101400,67292690,10420,10420,10420,10420,25
20240229,101300,67032190,10420,10420,10420,10420,0
20240229,101200,67032190,10420,10380,10420,10380,635
20240229,101100,60440730,10390,10390,10390,10390,400
20240229,101000,56284730,10390,10390,10390,10390,0
20240229,100900,56284730,10390,10390,10390,10390,0
20240229,100800,56284730,10390,10390,10390,10390,0
20240229,100700,56284730,10390,10390,10390,10390,2
20240229,100600,56263950,10390,10390,10390,10390,0
20240229,100500,56263950,10390,10390,10390,10390,0
20240229,100400,56263950,10390,10430,10430,10390,72
20240229,100300,55513030,10450,10450,10450,10450,0
20240229,100200,55513030,10450,10450,10450,10450,0
20240229,100100,55513030,10450,10450,10450,10450,0
20240229,100000,55513030,10450,10450,10450,10450,0
20240229,095900,55513030,10450,10450,10450,10450,0
20240229,095800,55513030,10450,10410,10450,10410,180
20240229,095700,53638620,10400,10370,10400,10370,520
20240229,095600,48239200,10330,10330,10330,10330,98
20240229,095500,47226860,10330,10330,10330,10330,0
20240229,095400,47226860,10330,10330,10330,10330,0
20240229,095300,47226860,10330,10330,10330,10330,204
20240229,095200,45119540,10330,10330,10330,10330,0
20240229,095100,45119540,10330,10330,10330,10330,0
20240229,095000,45119540,10330,10330,10330,10330,129
20240229,094900,43786970,10400,10400,10400,10400,0
20240229,094800,43786970,10400,10400,10400,10400,0
20240229,094700,43786970,10400,10400,10400,10400,0
20240229,094600,43786970,10400,10400,10400,10400,0
20240229,094500,43786970,10400,10400,10400,10400,0
20240229,094400,43786970,10400,10400,10400,10400,0
20240229,094300,43786970,10400,10400,10400,10400,0
20240229,094200,43786970,10400,10400,10400,10400,0
20240229,094100,43786970,10400,10400,10400,10400,0
20240229,094000,43786970,10400,10400,10400,10400,0
20240229,093900,43786970,10400,10400,10400,10400,0
20240229,093800,43786970,10400,10400,10400,10400,0
20240229,093700,43786970,10400,10400,10400,10400,0
20240229,093600,43786970,10400,10390,10400,10390,637
20240229,093500,37168480,10390,10340,10390,10340,497
20240229,093400,32027000,10300,10300,10300,10300,0
20240229,093300,32027000,10300,10300,10300,10300,100
20240229,093200,30997000,10310,10310,10310,10300,112
20240229,093100,29842800,10300,10300,10300,10300,0
20240229,093000,29842800,10300,10300,10300,10300,75
20240229,092900,29070300,10300,10350,10390,10300,217
20240229,092800,26831300,10330,10340,10340,10330,230
20240229,092700,24455060,10340,10350,10350,10340,292
20240229,092600,21434740,10350,10350,10350,10350,0
20240229,092500,21434740,10350,10350,10350,10350,31
20240229,092400,21113890,10380,10380,10380,10380,0
20240229,092300,21113890,10380,10380,10380,10380,0
20240229,092200,21113890,10380,10380,10380,10380,0
20240229,092100,21113890,10380,10380,10380,10380,0
20240229,092000,21113890,10380,10380,10380,10380,0
20240229,091900,21113890,10380,10380,10380,10380,0
20240229,091800,21113890,10380,10380,10380,10380,7
20240229,091700,21041230,10390,10390,10390,10390,0
20240229,091600,21041230,10390,10390,10390,10390,50
20240229,091500,20521730,10410,10410,10410,10410,0
20240229,091400,20521730,10410,10410,10410,10410,0
20240229,091300,20521730,10410,10410,10410,10410,0
20240229,091200,20521730,10410,10410,10410,10410,0
20240229,091100,20521730,10410,10410,10410,10410,0
20240229,091000,20521730,10410,10410,10410,10410,0
20240229,090900,20521730,10410,10370,10410,10370,490
20240229,090800,15437260,10370,10370,10370,10370,6
20240229,090700,15375040,10330,10330,10330,10330,0
20240229,090600,15375040,10330,10330,10330,10330,260
20240229,090500,12689240,10340,10360,10360,10340,426
20240229,090400,8280080,10390,10390,10390,10390,5
20240229,090300,8228130,10350,10350,10350,10350,103
20240229,090200,7162080,10410,10410,10410,10410,673
20240229,090100,156150,10410,10410,10410,10410,0
20240229,090000,156150,10410,10410,10410,10410,15