stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,194900,58905985,3060,3060,3060,3060,3
20240229,194800,58905985,3060,3060,3060,3060,0
20240229,194700,58905985,3060,3060,3060,3060,0
20240229,194600,58905985,3060,3060,3060,3060,0
20240229,194500,58905985,3060,3060,3060,3060,0
20240229,194400,58905985,3060,3060,3060,3060,0
20240229,194300,58905985,3060,3060,3060,3060,0
20240229,194200,58905985,3060,3060,3060,3060,0
20240229,194100,58905985,3060,3060,3060,3060,0
20240229,194000,58905985,3060,3060,3060,3060,0
20240229,193900,58905985,3060,3060,3060,3060,0
20240229,193800,58905985,3060,3060,3060,3060,0
20240229,193700,58905985,3060,3060,3060,3060,0
20240229,193600,58905985,3060,3060,3060,3060,0
20240229,193500,58905985,3060,3060,3060,3060,0
20240229,193400,58905985,3060,3060,3060,3060,0
20240229,193300,58905985,3060,3060,3060,3060,0
20240229,193200,58905985,3060,3060,3060,3060,0
20240229,193100,58905985,3060,3060,3060,3060,0
20240229,193000,58905985,3060,3060,3060,3060,0
20240229,192900,58905985,3060,3060,3060,3060,0
20240229,192800,58905985,3060,3060,3060,3060,0
20240229,192700,58905985,3060,3060,3060,3060,0
20240229,192600,58905985,3060,3060,3060,3060,0
20240229,192500,58905985,3060,3060,3060,3060,0
20240229,192400,58905985,3060,3060,3060,3060,0
20240229,192300,58905985,3060,3060,3060,3060,0
20240229,192200,58905985,3060,3060,3060,3060,0
20240229,192100,58905985,3060,3060,3060,3060,0
20240229,192000,58905985,3060,3060,3060,3060,0
20240229,191900,58905985,3060,3060,3060,3060,3
20240229,191800,58905985,3060,3060,3060,3060,0
20240229,191700,58905985,3060,3060,3060,3060,0
20240229,191600,58905985,3060,3060,3060,3060,0
20240229,191500,58905985,3060,3060,3060,3060,0
20240229,191400,58905985,3060,3060,3060,3060,0
20240229,191300,58905985,3060,3060,3060,3060,0
20240229,191200,58905985,3060,3060,3060,3060,0
20240229,191100,58905985,3060,3060,3060,3060,0
20240229,191000,58905985,3060,3060,3060,3060,0
20240229,190900,58905985,3060,3060,3060,3060,0
20240229,190800,58905985,3060,3060,3060,3060,0
20240229,190700,58905985,3060,3060,3060,3060,0
20240229,190600,58905985,3060,3060,3060,3060,0
20240229,190500,58905985,3060,3060,3060,3060,0
20240229,190400,58905985,3060,3060,3060,3060,0
20240229,190300,58905985,3060,3060,3060,3060,0
20240229,190200,58905985,3060,3060,3060,3060,0
20240229,190100,58905985,3060,3060,3060,3060,0
20240229,190000,58905985,3060,3060,3060,3060,0
20240229,185900,58905985,3060,3060,3060,3060,0
20240229,185800,58905985,3060,3060,3060,3060,0
20240229,185700,58905985,3060,3060,3060,3060,0
20240229,185600,58905985,3060,3060,3060,3060,0
20240229,185500,58905985,3060,3060,3060,3060,0
20240229,185400,58905985,3060,3060,3060,3060,0
20240229,185300,58905985,3060,3060,3060,3060,0
20240229,185200,58905985,3060,3060,3060,3060,0
20240229,185100,58905985,3060,3060,3060,3060,0
20240229,185000,58905985,3060,3060,3060,3060,0
20240229,184900,58905985,3060,3060,3060,3060,3
20240229,184800,58905985,3060,3060,3060,3060,0
20240229,184700,58905985,3060,3060,3060,3060,0
20240229,184600,58905985,3060,3060,3060,3060,0
20240229,184500,58905985,3060,3060,3060,3060,0
20240229,184400,58905985,3060,3060,3060,3060,0
20240229,184300,58905985,3060,3060,3060,3060,0
20240229,184200,58905985,3060,3060,3060,3060,0
20240229,184100,58905985,3060,3060,3060,3060,0
20240229,184000,58905985,3060,3060,3060,3060,0
20240229,183900,58905985,3060,3060,3060,3060,0
20240229,183800,58905985,3060,3060,3060,3060,0
20240229,183700,58905985,3060,3060,3060,3060,0
20240229,183600,58905985,3060,3060,3060,3060,0
20240229,183500,58905985,3060,3060,3060,3060,0
20240229,183400,58905985,3060,3060,3060,3060,0
20240229,183300,58905985,3060,3060,3060,3060,0
20240229,183200,58905985,3060,3060,3060,3060,0
20240229,183100,58905985,3060,3060,3060,3060,0
20240229,183000,58905985,3060,3060,3060,3060,0
20240229,182900,58905985,3060,3060,3060,3060,0
20240229,182800,58905985,3060,3060,3060,3060,0
20240229,182700,58905985,3060,3060,3060,3060,0
20240229,182600,58905985,3060,3060,3060,3060,0
20240229,182500,58905985,3060,3060,3060,3060,0
20240229,182400,58905985,3060,3060,3060,3060,0
20240229,182300,58905985,3060,3060,3060,3060,0
20240229,182200,58905985,3060,3060,3060,3060,0
20240229,182100,58905985,3060,3060,3060,3060,0
20240229,182000,58905985,3060,3060,3060,3060,0
20240229,181900,58905985,3060,3060,3060,3060,3
20240229,181800,58905985,3060,3060,3060,3060,0
20240229,181700,58905985,3060,3060,3060,3060,0
20240229,181600,58905985,3060,3060,3060,3060,0
20240229,181500,58905985,3060,3060,3060,3060,0
20240229,181400,58905985,3060,3060,3060,3060,0
20240229,181300,58905985,3060,3060,3060,3060,0
20240229,181200,58905985,3060,3060,3060,3060,0
20240229,181100,58905985,3060,3060,3060,3060,0
20240229,181000,58905985,3060,3060,3060,3060,0
20240229,180900,58905985,3060,3060,3060,3060,0
20240229,180800,58905985,3060,3060,3060,3060,0
20240229,180700,58905985,3060,3060,3060,3060,0
20240229,180600,58905985,3060,3060,3060,3060,0
20240229,180500,58905985,3060,3060,3060,3060,0
20240229,180400,58905985,3060,3060,3060,3060,0
20240229,180300,58905985,3060,3060,3060,3060,0
20240229,180200,58905985,3060,3060,3060,3060,0
20240229,180100,58905985,3060,3060,3060,3060,0
20240229,180000,58905985,3060,3060,3060,3060,0
20240229,175900,58905985,3060,3060,3060,3060,0
20240229,175800,58905985,3060,3060,3060,3060,0
20240229,175700,58905985,3060,3060,3060,3060,0
20240229,175600,58905985,3060,3060,3060,3060,0
20240229,175500,58905985,3060,3060,3060,3060,0
20240229,175400,58905985,3060,3060,3060,3060,0
20240229,175300,58905985,3060,3060,3060,3060,0
20240229,175200,58905985,3060,3060,3060,3060,0
20240229,175100,58905985,3060,3060,3060,3060,0
20240229,175000,58905985,3060,3060,3060,3060,0
20240229,174900,58905985,3060,3060,3060,3060,3
20240229,174800,58905985,3060,3060,3060,3060,0
20240229,174700,58905985,3060,3060,3060,3060,0
20240229,174600,58905985,3060,3060,3060,3060,0
20240229,174500,58905985,3060,3060,3060,3060,0
20240229,174400,58905985,3060,3060,3060,3060,0
20240229,174300,58905985,3060,3060,3060,3060,0
20240229,174200,58905985,3060,3060,3060,3060,0
20240229,174100,58905985,3060,3060,3060,3060,0
20240229,174000,58905985,3060,3060,3060,3060,0
20240229,173900,58905985,3060,3060,3060,3060,0
20240229,173800,58905985,3060,3060,3060,3060,0
20240229,173700,58905985,3060,3060,3060,3060,0
20240229,173600,58905985,3060,3060,3060,3060,0
20240229,173500,58905985,3060,3060,3060,3060,0
20240229,173400,58905985,3060,3060,3060,3060,0
20240229,173300,58905985,3060,3060,3060,3060,0
20240229,173200,58905985,3060,3060,3060,3060,0
20240229,173100,58905985,3060,3060,3060,3060,0
20240229,173000,58905985,3060,3060,3060,3060,0
20240229,172900,58905985,3060,3060,3060,3060,0
20240229,172800,58905985,3060,3060,3060,3060,0
20240229,172700,58905985,3060,3060,3060,3060,0
20240229,172600,58905985,3060,3060,3060,3060,0
20240229,172500,58905985,3060,3060,3060,3060,0
20240229,172400,58905985,3060,3060,3060,3060,0
20240229,172300,58905985,3060,3060,3060,3060,0
20240229,172200,58905985,3060,3060,3060,3060,0
20240229,172100,58905985,3060,3060,3060,3060,0
20240229,172000,58905985,3060,3060,3060,3060,0
20240229,171900,58905985,3060,3060,3060,3060,3
20240229,171800,58905985,3060,3060,3060,3060,0
20240229,171700,58905985,3060,3060,3060,3060,0
20240229,171600,58905985,3060,3060,3060,3060,0
20240229,171500,58905985,3060,3060,3060,3060,0
20240229,171400,58905985,3060,3060,3060,3060,0
20240229,171300,58905985,3060,3060,3060,3060,0
20240229,171200,58905985,3060,3060,3060,3060,0
20240229,171100,58905985,3060,3060,3060,3060,0
20240229,171000,58905985,3060,3060,3060,3060,0
20240229,170900,58905985,3060,3060,3060,3060,0
20240229,170800,58905985,3060,3060,3060,3060,0
20240229,170700,58905985,3060,3060,3060,3060,0
20240229,170600,58905985,3060,3060,3060,3060,0
20240229,170500,58905985,3060,3060,3060,3060,0
20240229,170400,58905985,3060,3060,3060,3060,0
20240229,170300,58905985,3060,3060,3060,3060,0
20240229,170200,58905985,3060,3060,3060,3060,0
20240229,170100,58905985,3060,3060,3060,3060,0
20240229,170000,58905985,3060,3060,3060,3060,0
20240229,165900,58905985,3060,3060,3060,3060,0
20240229,165800,58905985,3060,3060,3060,3060,0
20240229,165700,58905985,3060,3060,3060,3060,0
20240229,165600,58905985,3060,3060,3060,3060,0
20240229,165500,58905985,3060,3060,3060,3060,0
20240229,165400,58905985,3060,3060,3060,3060,0
20240229,165300,58905985,3060,3060,3060,3060,0
20240229,165200,58905985,3060,3060,3060,3060,0
20240229,165100,58905985,3060,3060,3060,3060,0
20240229,165000,58905985,3060,3060,3060,3060,0
20240229,164900,58905985,3060,3060,3060,3060,3
20240229,164800,58905985,3060,3060,3060,3060,0
20240229,164700,58905985,3060,3060,3060,3060,0
20240229,164600,58905985,3060,3060,3060,3060,0
20240229,164500,58905985,3060,3060,3060,3060,0
20240229,164400,58905985,3060,3060,3060,3060,0
20240229,164300,58905985,3060,3060,3060,3060,0
20240229,164200,58905985,3060,3060,3060,3060,0
20240229,164100,58905985,3060,3060,3060,3060,0
20240229,164000,58905985,3060,3060,3060,3060,0
20240229,163900,58905985,3060,3060,3060,3060,0
20240229,163800,58905985,3060,3060,3060,3060,0
20240229,163700,58905985,3060,3060,3060,3060,0
20240229,163600,58905985,3060,3060,3060,3060,0
20240229,163500,58905985,3060,3060,3060,3060,0
20240229,163400,58905985,3060,3060,3060,3060,0
20240229,163300,58905985,3060,3060,3060,3060,0
20240229,163200,58905985,3060,3060,3060,3060,0
20240229,163100,58905985,3060,3060,3060,3060,0
20240229,163000,58905985,3060,3060,3060,3060,0
20240229,162900,58905985,3060,3060,3060,3060,0
20240229,162800,58905985,3060,3060,3060,3060,0
20240229,162700,58905985,3060,3060,3060,3060,0
20240229,162600,58905985,3060,3060,3060,3060,0
20240229,162500,58905985,3060,3060,3060,3060,0
20240229,162400,58905985,3060,3060,3060,3060,0
20240229,162300,58905985,3060,3060,3060,3060,0
20240229,162200,58905985,3060,3060,3060,3060,0
20240229,162100,58905985,3060,3060,3060,3060,0
20240229,162000,58905985,3060,3060,3060,3060,0
20240229,161900,58905985,3060,3060,3060,3060,3
20240229,161800,58905985,3060,3060,3060,3060,0
20240229,161700,58905985,3060,3060,3060,3060,0
20240229,161600,58905985,3060,3060,3060,3060,0
20240229,161500,58905985,3060,3060,3060,3060,0
20240229,161400,58905985,3060,3060,3060,3060,0
20240229,161300,58905985,3060,3060,3060,3060,0
20240229,161200,58905985,3060,3060,3060,3060,0
20240229,161100,58905985,3060,3060,3060,3060,0
20240229,161000,58905985,3060,3060,3060,3060,0
20240229,160900,58905985,3060,3060,3060,3060,0
20240229,160800,58905985,3060,3060,3060,3060,0
20240229,160700,58905985,3060,3060,3060,3060,0
20240229,160600,58905985,3060,3060,3060,3060,0
20240229,160500,58905985,3060,3060,3060,3060,0
20240229,160400,58905985,3060,3060,3060,3060,0
20240229,160300,58905985,3060,3060,3060,3060,0
20240229,160200,58905985,3060,3060,3060,3060,0
20240229,160100,58905985,3060,3060,3060,3060,0
20240229,160000,58905985,3060,3060,3060,3060,0
20240229,155900,58905985,3060,3060,3060,3060,0
20240229,155800,58905985,3060,3060,3060,3060,0
20240229,155700,58905985,3060,3060,3060,3060,0
20240229,155600,58905985,3060,3060,3060,3060,0
20240229,155500,58905985,3060,3060,3060,3060,0
20240229,155400,58905985,3060,3060,3060,3060,0
20240229,155300,58905985,3060,3060,3060,3060,0
20240229,155200,58905985,3060,3060,3060,3060,0
20240229,155100,58905985,3060,3060,3060,3060,0
20240229,155000,58905985,3060,3060,3060,3060,0
20240229,154900,58905985,3060,3060,3060,3060,3
20240229,154800,58905985,3060,3060,3060,3060,0
20240229,154700,58905985,3060,3060,3060,3060,0
20240229,154600,58905985,3060,3060,3060,3060,0
20240229,154500,58905985,3060,3060,3060,3060,0
20240229,154400,58905985,3060,3060,3060,3060,0
20240229,154300,58905985,3060,3060,3060,3060,0
20240229,154200,58905985,3060,3060,3060,3060,0
20240229,154100,58905985,3060,3060,3060,3060,0
20240229,154000,58905985,3060,3060,3060,3060,0
20240229,153900,58905985,3060,3060,3060,3060,0
20240229,153800,58905985,3060,3060,3060,3060,0
20240229,153700,58905985,3060,3060,3060,3060,0
20240229,153600,58905985,3060,3060,3060,3060,0
20240229,153500,58905985,3060,3060,3060,3060,0
20240229,153400,58905985,3060,3060,3060,3060,0
20240229,153300,58905985,3060,3060,3060,3060,0
20240229,153200,58905985,3060,3060,3060,3060,0
20240229,153100,58905985,3060,3060,3060,3060,0
20240229,153000,58905985,3060,3060,3060,3060,3
20240229,152900,58896805,3055,3055,3055,3055,0
20240229,152800,58896805,3055,3055,3055,3055,0
20240229,152700,58896805,3055,3055,3055,3055,0
20240229,152600,58896805,3055,3055,3055,3055,0
20240229,152500,58896805,3055,3055,3055,3055,0
20240229,152400,58896805,3055,3055,3055,3055,0
20240229,152300,58896805,3055,3055,3055,3055,0
20240229,152200,58896805,3055,3055,3055,3055,0
20240229,152100,58896805,3055,3055,3055,3055,0
20240229,152000,58896805,3055,3055,3055,3055,0
20240229,151900,58896805,3055,3055,3055,3055,10
20240229,151800,58866255,3065,3065,3065,3065,0
20240229,151700,58866255,3065,3065,3065,3065,0
20240229,151600,58866255,3065,3065,3065,3065,0
20240229,151500,58866255,3065,3065,3065,3065,0
20240229,151400,58866255,3065,3065,3065,3065,0
20240229,151300,58866255,3065,3060,3065,3055,14
20240229,151200,58823415,3060,3060,3060,3060,0
20240229,151100,58823415,3060,3060,3060,3060,0
20240229,151000,58823415,3060,3065,3065,3060,332
20240229,150900,57806045,3065,3065,3065,3065,0
20240229,150800,57806045,3065,3065,3065,3065,722
20240229,150700,55593115,3065,3065,3065,3065,0
20240229,150600,55593115,3065,3065,3065,3065,0
20240229,150500,55593115,3065,3065,3065,3065,0
20240229,150400,55593115,3065,3065,3065,3065,0
20240229,150300,55593115,3065,3065,3065,3065,0
20240229,150200,55593115,3065,3065,3065,3065,1
20240229,150100,55590050,3055,3055,3055,3055,0
20240229,150000,55590050,3055,3055,3055,3055,0
20240229,145900,55590050,3055,3055,3055,3055,0
20240229,145800,55590050,3055,3055,3055,3055,0
20240229,145700,55590050,3055,3055,3055,3055,0
20240229,145600,55590050,3055,3055,3055,3055,0
20240229,145500,55590050,3055,3055,3055,3055,0
20240229,145400,55590050,3055,3055,3055,3055,0
20240229,145300,55590050,3055,3055,3055,3055,0
20240229,145200,55590050,3055,3055,3055,3055,0
20240229,145100,55590050,3055,3055,3055,3055,0
20240229,145000,55590050,3055,3055,3055,3055,0
20240229,144900,55590050,3055,3055,3055,3055,0
20240229,144800,55590050,3055,3055,3055,3055,0
20240229,144700,55590050,3055,3055,3055,3055,0
20240229,144600,55590050,3055,3055,3055,3055,2000
20240229,144500,49480050,3065,3065,3065,3065,0
20240229,144400,49480050,3065,3065,3065,3065,0
20240229,144300,49480050,3065,3065,3065,3065,18
20240229,144200,49424880,3065,3060,3065,3060,114
20240229,144100,49075555,3055,3055,3055,3055,0
20240229,144000,49075555,3055,3055,3055,3055,0
20240229,143900,49075555,3055,3055,3055,3055,0
20240229,143800,49075555,3055,3055,3055,3055,0
20240229,143700,49075555,3055,3055,3055,3055,0
20240229,143600,49075555,3055,3055,3055,3055,0
20240229,143500,49075555,3055,3055,3055,3055,0
20240229,143400,49075555,3055,3055,3055,3055,0
20240229,143300,49075555,3055,3055,3055,3055,0
20240229,143200,49075555,3055,3055,3055,3055,0
20240229,143100,49075555,3055,3055,3055,3055,0
20240229,143000,49075555,3055,3055,3055,3055,26
20240229,142900,48996125,3060,3060,3060,3060,0
20240229,142800,48996125,3060,3060,3060,3060,0
20240229,142700,48996125,3060,3060,3060,3060,0
20240229,142600,48996125,3060,3060,3060,3060,0
20240229,142500,48996125,3060,3060,3060,3060,0
20240229,142400,48996125,3060,3060,3060,3060,1
20240229,142300,48993065,3055,3055,3055,3055,4
20240229,142200,48980845,3055,3055,3055,3055,0
20240229,142100,48980845,3055,3055,3055,3055,0
20240229,142000,48980845,3055,3055,3055,3055,0
20240229,141900,48980845,3055,3055,3055,3055,961
20240229,141800,46044990,3050,3050,3050,3050,0
20240229,141700,46044990,3050,3050,3050,3050,0
20240229,141600,46044990,3050,3050,3050,3050,0
20240229,141500,46044990,3050,3050,3050,3050,88
20240229,141400,45776590,3035,3035,3035,3035,0
20240229,141300,45776590,3035,3035,3035,3035,370
20240229,141200,44653640,3045,3045,3045,3045,0
20240229,141100,44653640,3045,3045,3045,3045,166
20240229,141000,44148170,3045,3045,3045,3045,1
20240229,140900,44145125,3040,3040,3040,3040,0
20240229,140800,44145125,3040,3040,3040,3040,4
20240229,140700,44132965,3040,3040,3040,3040,62
20240229,140600,43944485,3040,3040,3040,3040,0
20240229,140500,43944485,3040,3040,3040,3040,0
20240229,140400,43944485,3040,3040,3040,3040,0
20240229,140300,43944485,3040,3040,3040,3040,39
20240229,140200,43825925,3040,3040,3040,3040,1
20240229,140100,43822885,3035,3035,3035,3035,0
20240229,140000,43822885,3035,3035,3035,3035,0
20240229,135900,43822885,3035,3035,3035,3035,0
20240229,135800,43822885,3035,3035,3035,3035,18
20240229,135700,43768255,3035,3035,3035,3035,112
20240229,135600,43428335,3030,3030,3030,3030,2
20240229,135500,43422275,3030,3030,3030,3030,4
20240229,135400,43410155,3030,3030,3030,3030,103
20240229,135300,43098065,3035,3030,3035,3030,8
20240229,135200,43073820,3035,3030,3035,3030,178
20240229,135100,42534405,3045,3045,3045,3045,30
20240229,135000,42443055,3035,3035,3035,3035,15
20240229,134900,42397530,3030,3030,3030,3030,0
20240229,134800,42397530,3030,3030,3030,3030,0
20240229,134700,42397530,3030,3030,3030,3030,0
20240229,134600,42397530,3030,3030,3030,3030,0
20240229,134500,42397530,3030,3030,3030,3030,0
20240229,134400,42397530,3030,3030,3030,3030,0
20240229,134300,42397530,3030,3030,3030,3030,0
20240229,134200,42397530,3030,3030,3030,3030,0
20240229,134100,42397530,3030,3030,3030,3030,0
20240229,134000,42397530,3030,3030,3030,3030,0
20240229,133900,42397530,3030,3030,3030,3030,0
20240229,133800,42397530,3030,3030,3030,3030,0
20240229,133700,42397530,3030,3030,3030,3030,0
20240229,133600,42397530,3030,3030,3030,3030,0
20240229,133500,42397530,3030,3030,3030,3030,0
20240229,133400,42397530,3030,3030,3030,3030,10
20240229,133300,42367230,3030,3030,3030,3030,0
20240229,133200,42367230,3030,3030,3030,3030,0
20240229,133100,42367230,3030,3030,3030,3030,48
20240229,133000,42221790,3035,3035,3035,3030,34
20240229,132900,42118605,3035,3035,3035,3035,0
20240229,132800,42118605,3035,3035,3035,3035,0
20240229,132700,42118605,3035,3035,3035,3035,0
20240229,132600,42118605,3035,3035,3035,3035,0
20240229,132500,42118605,3035,3035,3035,3035,110
20240229,132400,41784755,3040,3040,3040,3040,536
20240229,132300,40155315,3040,3040,3040,3040,0
20240229,132200,40155315,3040,3040,3040,3040,0
20240229,132100,40155315,3040,3040,3040,3040,0
20240229,132000,40155315,3040,3040,3040,3040,0
20240229,131900,40155315,3040,3040,3040,3040,0
20240229,131800,40155315,3040,3040,3040,3040,0
20240229,131700,40155315,3040,3040,3040,3040,0
20240229,131600,40155315,3040,3040,3040,3040,0
20240229,131500,40155315,3040,3040,3040,3040,100
20240229,131400,39851315,3040,3040,3040,3040,0
20240229,131300,39851315,3040,3040,3040,3040,0
20240229,131200,39851315,3040,3040,3040,3040,0
20240229,131100,39851315,3040,3040,3040,3040,0
20240229,131000,39851315,3040,3040,3040,3040,22
20240229,130900,39784435,3040,3040,3040,3040,0
20240229,130800,39784435,3040,3040,3040,3040,0
20240229,130700,39784435,3040,3050,3050,3040,410
20240229,130600,38535370,3055,3055,3055,3055,7
20240229,130500,38513985,3065,3065,3065,3065,0
20240229,130400,38513985,3065,3065,3065,3065,0
20240229,130300,38513985,3065,3065,3065,3065,0
20240229,130200,38513985,3065,3065,3065,3065,0
20240229,130100,38513985,3065,3065,3065,3065,0
20240229,130000,38513985,3065,3065,3065,3065,0
20240229,125900,38513985,3065,3065,3065,3065,1
20240229,125800,38510920,3065,3065,3065,3065,1
20240229,125700,38507855,3065,3065,3065,3065,0
20240229,125600,38507855,3065,3065,3065,3065,0
20240229,125500,38507855,3065,3065,3065,3065,0
20240229,125400,38507855,3065,3065,3065,3065,0
20240229,125300,38507855,3065,3065,3065,3065,0
20240229,125200,38507855,3065,3065,3065,3065,1
20240229,125100,38504790,3055,3055,3055,3055,0
20240229,125000,38504790,3055,3055,3055,3055,0
20240229,124900,38504790,3055,3055,3055,3055,0
20240229,124800,38504790,3055,3055,3055,3055,0
20240229,124700,38504790,3055,3055,3055,3055,0
20240229,124600,38504790,3055,3055,3055,3055,0
20240229,124500,38504790,3055,3055,3055,3055,0
20240229,124400,38504790,3055,3055,3055,3055,0
20240229,124300,38504790,3055,3055,3055,3055,0
20240229,124200,38504790,3055,3055,3055,3055,0
20240229,124100,38504790,3055,3055,3055,3055,0
20240229,124000,38504790,3055,3055,3055,3055,719
20240229,123900,36308245,3050,3050,3050,3050,0
20240229,123800,36308245,3050,3050,3050,3050,0
20240229,123700,36308245,3050,3050,3050,3050,0
20240229,123600,36308245,3050,3050,3050,3050,0
20240229,123500,36308245,3050,3050,3050,3050,0
20240229,123400,36308245,3050,3050,3050,3050,0
20240229,123300,36308245,3050,3050,3050,3050,0
20240229,123200,36308245,3050,3050,3050,3050,0
20240229,123100,36308245,3050,3050,3050,3050,0
20240229,123000,36308245,3050,3050,3050,3050,0
20240229,122900,36308245,3050,3055,3055,3050,736
20240229,122800,34063415,3060,3060,3060,3060,10
20240229,122700,34032815,3065,3065,3065,3065,0
20240229,122600,34032815,3065,3065,3065,3065,1
20240229,122500,34029750,3055,3055,3055,3055,55
20240229,122400,33861725,3055,3055,3055,3055,0
20240229,122300,33861725,3055,3055,3055,3055,0
20240229,122200,33861725,3055,3055,3055,3055,0
20240229,122100,33861725,3055,3055,3055,3055,0
20240229,122000,33861725,3055,3055,3055,3055,0
20240229,121900,33861725,3055,3065,3065,3055,164
20240229,121800,33359115,3060,3060,3060,3060,0
20240229,121700,33359115,3060,3060,3060,3060,0
20240229,121600,33359115,3060,3060,3060,3060,0
20240229,121500,33359115,3060,3060,3060,3060,0
20240229,121400,33359115,3060,3060,3060,3060,0
20240229,121300,33359115,3060,3060,3060,3060,0
20240229,121200,33359115,3060,3060,3060,3060,0
20240229,121100,33359115,3060,3060,3060,3060,0
20240229,121000,33359115,3060,3060,3060,3060,0
20240229,120900,33359115,3060,3060,3060,3060,0
20240229,120800,33359115,3060,3060,3060,3060,0
20240229,120700,33359115,3060,3060,3060,3060,0
20240229,120600,33359115,3060,3060,3060,3060,0
20240229,120500,33359115,3060,3060,3060,3060,0
20240229,120400,33359115,3060,3060,3060,3060,0
20240229,120300,33359115,3060,3060,3060,3060,48
20240229,120200,33212235,3060,3060,3060,3060,0
20240229,120100,33212235,3060,3060,3060,3060,0
20240229,120000,33212235,3060,3060,3060,3060,0
20240229,115900,33212235,3060,3060,3060,3060,0
20240229,115800,33212235,3060,3060,3060,3060,0
20240229,115700,33212235,3060,3060,3060,3060,0
20240229,115600,33212235,3060,3060,3060,3060,0
20240229,115500,33212235,3060,3060,3060,3060,100
20240229,115400,32906235,3065,3065,3065,3065,0
20240229,115300,32906235,3065,3065,3065,3065,1
20240229,115200,32903170,3050,3050,3050,3050,0
20240229,115100,32903170,3050,3050,3050,3050,0
20240229,115000,32903170,3050,3050,3050,3050,0
20240229,114900,32903170,3050,3050,3050,3050,0
20240229,114800,32903170,3050,3050,3050,3050,0
20240229,114700,32903170,3050,3050,3050,3050,0
20240229,114600,32903170,3050,3050,3050,3050,0
20240229,114500,32903170,3050,3050,3050,3050,7
20240229,114400,32881820,3065,3065,3065,3065,0
20240229,114300,32881820,3065,3065,3065,3065,0
20240229,114200,32881820,3065,3065,3065,3065,0
20240229,114100,32881820,3065,3065,3065,3065,0
20240229,114000,32881820,3065,3065,3065,3065,0
20240229,113900,32881820,3065,3065,3065,3065,1
20240229,113800,32878755,3050,3050,3050,3050,282
20240229,113700,32018655,3055,3055,3055,3055,1
20240229,113600,32015600,3055,3065,3065,3055,1498
20240229,113500,27435180,3070,3070,3070,3070,0
20240229,113400,27435180,3070,3070,3070,3070,31
20240229,113300,27340010,3070,3070,3070,3070,0
20240229,113200,27340010,3070,3070,3070,3070,0
20240229,113100,27340010,3070,3070,3070,3070,0
20240229,113000,27340010,3070,3070,3070,3070,0
20240229,112900,27340010,3070,3070,3070,3070,18
20240229,112800,27284750,3070,3070,3070,3070,0
20240229,112700,27284750,3070,3070,3070,3070,30
20240229,112600,27192650,3075,3075,3075,3075,0
20240229,112500,27192650,3075,3075,3075,3075,0
20240229,112400,27192650,3075,3075,3075,3075,0
20240229,112300,27192650,3075,3075,3075,3075,0
20240229,112200,27192650,3075,3075,3075,3075,0
20240229,112100,27192650,3075,3075,3075,3075,0
20240229,112000,27192650,3075,3075,3075,3075,0
20240229,111900,27192650,3075,3075,3075,3075,0
20240229,111800,27192650,3075,3075,3075,3075,1
20240229,111700,27189575,3085,3085,3085,3085,0
20240229,111600,27189575,3085,3085,3085,3085,0
20240229,111500,27189575,3085,3075,3085,3065,90
20240229,111400,26913590,3085,3085,3085,3085,20
20240229,111300,26851890,3085,3085,3085,3085,0
20240229,111200,26851890,3085,3085,3085,3085,117
20240229,111100,26490945,3085,3085,3085,3085,0
20240229,111000,26490945,3085,3085,3085,3085,0
20240229,110900,26490945,3085,3085,3085,3085,0
20240229,110800,26490945,3085,3085,3085,3085,0
20240229,110700,26490945,3085,3085,3085,3085,0
20240229,110600,26490945,3085,3085,3085,3085,0
20240229,110500,26490945,3085,3085,3085,3085,0
20240229,110400,26490945,3085,3085,3085,3085,0
20240229,110300,26490945,3085,3085,3085,3085,0
20240229,110200,26490945,3085,3085,3085,3085,0
20240229,110100,26490945,3085,3085,3085,3085,0
20240229,110000,26490945,3085,3085,3085,3085,0
20240229,105900,26490945,3085,3085,3085,3085,0
20240229,105800,26490945,3085,3085,3085,3085,0
20240229,105700,26490945,3085,3085,3085,3085,0
20240229,105600,26490945,3085,3085,3085,3085,0
20240229,105500,26490945,3085,3085,3085,3085,0
20240229,105400,26490945,3085,3085,3085,3085,0
20240229,105300,26490945,3085,3085,3085,3085,1
20240229,105200,26487860,3085,3085,3085,3085,0
20240229,105100,26487860,3085,3085,3085,3085,0
20240229,105000,26487860,3085,3085,3085,3085,0
20240229,104900,26487860,3085,3085,3085,3085,0
20240229,104800,26487860,3085,3085,3085,3085,0
20240229,104700,26487860,3085,3085,3085,3085,0
20240229,104600,26487860,3085,3085,3085,3085,0
20240229,104500,26487860,3085,3085,3085,3085,0
20240229,104400,26487860,3085,3085,3085,3085,1
20240229,104300,26484775,3080,3080,3080,3080,0
20240229,104200,26484775,3080,3080,3080,3080,0
20240229,104100,26484775,3080,3080,3080,3080,1
20240229,104000,26481695,3085,3085,3085,3085,0
20240229,103900,26481695,3085,3085,3085,3085,0
20240229,103800,26481695,3085,3085,3085,3085,0
20240229,103700,26481695,3085,3085,3085,3085,0
20240229,103600,26481695,3085,3085,3085,3085,0
20240229,103500,26481695,3085,3085,3085,3085,0
20240229,103400,26481695,3085,3085,3085,3085,0
20240229,103300,26481695,3085,3085,3085,3085,0
20240229,103200,26481695,3085,3085,3085,3085,0
20240229,103100,26481695,3085,3085,3085,3085,0
20240229,103000,26481695,3085,3085,3085,3085,0
20240229,102900,26481695,3085,3085,3085,3085,0
20240229,102800,26481695,3085,3085,3085,3085,0
20240229,102700,26481695,3085,3085,3085,3085,0
20240229,102600,26481695,3085,3085,3085,3085,0
20240229,102500,26481695,3085,3085,3085,3085,0
20240229,102400,26481695,3085,3085,3085,3085,0
20240229,102300,26481695,3085,3085,3085,3085,0
20240229,102200,26481695,3085,3085,3085,3085,0
20240229,102100,26481695,3085,3080,3085,3065,501
20240229,102000,24944490,3080,3080,3080,3080,0
20240229,101900,24944490,3080,3080,3080,3080,0
20240229,101800,24944490,3080,3080,3080,3080,0
20240229,101700,24944490,3080,3080,3080,3080,0
20240229,101600,24944490,3080,3080,3080,3080,0
20240229,101500,24944490,3080,3080,3080,3080,0
20240229,101400,24944490,3080,3080,3080,3080,1
20240229,101300,24941410,3085,3085,3085,3085,10
20240229,101200,24910560,3085,3085,3085,3085,0
20240229,101100,24910560,3085,3085,3085,3085,0
20240229,101000,24910560,3085,3085,3085,3085,0
20240229,100900,24910560,3085,3085,3085,3085,0
20240229,100800,24910560,3085,3085,3085,3085,0
20240229,100700,24910560,3085,3085,3085,3085,0
20240229,100600,24910560,3085,3085,3085,3085,0
20240229,100500,24910560,3085,3085,3085,3085,0
20240229,100400,24910560,3085,3085,3085,3085,0
20240229,100300,24910560,3085,3085,3085,3085,0
20240229,100200,24910560,3085,3085,3085,3085,0
20240229,100100,24910560,3085,3085,3085,3085,0
20240229,100000,24910560,3085,3085,3085,3085,0
20240229,095900,24910560,3085,3085,3085,3085,0
20240229,095800,24910560,3085,3085,3085,3085,0
20240229,095700,24910560,3085,3085,3085,3085,0
20240229,095600,24910560,3085,3085,3085,3085,0
20240229,095500,24910560,3085,3085,3085,3085,1
20240229,095400,24907475,3070,3070,3070,3070,0
20240229,095300,24907475,3070,3070,3070,3070,0
20240229,095200,24907475,3070,3070,3070,3070,50
20240229,095100,24753975,3085,3085,3085,3085,0
20240229,095000,24753975,3085,3085,3085,3085,89
20240229,094900,24479410,3085,3085,3085,3085,0
20240229,094800,24479410,3085,3085,3085,3085,0
20240229,094700,24479410,3085,3085,3085,3085,0
20240229,094600,24479410,3085,3085,3085,3085,7
20240229,094500,24457815,3085,3085,3085,3085,0
20240229,094400,24457815,3085,3085,3085,3085,0
20240229,094300,24457815,3085,3085,3085,3085,196
20240229,094200,23853155,3085,3085,3085,3085,165
20240229,094100,23344130,3085,3085,3085,3085,1
20240229,094000,23341045,3085,3085,3085,3085,0
20240229,093900,23341045,3085,3085,3085,3085,2
20240229,093800,23334875,3085,3085,3085,3085,32
20240229,093700,23236155,3085,3085,3085,3085,0
20240229,093600,23236155,3085,3085,3085,3085,320
20240229,093500,22248955,3085,3085,3085,3085,0
20240229,093400,22248955,3085,3085,3085,3085,0
20240229,093300,22248955,3085,3085,3085,3085,0
20240229,093200,22248955,3085,3085,3085,3085,5
20240229,093100,22233530,3085,3085,3085,3085,1
20240229,093000,22230445,3055,3060,3060,3055,114
20240229,092900,21881785,3085,3085,3085,3085,0
20240229,092800,21881785,3085,3085,3085,3085,0
20240229,092700,21881785,3085,3085,3085,3085,1
20240229,092600,21878700,3085,3085,3085,3085,0
20240229,092500,21878700,3085,3085,3085,3085,0
20240229,092400,21878700,3085,3085,3085,3085,0
20240229,092300,21878700,3085,3085,3085,3085,0
20240229,092200,21878700,3085,3085,3085,3085,0
20240229,092100,21878700,3085,3085,3085,3085,2
20240229,092000,21872530,3085,3080,3085,3055,618
20240229,091900,19984065,3090,3090,3090,3090,3
20240229,091800,19974795,3085,3085,3085,3085,596
20240229,091700,18136135,3085,3085,3085,3085,0
20240229,091600,18136135,3085,3080,3085,3065,2141
20240229,091500,11560065,3080,3080,3080,3080,38
20240229,091400,11443025,3085,3085,3085,3085,10
20240229,091300,11412175,3110,3110,3110,3110,0
20240229,091200,11412175,3110,3110,3110,3110,1
20240229,091100,11409065,3085,3085,3085,3085,0
20240229,091000,11409065,3085,3100,3100,3085,1108
20240229,090900,7979715,3120,3120,3120,3120,0
20240229,090800,7979715,3120,3120,3120,3120,0
20240229,090700,7979715,3120,3120,3120,3120,0
20240229,090600,7979715,3120,3120,3120,3120,1
20240229,090500,7976595,3105,3105,3105,3105,0
20240229,090400,7976595,3105,3105,3105,3105,0
20240229,090300,7976595,3105,3105,3105,3105,0
20240229,090200,7976595,3105,3105,3105,3105,0
20240229,090100,7976595,3105,3105,3105,3100,1400
20240229,090000,3629745,3105,3105,3105,3105,1169