stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,201900,492688530,7560,7560,7560,7560,701
20240229,201800,492688530,7560,7560,7560,7560,0
20240229,201700,492688530,7560,7560,7560,7560,0
20240229,201600,492688530,7560,7560,7560,7560,0
20240229,201500,492688530,7560,7560,7560,7560,0
20240229,201400,492688530,7560,7560,7560,7560,0
20240229,201300,492688530,7560,7560,7560,7560,0
20240229,201200,492688530,7560,7560,7560,7560,0
20240229,201100,492688530,7560,7560,7560,7560,0
20240229,201000,492688530,7560,7560,7560,7560,0
20240229,200900,492688530,7560,7560,7560,7560,0
20240229,200800,492688530,7560,7560,7560,7560,0
20240229,200700,492688530,7560,7560,7560,7560,0
20240229,200600,492688530,7560,7560,7560,7560,0
20240229,200500,492688530,7560,7560,7560,7560,0
20240229,200400,492688530,7560,7560,7560,7560,0
20240229,200300,492688530,7560,7560,7560,7560,0
20240229,200200,492688530,7560,7560,7560,7560,0
20240229,200100,492688530,7560,7560,7560,7560,0
20240229,200000,492688530,7560,7560,7560,7560,0
20240229,195900,492688530,7560,7560,7560,7560,0
20240229,195800,492688530,7560,7560,7560,7560,0
20240229,195700,492688530,7560,7560,7560,7560,0
20240229,195600,492688530,7560,7560,7560,7560,0
20240229,195500,492688530,7560,7560,7560,7560,0
20240229,195400,492688530,7560,7560,7560,7560,0
20240229,195300,492688530,7560,7560,7560,7560,0
20240229,195200,492688530,7560,7560,7560,7560,0
20240229,195100,492688530,7560,7560,7560,7560,0
20240229,195000,492688530,7560,7560,7560,7560,0
20240229,194900,492688530,7560,7560,7560,7560,701
20240229,194800,492688530,7560,7560,7560,7560,0
20240229,194700,492688530,7560,7560,7560,7560,0
20240229,194600,492688530,7560,7560,7560,7560,0
20240229,194500,492688530,7560,7560,7560,7560,0
20240229,194400,492688530,7560,7560,7560,7560,0
20240229,194300,492688530,7560,7560,7560,7560,0
20240229,194200,492688530,7560,7560,7560,7560,0
20240229,194100,492688530,7560,7560,7560,7560,0
20240229,194000,492688530,7560,7560,7560,7560,0
20240229,193900,492688530,7560,7560,7560,7560,0
20240229,193800,492688530,7560,7560,7560,7560,0
20240229,193700,492688530,7560,7560,7560,7560,0
20240229,193600,492688530,7560,7560,7560,7560,0
20240229,193500,492688530,7560,7560,7560,7560,0
20240229,193400,492688530,7560,7560,7560,7560,0
20240229,193300,492688530,7560,7560,7560,7560,0
20240229,193200,492688530,7560,7560,7560,7560,0
20240229,193100,492688530,7560,7560,7560,7560,0
20240229,193000,492688530,7560,7560,7560,7560,0
20240229,192900,492688530,7560,7560,7560,7560,0
20240229,192800,492688530,7560,7560,7560,7560,0
20240229,192700,492688530,7560,7560,7560,7560,0
20240229,192600,492688530,7560,7560,7560,7560,0
20240229,192500,492688530,7560,7560,7560,7560,0
20240229,192400,492688530,7560,7560,7560,7560,0
20240229,192300,492688530,7560,7560,7560,7560,0
20240229,192200,492688530,7560,7560,7560,7560,0
20240229,192100,492688530,7560,7560,7560,7560,0
20240229,192000,492688530,7560,7560,7560,7560,0
20240229,191900,492688530,7560,7560,7560,7560,701
20240229,191800,492688530,7560,7560,7560,7560,0
20240229,191700,492688530,7560,7560,7560,7560,0
20240229,191600,492688530,7560,7560,7560,7560,0
20240229,191500,492688530,7560,7560,7560,7560,0
20240229,191400,492688530,7560,7560,7560,7560,0
20240229,191300,492688530,7560,7560,7560,7560,0
20240229,191200,492688530,7560,7560,7560,7560,0
20240229,191100,492688530,7560,7560,7560,7560,0
20240229,191000,492688530,7560,7560,7560,7560,0
20240229,190900,492688530,7560,7560,7560,7560,0
20240229,190800,492688530,7560,7560,7560,7560,0
20240229,190700,492688530,7560,7560,7560,7560,0
20240229,190600,492688530,7560,7560,7560,7560,0
20240229,190500,492688530,7560,7560,7560,7560,0
20240229,190400,492688530,7560,7560,7560,7560,0
20240229,190300,492688530,7560,7560,7560,7560,0
20240229,190200,492688530,7560,7560,7560,7560,0
20240229,190100,492688530,7560,7560,7560,7560,0
20240229,190000,492688530,7560,7560,7560,7560,0
20240229,185900,492688530,7560,7560,7560,7560,0
20240229,185800,492688530,7560,7560,7560,7560,0
20240229,185700,492688530,7560,7560,7560,7560,0
20240229,185600,492688530,7560,7560,7560,7560,0
20240229,185500,492688530,7560,7560,7560,7560,0
20240229,185400,492688530,7560,7560,7560,7560,0
20240229,185300,492688530,7560,7560,7560,7560,0
20240229,185200,492688530,7560,7560,7560,7560,0
20240229,185100,492688530,7560,7560,7560,7560,0
20240229,185000,492688530,7560,7560,7560,7560,0
20240229,184900,492688530,7560,7560,7560,7560,701
20240229,184800,492688530,7560,7560,7560,7560,0
20240229,184700,492688530,7560,7560,7560,7560,0
20240229,184600,492688530,7560,7560,7560,7560,0
20240229,184500,492688530,7560,7560,7560,7560,0
20240229,184400,492688530,7560,7560,7560,7560,0
20240229,184300,492688530,7560,7560,7560,7560,0
20240229,184200,492688530,7560,7560,7560,7560,0
20240229,184100,492688530,7560,7560,7560,7560,0
20240229,184000,492688530,7560,7560,7560,7560,0
20240229,183900,492688530,7560,7560,7560,7560,0
20240229,183800,492688530,7560,7560,7560,7560,0
20240229,183700,492688530,7560,7560,7560,7560,0
20240229,183600,492688530,7560,7560,7560,7560,0
20240229,183500,492688530,7560,7560,7560,7560,0
20240229,183400,492688530,7560,7560,7560,7560,0
20240229,183300,492688530,7560,7560,7560,7560,0
20240229,183200,492688530,7560,7560,7560,7560,0
20240229,183100,492688530,7560,7560,7560,7560,0
20240229,183000,492688530,7560,7560,7560,7560,0
20240229,182900,492688530,7560,7560,7560,7560,0
20240229,182800,492688530,7560,7560,7560,7560,0
20240229,182700,492688530,7560,7560,7560,7560,0
20240229,182600,492688530,7560,7560,7560,7560,0
20240229,182500,492688530,7560,7560,7560,7560,0
20240229,182400,492688530,7560,7560,7560,7560,0
20240229,182300,492688530,7560,7560,7560,7560,0
20240229,182200,492688530,7560,7560,7560,7560,0
20240229,182100,492688530,7560,7560,7560,7560,0
20240229,182000,492688530,7560,7560,7560,7560,0
20240229,181900,492688530,7560,7560,7560,7560,701
20240229,181800,492688530,7560,7560,7560,7560,0
20240229,181700,492688530,7560,7560,7560,7560,0
20240229,181600,492688530,7560,7560,7560,7560,0
20240229,181500,492688530,7560,7560,7560,7560,0
20240229,181400,492688530,7560,7560,7560,7560,0
20240229,181300,492688530,7560,7560,7560,7560,0
20240229,181200,492688530,7560,7560,7560,7560,0
20240229,181100,492688530,7560,7560,7560,7560,0
20240229,181000,492688530,7560,7560,7560,7560,0
20240229,180900,492688530,7560,7560,7560,7560,0
20240229,180800,492688530,7560,7560,7560,7560,0
20240229,180700,492688530,7560,7560,7560,7560,0
20240229,180600,492688530,7560,7560,7560,7560,0
20240229,180500,492688530,7560,7560,7560,7560,0
20240229,180400,492688530,7560,7560,7560,7560,0
20240229,180300,492688530,7560,7560,7560,7560,0
20240229,180200,492688530,7560,7560,7560,7560,0
20240229,180100,492688530,7560,7560,7560,7560,0
20240229,180000,492688530,7560,7560,7560,7560,0
20240229,175900,492688530,7560,7560,7560,7560,0
20240229,175800,492688530,7560,7560,7560,7560,0
20240229,175700,492688530,7560,7560,7560,7560,0
20240229,175600,492688530,7560,7560,7560,7560,0
20240229,175500,492688530,7560,7560,7560,7560,0
20240229,175400,492688530,7560,7560,7560,7560,0
20240229,175300,492688530,7560,7560,7560,7560,0
20240229,175200,492688530,7560,7560,7560,7560,0
20240229,175100,492688530,7560,7560,7560,7560,0
20240229,175000,492688530,7560,7560,7560,7560,0
20240229,174900,492688530,7560,7560,7560,7560,701
20240229,174800,492688530,7560,7560,7560,7560,0
20240229,174700,492688530,7560,7560,7560,7560,0
20240229,174600,492688530,7560,7560,7560,7560,0
20240229,174500,492688530,7560,7560,7560,7560,0
20240229,174400,492688530,7560,7560,7560,7560,0
20240229,174300,492688530,7560,7560,7560,7560,0
20240229,174200,492688530,7560,7560,7560,7560,0
20240229,174100,492688530,7560,7560,7560,7560,0
20240229,174000,492688530,7560,7560,7560,7560,0
20240229,173900,492688530,7560,7560,7560,7560,0
20240229,173800,492688530,7560,7560,7560,7560,0
20240229,173700,492688530,7560,7560,7560,7560,0
20240229,173600,492688530,7560,7560,7560,7560,0
20240229,173500,492688530,7560,7560,7560,7560,0
20240229,173400,492688530,7560,7560,7560,7560,0
20240229,173300,492688530,7560,7560,7560,7560,0
20240229,173200,492688530,7560,7560,7560,7560,0
20240229,173100,492688530,7560,7560,7560,7560,0
20240229,173000,492688530,7560,7560,7560,7560,0
20240229,172900,492688530,7560,7560,7560,7560,0
20240229,172800,492688530,7560,7560,7560,7560,0
20240229,172700,492688530,7560,7560,7560,7560,0
20240229,172600,492688530,7560,7560,7560,7560,0
20240229,172500,492688530,7560,7560,7560,7560,0
20240229,172400,492688530,7560,7560,7560,7560,0
20240229,172300,492688530,7560,7560,7560,7560,0
20240229,172200,492688530,7560,7560,7560,7560,0
20240229,172100,492688530,7560,7560,7560,7560,0
20240229,172000,492688530,7560,7560,7560,7560,0
20240229,171900,492688530,7560,7560,7560,7560,701
20240229,171800,492688530,7560,7560,7560,7560,0
20240229,171700,492688530,7560,7560,7560,7560,0
20240229,171600,492688530,7560,7560,7560,7560,0
20240229,171500,492688530,7560,7560,7560,7560,0
20240229,171400,492688530,7560,7560,7560,7560,0
20240229,171300,492688530,7560,7560,7560,7560,0
20240229,171200,492688530,7560,7560,7560,7560,0
20240229,171100,492688530,7560,7560,7560,7560,0
20240229,171000,492688530,7560,7560,7560,7560,0
20240229,170900,492688530,7560,7560,7560,7560,0
20240229,170800,492688530,7560,7560,7560,7560,0
20240229,170700,492688530,7560,7560,7560,7560,0
20240229,170600,492688530,7560,7560,7560,7560,0
20240229,170500,492688530,7560,7560,7560,7560,0
20240229,170400,492688530,7560,7560,7560,7560,0
20240229,170300,492688530,7560,7560,7560,7560,0
20240229,170200,492688530,7560,7560,7560,7560,0
20240229,170100,492688530,7560,7560,7560,7560,0
20240229,170000,492688530,7560,7560,7560,7560,0
20240229,165900,492688530,7560,7560,7560,7560,0
20240229,165800,492688530,7560,7560,7560,7560,0
20240229,165700,492688530,7560,7560,7560,7560,0
20240229,165600,492688530,7560,7560,7560,7560,0
20240229,165500,492688530,7560,7560,7560,7560,0
20240229,165400,492688530,7560,7560,7560,7560,0
20240229,165300,492688530,7560,7560,7560,7560,0
20240229,165200,492688530,7560,7560,7560,7560,0
20240229,165100,492688530,7560,7560,7560,7560,0
20240229,165000,492688530,7560,7560,7560,7560,0
20240229,164900,492688530,7560,7560,7560,7560,701
20240229,164800,492688530,7560,7560,7560,7560,0
20240229,164700,492688530,7560,7560,7560,7560,0
20240229,164600,492688530,7560,7560,7560,7560,0
20240229,164500,492688530,7560,7560,7560,7560,0
20240229,164400,492688530,7560,7560,7560,7560,0
20240229,164300,492688530,7560,7560,7560,7560,0
20240229,164200,492688530,7560,7560,7560,7560,0
20240229,164100,492688530,7560,7560,7560,7560,0
20240229,164000,492688530,7560,7560,7560,7560,0
20240229,163900,492688530,7560,7560,7560,7560,0
20240229,163800,492688530,7560,7560,7560,7560,0
20240229,163700,492688530,7560,7560,7560,7560,0
20240229,163600,492688530,7560,7560,7560,7560,0
20240229,163500,492688530,7560,7560,7560,7560,0
20240229,163400,492688530,7560,7560,7560,7560,0
20240229,163300,492688530,7560,7560,7560,7560,0
20240229,163200,492688530,7560,7560,7560,7560,0
20240229,163100,492688530,7560,7560,7560,7560,0
20240229,163000,492688530,7560,7560,7560,7560,0
20240229,162900,492688530,7560,7560,7560,7560,0
20240229,162800,492688530,7560,7560,7560,7560,0
20240229,162700,492688530,7560,7560,7560,7560,0
20240229,162600,492688530,7560,7560,7560,7560,0
20240229,162500,492688530,7560,7560,7560,7560,0
20240229,162400,492688530,7560,7560,7560,7560,0
20240229,162300,492688530,7560,7560,7560,7560,0
20240229,162200,492688530,7560,7560,7560,7560,0
20240229,162100,492688530,7560,7560,7560,7560,0
20240229,162000,492688530,7560,7560,7560,7560,0
20240229,161900,492688530,7560,7560,7560,7560,701
20240229,161800,492688530,7560,7560,7560,7560,0
20240229,161700,492688530,7560,7560,7560,7560,0
20240229,161600,492688530,7560,7560,7560,7560,0
20240229,161500,492688530,7560,7560,7560,7560,0
20240229,161400,492688530,7560,7560,7560,7560,0
20240229,161300,492688530,7560,7560,7560,7560,0
20240229,161200,492688530,7560,7560,7560,7560,0
20240229,161100,492688530,7560,7560,7560,7560,0
20240229,161000,492688530,7560,7560,7560,7560,0
20240229,160900,492688530,7560,7560,7560,7560,0
20240229,160800,492688530,7560,7560,7560,7560,0
20240229,160700,492688530,7560,7560,7560,7560,0
20240229,160600,492688530,7560,7560,7560,7560,0
20240229,160500,492688530,7560,7560,7560,7560,0
20240229,160400,492688530,7560,7560,7560,7560,0
20240229,160300,492688530,7560,7560,7560,7560,0
20240229,160200,492688530,7560,7560,7560,7560,0
20240229,160100,492688530,7560,7560,7560,7560,0
20240229,160000,492688530,7560,7560,7560,7560,0
20240229,155900,492688530,7560,7560,7560,7560,0
20240229,155800,492688530,7560,7560,7560,7560,0
20240229,155700,492688530,7560,7560,7560,7560,0
20240229,155600,492688530,7560,7560,7560,7560,0
20240229,155500,492688530,7560,7560,7560,7560,0
20240229,155400,492688530,7560,7560,7560,7560,0
20240229,155300,492688530,7560,7560,7560,7560,0
20240229,155200,492688530,7560,7560,7560,7560,0
20240229,155100,492688530,7560,7560,7560,7560,0
20240229,155000,492688530,7560,7560,7560,7560,0
20240229,154900,492688530,7560,7560,7560,7560,701
20240229,154800,492688530,7560,7560,7560,7560,0
20240229,154700,492688530,7560,7560,7560,7560,0
20240229,154600,492688530,7560,7560,7560,7560,0
20240229,154500,492688530,7560,7560,7560,7560,0
20240229,154400,492688530,7560,7560,7560,7560,0
20240229,154300,492688530,7560,7560,7560,7560,0
20240229,154200,492688530,7560,7560,7560,7560,0
20240229,154100,492688530,7560,7560,7560,7560,0
20240229,154000,492688530,7560,7560,7560,7560,0
20240229,153900,492688530,7560,7560,7560,7560,0
20240229,153800,492688530,7560,7560,7560,7560,0
20240229,153700,492688530,7560,7560,7560,7560,0
20240229,153600,492688530,7560,7560,7560,7560,0
20240229,153500,492688530,7560,7560,7560,7560,0
20240229,153400,492688530,7560,7560,7560,7560,0
20240229,153300,492688530,7560,7560,7560,7560,0
20240229,153200,492688530,7560,7560,7560,7560,0
20240229,153100,492688530,7560,7560,7560,7560,0
20240229,153000,492688530,7560,7560,7560,7560,701
20240229,152900,487388970,7490,7490,7490,7490,0
20240229,152800,487388970,7490,7490,7490,7490,0
20240229,152700,487388970,7490,7490,7490,7490,0
20240229,152600,487388970,7490,7490,7490,7490,0
20240229,152500,487388970,7490,7490,7490,7490,0
20240229,152400,487388970,7490,7490,7490,7490,0
20240229,152300,487388970,7490,7490,7490,7490,0
20240229,152200,487388970,7490,7490,7490,7490,0
20240229,152100,487388970,7490,7490,7490,7490,0
20240229,152000,487388970,7490,7490,7490,7490,0
20240229,151900,487388970,7490,7620,7630,7460,591
20240229,151800,482927830,7620,7610,7620,7520,320
20240229,151700,480504590,7610,7590,7610,7590,367
20240229,151600,477715560,7590,7590,7590,7590,153
20240229,151500,476554290,7600,7590,7600,7590,20
20240229,151400,476402390,7600,7610,7610,7410,2394
20240229,151300,458496840,7630,7610,7630,7610,15
20240229,151200,458382450,7630,7630,7630,7610,45
20240229,151100,458039290,7620,7620,7640,7620,40
20240229,151000,457734160,7620,7600,7620,7600,57
20240229,150900,457300560,7600,7610,7610,7600,28
20240229,150800,457087490,7620,7620,7620,7610,91
20240229,150700,456394080,7640,7620,7640,7620,27
20240229,150600,456187840,7660,7660,7660,7660,6
20240229,150500,456141880,7660,7640,7660,7640,64
20240229,150400,455652630,7640,7620,7640,7620,5
20240229,150300,455614460,7640,7620,7640,7620,17
20240229,150200,455484600,7640,7620,7640,7620,16
20240229,150100,455362620,7640,7620,7640,7620,15
20240229,150000,455248130,7640,7670,7680,7630,56
20240229,145900,454820070,7640,7640,7680,7640,95
20240229,145800,454093210,7670,7650,7680,7650,70
20240229,145700,453555930,7690,7690,7690,7690,0
20240229,145600,453555930,7690,7680,7690,7680,31
20240229,145500,453317840,7690,7690,7690,7690,0
20240229,145400,453317840,7690,7690,7690,7690,0
20240229,145300,453317840,7690,7690,7690,7690,0
20240229,145200,453317840,7690,7660,7690,7660,68
20240229,145100,452795090,7680,7660,7680,7660,209
20240229,145000,451192850,7670,7660,7670,7650,193
20240229,144900,449712950,7660,7630,7660,7630,35
20240229,144800,449445060,7640,7640,7650,7640,63
20240229,144700,448963230,7650,7650,7660,7610,57
20240229,144600,448528770,7650,7650,7650,7650,0
20240229,144500,448528770,7650,7650,7650,7650,5
20240229,144400,448490520,7660,7650,7660,7650,15
20240229,144300,448375760,7650,7640,7650,7640,26
20240229,144200,448177060,7640,7620,7640,7620,30
20240229,144100,447948200,7620,7620,7620,7620,20
20240229,144000,447795800,7610,7610,7610,7610,0
20240229,143900,447795800,7610,7610,7610,7610,10
20240229,143800,447719700,7600,7600,7600,7600,21
20240229,143700,447560100,7610,7610,7610,7610,10
20240229,143600,447484000,7590,7590,7590,7590,0
20240229,143500,447484000,7590,7590,7590,7590,0
20240229,143400,447484000,7590,7590,7590,7590,0
20240229,143300,447484000,7590,7590,7590,7590,0
20240229,143200,447484000,7590,7590,7590,7590,0
20240229,143100,447484000,7590,7590,7590,7590,3
20240229,143000,447461230,7590,7590,7590,7590,0
20240229,142900,447461230,7590,7590,7590,7590,0
20240229,142800,447461230,7590,7590,7590,7590,0
20240229,142700,447461230,7590,7590,7590,7590,1
20240229,142600,447453640,7600,7590,7600,7590,11
20240229,142500,447370050,7590,7590,7590,7590,10
20240229,142400,447294150,7590,7590,7600,7590,34
20240229,142300,447035990,7590,7600,7600,7590,32
20240229,142200,446792800,7600,7600,7600,7600,107
20240229,142100,445979600,7630,7630,7630,7630,35
20240229,142000,445712550,7660,7630,7660,7630,28
20240229,141900,445498450,7630,7630,7630,7630,107
20240229,141800,444682040,7650,7660,7670,7650,101
20240229,141700,443907520,7660,7660,7660,7660,0
20240229,141600,443907520,7660,7660,7660,7630,17
20240229,141500,443777340,7670,7670,7670,7640,8
20240229,141400,443716130,7640,7640,7640,7640,15
20240229,141300,443601530,7670,7670,7670,7670,1
20240229,141200,443593860,7670,7640,7670,7640,53
20240229,141100,443188880,7640,7650,7650,7640,206
20240229,141000,441614490,7660,7660,7660,7660,6
20240229,140900,441568530,7680,7700,7700,7680,130
20240229,140800,440567930,7700,7690,7700,7690,5
20240229,140700,440529460,7700,7700,7700,7690,69
20240229,140600,439998330,7700,7670,7700,7670,21
20240229,140500,439836910,7690,7670,7690,7670,17
20240229,140400,439706200,7670,7680,7680,7670,41
20240229,140300,439391530,7690,7690,7690,7690,0
20240229,140200,439391530,7690,7690,7690,7690,170
20240229,140100,438084230,7700,7710,7710,7700,40
20240229,140000,437776130,7710,7710,7710,7710,1
20240229,135900,437768420,7710,7710,7710,7710,50
20240229,135800,437382920,7700,7700,7700,7700,100
20240229,135700,436612920,7700,7690,7700,7690,600
20240229,135600,431995920,7700,7700,7700,7700,300
20240229,135500,429685920,7690,7670,7690,7670,140
20240229,135400,428609370,7690,7680,7690,7680,40
20240229,135300,428301780,7690,7680,7690,7680,32
20240229,135200,428055710,7690,7690,7690,7690,0
20240229,135100,428055710,7690,7660,7690,7660,17
20240229,135000,427925340,7660,7670,7670,7660,17
20240229,134900,427795100,7670,7670,7670,7670,1
20240229,134800,427787430,7650,7650,7650,7650,7
20240229,134700,427733880,7670,7650,7670,7650,13
20240229,134600,427634230,7660,7670,7670,7660,80
20240229,134500,427021040,7680,7680,7680,7680,23
20240229,134400,426844400,7680,7680,7680,7680,5
20240229,134300,426806000,7680,7680,7680,7680,0
20240229,134200,426806000,7680,7670,7680,7670,5
20240229,134100,426767610,7690,7690,7690,7690,13
20240229,134000,426667640,7700,7710,7710,7680,33
20240229,133900,426413500,7710,7710,7710,7710,1
20240229,133800,426405790,7720,7680,7720,7680,78
20240229,133700,425805910,7690,7730,7730,7690,60
20240229,133600,425342510,7730,7730,7730,7730,55
20240229,133500,424917360,7730,7700,7740,7700,1050
20240229,133400,416817650,7700,7700,7700,7700,0
20240229,133300,416817650,7700,7700,7700,7700,0
20240229,133200,416817650,7700,7700,7700,7700,2
20240229,133100,416802250,7710,7710,7710,7710,0
20240229,133000,416802250,7710,7710,7710,7710,0
20240229,132900,416802250,7710,7690,7710,7690,289
20240229,132800,414577540,7690,7650,7690,7650,782
20240229,132700,408583700,7640,7640,7640,7640,74
20240229,132600,408018340,7630,7630,7640,7630,155
20240229,132500,406835190,7630,7630,7630,7630,102
20240229,132400,406056930,7640,7640,7650,7640,250
20240229,132300,404146630,7640,7600,7640,7560,1540
20240229,132200,392432470,7640,7630,7640,7620,28
20240229,132100,392218830,7640,7640,7640,7640,0
20240229,132000,392218830,7640,7640,7640,7640,2
20240229,131900,392203550,7640,7640,7640,7640,5
20240229,131800,392165350,7600,7600,7600,7600,0
20240229,131700,392165350,7600,7600,7600,7600,0
20240229,131600,392165350,7600,7600,7600,7600,5
20240229,131500,392127350,7600,7600,7600,7600,0
20240229,131400,392127350,7600,7590,7600,7590,11
20240229,131300,392043760,7600,7600,7600,7600,0
20240229,131200,392043760,7600,7590,7600,7550,410
20240229,131100,388947410,7600,7600,7600,7600,10
20240229,131000,388871410,7550,7550,7550,7550,0
20240229,130900,388871410,7550,7550,7550,7550,1
20240229,130800,388863860,7520,7550,7550,7520,199
20240229,130700,387364410,7600,7630,7640,7590,98
20240229,130600,386618480,7600,7640,7640,7600,11
20240229,130500,386534480,7660,7660,7660,7660,1
20240229,130400,386526820,7660,7650,7660,7650,100
20240229,130300,385761080,7660,7640,7660,7630,40
20240229,130200,385455290,7650,7660,7660,7650,40
20240229,130100,385149090,7610,7600,7610,7600,22
20240229,130000,384981870,7600,7600,7600,7600,0
20240229,125900,384981870,7600,7600,7600,7600,0
20240229,125800,384981870,7600,7600,7600,7600,9
20240229,125700,384913470,7600,7600,7600,7600,20
20240229,125600,384761470,7550,7550,7550,7550,0
20240229,125500,384761470,7550,7570,7570,7550,150
20240229,125400,383628610,7550,7560,7650,7550,516
20240229,125300,379722070,7550,7550,7550,7550,0
20240229,125200,379722070,7550,7630,7630,7550,650
20240229,125100,374804410,7670,7650,7670,7650,30
20240229,125000,374574460,7620,7630,7630,7620,191
20240229,124900,373119030,7620,7600,7620,7600,253
20240229,124800,371196170,7590,7610,7610,7590,320
20240229,124700,368767170,7560,7570,7570,7560,222
20240229,124600,367088730,7600,7600,7600,7600,0
20240229,124500,367088730,7600,7580,7610,7570,110
20240229,124400,366252730,7560,7590,7590,7560,495
20240229,124300,362508480,7590,7610,7610,7590,110
20240229,124200,361672480,7660,7660,7660,7660,310
20240229,124100,359297880,7660,7620,7670,7420,1199
20240229,124000,350213640,7620,7620,7620,7620,0
20240229,123900,350213640,7620,7590,7620,7590,1305
20240229,123800,340295850,7590,7590,7590,7580,539
20240229,123700,336204860,7590,7590,7590,7590,500
20240229,123600,332409860,7560,7590,7590,7560,377
20240229,123500,329557430,7560,7560,7560,7560,0
20240229,123400,329557430,7560,7560,7560,7560,400
20240229,123300,326533430,7560,7560,7560,7560,400
20240229,123200,323509430,7560,7550,7600,7550,839
20240229,123100,317157530,7550,7540,7550,7540,73
20240229,123000,316607100,7520,7520,7520,7520,15
20240229,122900,316494300,7520,7520,7520,7520,20
20240229,122800,316343900,7520,7500,7520,7500,783
20240229,122700,310461820,7500,7500,7500,7500,400
20240229,122600,307461820,7500,7500,7500,7500,500
20240229,122500,303711820,7500,7490,7500,7490,144
20240229,122400,302631850,7500,7490,7500,7490,82
20240229,122300,302017120,7490,7490,7490,7490,1
20240229,122200,302009630,7450,7450,7450,7450,0
20240229,122100,302009630,7450,7440,7460,7440,786
20240229,122000,296148690,7450,7450,7450,7450,0
20240229,121900,296148690,7450,7450,7450,7450,0
20240229,121800,296148690,7450,7450,7450,7450,0
20240229,121700,296148690,7450,7450,7450,7450,0
20240229,121600,296148690,7450,7450,7450,7450,0
20240229,121500,296148690,7450,7450,7450,7450,110
20240229,121400,295329190,7440,7440,7440,7440,30
20240229,121300,295105990,7410,7430,7450,7410,30
20240229,121200,294883320,7410,7410,7410,7410,0
20240229,121100,294883320,7410,7410,7410,7410,400
20240229,121000,291919320,7410,7410,7410,7410,32
20240229,120900,291682200,7440,7440,7440,7440,0
20240229,120800,291682200,7440,7440,7440,7440,20
20240229,120700,291533400,7410,7410,7410,7410,0
20240229,120600,291533400,7410,7410,7410,7410,0
20240229,120500,291533400,7410,7410,7410,7410,0
20240229,120400,291533400,7410,7410,7410,7410,0
20240229,120300,291533400,7410,7410,7410,7410,0
20240229,120200,291533400,7410,7410,7410,7410,0
20240229,120100,291533400,7410,7410,7410,7410,0
20240229,120000,291533400,7410,7410,7410,7410,0
20240229,115900,291533400,7410,7420,7420,7410,43
20240229,115800,291214360,7420,7430,7430,7420,4
20240229,115700,291184670,7440,7440,7440,7440,120
20240229,115600,290291870,7430,7430,7430,7430,0
20240229,115500,290291870,7430,7430,7430,7430,0
20240229,115400,290291870,7430,7430,7430,7430,1
20240229,115300,290284440,7440,7390,7440,7390,208
20240229,115200,288746380,7390,7310,7390,7310,149
20240229,115100,287649950,7310,7280,7310,7280,302
20240229,115000,285451330,7280,7280,7280,7280,0
20240229,114900,285451330,7280,7320,7320,7280,3
20240229,114800,285429410,7230,7350,7420,7230,2086
20240229,114700,270283380,7360,7330,7420,7290,2282
20240229,114600,253618990,7320,7320,7320,7320,0
20240229,114500,253618990,7320,7320,7320,7320,0
20240229,114400,253618990,7320,7320,7320,7320,0
20240229,114300,253618990,7320,7320,7320,7320,0
20240229,114200,253618990,7320,7320,7320,7320,0
20240229,114100,253618990,7320,7330,7330,7320,200
20240229,114000,252154190,7320,7320,7320,7320,0
20240229,113900,252154190,7320,7320,7320,7320,0
20240229,113800,252154190,7320,7320,7320,7320,0
20240229,113700,252154190,7320,7320,7320,7320,0
20240229,113600,252154190,7320,7320,7320,7320,0
20240229,113500,252154190,7320,7320,7320,7320,0
20240229,113400,252154190,7320,7320,7320,7320,0
20240229,113300,252154190,7320,7320,7320,7320,100
20240229,113200,251422190,7320,7320,7320,7320,0
20240229,113100,251422190,7320,7330,7330,7320,300
20240229,113000,249225150,7360,7360,7360,7360,0
20240229,112900,249225150,7360,7360,7360,7360,0
20240229,112800,249225150,7360,7360,7360,7360,0
20240229,112700,249225150,7360,7360,7360,7360,0
20240229,112600,249225150,7360,7360,7360,7360,0
20240229,112500,249225150,7360,7360,7360,7360,0
20240229,112400,249225150,7360,7360,7360,7360,60
20240229,112300,248783550,7350,7400,7400,7330,3253
20240229,112200,224882460,7400,7420,7420,7400,150
20240229,112100,223771740,7430,7430,7430,7430,330
20240229,112000,221319840,7510,7510,7510,7510,0
20240229,111900,221319840,7510,7510,7510,7510,0
20240229,111800,221319840,7510,7510,7510,7510,0
20240229,111700,221319840,7510,7510,7510,7510,0
20240229,111600,221319840,7510,7510,7510,7510,0
20240229,111500,221319840,7510,7480,7510,7480,257
20240229,111400,219390530,7510,7510,7510,7510,1
20240229,111300,219383020,7500,7480,7500,7470,68
20240229,111200,218873230,7480,7480,7480,7480,1
20240229,111100,218865750,7450,7460,7460,7450,243
20240229,111000,217053250,7520,7450,7520,7450,26
20240229,110900,216857800,7520,7520,7520,7520,0
20240229,110800,216857800,7520,7520,7520,7520,0
20240229,110700,216857800,7520,7520,7520,7520,0
20240229,110600,216857800,7520,7520,7520,7520,0
20240229,110500,216857800,7520,7520,7520,7520,0
20240229,110400,216857800,7520,7520,7520,7520,0
20240229,110300,216857800,7520,7520,7520,7520,0
20240229,110200,216857800,7520,7460,7520,7460,10
20240229,110100,216782980,7400,7390,7400,7390,55
20240229,110000,216376030,7370,7400,7400,7370,52
20240229,105900,215991290,7400,7400,7400,7400,0
20240229,105800,215991290,7400,7410,7410,7400,103
20240229,105700,215228590,7400,7400,7400,7400,0
20240229,105600,215228590,7400,7400,7400,7400,0
20240229,105500,215228590,7400,7400,7400,7400,0
20240229,105400,215228590,7400,7400,7400,7400,0
20240229,105300,215228590,7400,7400,7400,7400,0
20240229,105200,215228590,7400,7400,7400,7400,0
20240229,105100,215228590,7400,7400,7400,7400,0
20240229,105000,215228590,7400,7400,7400,7400,29
20240229,104900,215013990,7400,7400,7400,7400,33
20240229,104800,214769790,7470,7470,7470,7470,0
20240229,104700,214769790,7470,7470,7470,7470,11
20240229,104600,214687620,7410,7410,7410,7410,0
20240229,104500,214687620,7410,7400,7410,7400,833
20240229,104400,208515230,7410,7360,7410,7360,4051
20240229,104300,178512500,7370,7370,7370,7370,0
20240229,104200,178512500,7370,7370,7370,7370,0
20240229,104100,178512500,7370,7370,7370,7370,0
20240229,104000,178512500,7370,7370,7370,7360,12
20240229,103900,178424070,7360,7360,7370,7360,23
20240229,103800,178254580,7360,7360,7360,7360,3
20240229,103700,178232500,7330,7340,7340,7330,43
20240229,103600,177917240,7360,7360,7360,7360,2
20240229,103500,177902520,7340,7350,7350,7340,2
20240229,103400,177887830,7360,7360,7360,7360,22
20240229,103300,177725910,7360,7360,7360,7360,0
20240229,103200,177725910,7360,7360,7360,7360,1
20240229,103100,177718550,7360,7360,7360,7360,1
20240229,103000,177711190,7360,7340,7360,7340,34
20240229,102900,177461330,7330,7310,7330,7310,109
20240229,102800,176664360,7360,7360,7360,7360,34
20240229,102700,176414120,7360,7310,7360,7310,253
20240229,102600,174562250,7310,7310,7310,7310,1
20240229,102500,174554940,7400,7320,7400,7320,401
20240229,102400,171606150,7300,7330,7330,7300,2500
20240229,102300,153336600,7330,7340,7340,7330,103
20240229,102200,152580610,7400,7400,7400,7400,0
20240229,102100,152580610,7400,7400,7400,7400,0
20240229,102000,152580610,7400,7400,7400,7400,0
20240229,101900,152580610,7400,7400,7400,7400,2
20240229,101800,152565810,7410,7410,7410,7410,0
20240229,101700,152565810,7410,7340,7410,7340,1000
20240229,101600,145168960,7310,7330,7330,7310,584
20240229,101500,140899700,7320,7320,7320,7320,0
20240229,101400,140899700,7320,7320,7320,7320,6
20240229,101300,140855780,7320,7320,7320,7320,7
20240229,101200,140804540,7340,7340,7340,7340,0
20240229,101100,140804540,7340,7340,7340,7340,10
20240229,101000,140731140,7290,7350,7350,7290,578
20240229,100900,136502200,7360,7360,7360,7360,0
20240229,100800,136502200,7360,7360,7360,7360,0
20240229,100700,136502200,7360,7360,7360,7360,0
20240229,100600,136502200,7360,7360,7360,7360,0
20240229,100500,136502200,7360,7360,7360,7360,0
20240229,100400,136502200,7360,7360,7360,7360,0
20240229,100300,136502200,7360,7360,7360,7360,0
20240229,100200,136502200,7360,7360,7360,7360,0
20240229,100100,136502200,7360,7360,7360,7360,1
20240229,100000,136494840,7340,7340,7340,7340,3
20240229,095900,136472820,7320,7320,7320,7320,101
20240229,095800,135733500,7320,7320,7320,7320,0
20240229,095700,135733500,7320,7320,7330,7320,60
20240229,095600,135294120,7310,7310,7310,7310,0
20240229,095500,135294120,7310,7310,7310,7310,3
20240229,095400,135272190,7300,7300,7300,7300,5
20240229,095300,135235690,7300,7300,7300,7300,33
20240229,095200,134994790,7290,7300,7300,7290,329
20240229,095100,132595060,7300,7320,7320,7300,1383
20240229,095000,122490480,7320,7340,7340,7320,500
20240229,094900,118826440,7370,7370,7370,7340,154
20240229,094800,117695090,7400,7400,7400,7400,0
20240229,094700,117695090,7400,7400,7400,7400,0
20240229,094600,117695090,7400,7400,7400,7400,0
20240229,094500,117695090,7400,7400,7400,7400,0
20240229,094400,117695090,7400,7400,7400,7400,0
20240229,094300,117695090,7400,7400,7400,7400,56
20240229,094200,117280690,7410,7410,7410,7410,0
20240229,094100,117280690,7410,7410,7410,7410,0
20240229,094000,117280690,7410,7350,7410,7350,21
20240229,093900,117126280,7350,7350,7350,7350,9
20240229,093800,117060130,7300,7360,7360,7300,795
20240229,093700,111239880,7360,7440,7440,7320,2235
20240229,093600,94695480,7430,7430,7430,7430,0
20240229,093500,94695480,7430,7430,7430,7430,7
20240229,093400,94643470,7510,7500,7510,7500,60
20240229,093300,94193450,7510,7420,7510,7420,255
20240229,093200,92299690,7420,7480,7480,7420,1511
20240229,093100,81071720,7450,7450,7450,7450,8
20240229,093000,81012120,7470,7470,7470,7470,50
20240229,092900,80638620,7470,7460,7470,7460,2
20240229,092800,80623690,7450,7450,7450,7450,0
20240229,092700,80623690,7450,7450,7450,7450,9
20240229,092600,80556640,7440,7490,7490,7440,1477
20240229,092500,69537830,7490,7490,7490,7490,0
20240229,092400,69537830,7490,7520,7550,7490,369
20240229,092300,66766440,7540,7540,7540,7540,11
20240229,092200,66683500,7520,7520,7520,7520,50
20240229,092100,66307500,7520,7520,7520,7520,0
20240229,092000,66307500,7520,7520,7520,7520,6
20240229,091900,66262380,7500,7530,7530,7500,172
20240229,091800,64969120,7530,7530,7530,7530,0
20240229,091700,64969120,7530,7540,7540,7530,73
20240229,091600,64418830,7550,7540,7550,7540,10
20240229,091500,64343410,7620,7620,7620,7620,0
20240229,091400,64343410,7620,7610,7620,7610,920
20240229,091300,57334150,7620,7510,7620,7510,1088
20240229,091200,49069740,7510,7550,7590,7510,688
20240229,091100,43889370,7550,7560,7560,7550,200
20240229,091000,42378940,7580,7600,7600,7580,5
20240229,090900,42341000,7580,7580,7580,7580,0
20240229,090800,42341000,7580,7580,7580,7580,32
20240229,090700,42098440,7580,7580,7580,7580,11
20240229,090600,42015060,7530,7570,7600,7530,756
20240229,090500,36305410,7570,7620,7620,7570,86
20240229,090400,35653140,7560,7560,7560,7560,207
20240229,090300,34088220,7570,7650,7650,7570,1388
20240229,090200,23544170,7650,7730,7740,7650,36
20240229,090100,23267800,7790,7790,7790,7790,0
20240229,090000,23267800,7790,7810,7810,7790,2980