stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,210700,1422139882,937,937,937,937,20254
20240228,210600,1422139882,937,937,937,937,0
20240228,210500,1422139882,937,937,937,937,0
20240228,210400,1422139882,937,937,937,937,0
20240228,210300,1422139882,937,937,937,937,0
20240228,210200,1422139882,937,937,937,937,0
20240228,210100,1422139882,937,937,937,937,0
20240228,210000,1422139882,937,937,937,937,0
20240228,205900,1422139882,937,937,937,937,0
20240228,205800,1422139882,937,937,937,937,0
20240228,205700,1422139882,937,937,937,937,0
20240228,205600,1422139882,937,937,937,937,0
20240228,205500,1422139882,937,937,937,937,0
20240228,205400,1422139882,937,937,937,937,0
20240228,205300,1422139882,937,937,937,937,0
20240228,205200,1422139882,937,937,937,937,0
20240228,205100,1422139882,937,937,937,937,0
20240228,205000,1422139882,937,937,937,937,0
20240228,204900,1422139882,937,937,937,937,0
20240228,204800,1422139882,937,937,937,937,0
20240228,204700,1422139882,937,937,937,937,0
20240228,204600,1422139882,937,937,937,937,0
20240228,204500,1422139882,937,937,937,937,0
20240228,204400,1422139882,937,937,937,937,0
20240228,204300,1422139882,937,937,937,937,0
20240228,204200,1422139882,937,937,937,937,0
20240228,204100,1422139882,937,937,937,937,0
20240228,204000,1422139882,937,937,937,937,0
20240228,203900,1422139882,937,937,937,937,0
20240228,203800,1422139882,937,937,937,937,0
20240228,203700,1422139882,937,937,937,937,20254
20240228,203600,1422139882,937,937,937,937,0
20240228,203500,1422139882,937,937,937,937,0
20240228,203400,1422139882,937,937,937,937,0
20240228,203300,1422139882,937,937,937,937,0
20240228,203200,1422139882,937,937,937,937,0
20240228,203100,1422139882,937,937,937,937,0
20240228,203000,1422139882,937,937,937,937,0
20240228,202900,1422139882,937,937,937,937,0
20240228,202800,1422139882,937,937,937,937,0
20240228,202700,1422139882,937,937,937,937,0
20240228,202600,1422139882,937,937,937,937,0
20240228,202500,1422139882,937,937,937,937,0
20240228,202400,1422139882,937,937,937,937,0
20240228,202300,1422139882,937,937,937,937,0
20240228,202200,1422139882,937,937,937,937,0
20240228,202100,1422139882,937,937,937,937,0
20240228,202000,1422139882,937,937,937,937,0
20240228,201900,1422139882,937,937,937,937,0
20240228,201800,1422139882,937,937,937,937,0
20240228,201700,1422139882,937,937,937,937,0
20240228,201600,1422139882,937,937,937,937,0
20240228,201500,1422139882,937,937,937,937,0
20240228,201400,1422139882,937,937,937,937,0
20240228,201300,1422139882,937,937,937,937,0
20240228,201200,1422139882,937,937,937,937,0
20240228,201100,1422139882,937,937,937,937,0
20240228,201000,1422139882,937,937,937,937,0
20240228,200900,1422139882,937,937,937,937,0
20240228,200800,1422139882,937,937,937,937,0
20240228,200700,1422139882,937,937,937,937,20254
20240228,200600,1422139882,937,937,937,937,0
20240228,200500,1422139882,937,937,937,937,0
20240228,200400,1422139882,937,937,937,937,0
20240228,200300,1422139882,937,937,937,937,0
20240228,200200,1422139882,937,937,937,937,0
20240228,200100,1422139882,937,937,937,937,0
20240228,200000,1422139882,937,937,937,937,0
20240228,195900,1422139882,937,937,937,937,0
20240228,195800,1422139882,937,937,937,937,0
20240228,195700,1422139882,937,937,937,937,0
20240228,195600,1422139882,937,937,937,937,0
20240228,195500,1422139882,937,937,937,937,0
20240228,195400,1422139882,937,937,937,937,0
20240228,195300,1422139882,937,937,937,937,0
20240228,195200,1422139882,937,937,937,937,0
20240228,195100,1422139882,937,937,937,937,0
20240228,195000,1422139882,937,937,937,937,0
20240228,194900,1422139882,937,937,937,937,0
20240228,194800,1422139882,937,937,937,937,0
20240228,194700,1422139882,937,937,937,937,0
20240228,194600,1422139882,937,937,937,937,0
20240228,194500,1422139882,937,937,937,937,0
20240228,194400,1422139882,937,937,937,937,0
20240228,194300,1422139882,937,937,937,937,0
20240228,194200,1422139882,937,937,937,937,0
20240228,194100,1422139882,937,937,937,937,0
20240228,194000,1422139882,937,937,937,937,0
20240228,193900,1422139882,937,937,937,937,0
20240228,193800,1422139882,937,937,937,937,0
20240228,193700,1422139882,937,937,937,937,20254
20240228,193600,1422139882,937,937,937,937,0
20240228,193500,1422139882,937,937,937,937,0
20240228,193400,1422139882,937,937,937,937,0
20240228,193300,1422139882,937,937,937,937,0
20240228,193200,1422139882,937,937,937,937,0
20240228,193100,1422139882,937,937,937,937,0
20240228,193000,1422139882,937,937,937,937,0
20240228,192900,1422139882,937,937,937,937,0
20240228,192800,1422139882,937,937,937,937,0
20240228,192700,1422139882,937,937,937,937,0
20240228,192600,1422139882,937,937,937,937,0
20240228,192500,1422139882,937,937,937,937,0
20240228,192400,1422139882,937,937,937,937,0
20240228,192300,1422139882,937,937,937,937,0
20240228,192200,1422139882,937,937,937,937,0
20240228,192100,1422139882,937,937,937,937,0
20240228,192000,1422139882,937,937,937,937,0
20240228,191900,1422139882,937,937,937,937,0
20240228,191800,1422139882,937,937,937,937,0
20240228,191700,1422139882,937,937,937,937,0
20240228,191600,1422139882,937,937,937,937,0
20240228,191500,1422139882,937,937,937,937,0
20240228,191400,1422139882,937,937,937,937,0
20240228,191300,1422139882,937,937,937,937,0
20240228,191200,1422139882,937,937,937,937,0
20240228,191100,1422139882,937,937,937,937,0
20240228,191000,1422139882,937,937,937,937,0
20240228,190900,1422139882,937,937,937,937,0
20240228,190800,1422139882,937,937,937,937,0
20240228,190700,1422139882,937,937,937,937,20254
20240228,190600,1422139882,937,937,937,937,0
20240228,190500,1422139882,937,937,937,937,0
20240228,190400,1422139882,937,937,937,937,0
20240228,190300,1422139882,937,937,937,937,0
20240228,190200,1422139882,937,937,937,937,0
20240228,190100,1422139882,937,937,937,937,0
20240228,190000,1422139882,937,937,937,937,0
20240228,185900,1422139882,937,937,937,937,0
20240228,185800,1422139882,937,937,937,937,0
20240228,185700,1422139882,937,937,937,937,0
20240228,185600,1422139882,937,937,937,937,0
20240228,185500,1422139882,937,937,937,937,0
20240228,185400,1422139882,937,937,937,937,0
20240228,185300,1422139882,937,937,937,937,0
20240228,185200,1422139882,937,937,937,937,0
20240228,185100,1422139882,937,937,937,937,0
20240228,185000,1422139882,937,937,937,937,0
20240228,184900,1422139882,937,937,937,937,0
20240228,184800,1422139882,937,937,937,937,0
20240228,184700,1422139882,937,937,937,937,0
20240228,184600,1422139882,937,937,937,937,0
20240228,184500,1422139882,937,937,937,937,0
20240228,184400,1422139882,937,937,937,937,0
20240228,184300,1422139882,937,937,937,937,0
20240228,184200,1422139882,937,937,937,937,0
20240228,184100,1422139882,937,937,937,937,0
20240228,184000,1422139882,937,937,937,937,0
20240228,183900,1422139882,937,937,937,937,0
20240228,183800,1422139882,937,937,937,937,0
20240228,183700,1422139882,937,937,937,937,20254
20240228,183600,1422139882,937,937,937,937,0
20240228,183500,1422139882,937,937,937,937,0
20240228,183400,1422139882,937,937,937,937,0
20240228,183300,1422139882,937,937,937,937,0
20240228,183200,1422139882,937,937,937,937,0
20240228,183100,1422139882,937,937,937,937,0
20240228,183000,1422139882,937,937,937,937,0
20240228,182900,1422139882,937,937,937,937,0
20240228,182800,1422139882,937,937,937,937,0
20240228,182700,1422139882,937,937,937,937,0
20240228,182600,1422139882,937,937,937,937,0
20240228,182500,1422139882,937,937,937,937,0
20240228,182400,1422139882,937,937,937,937,0
20240228,182300,1422139882,937,937,937,937,0
20240228,182200,1422139882,937,937,937,937,0
20240228,182100,1422139882,937,937,937,937,0
20240228,182000,1422139882,937,937,937,937,0
20240228,181900,1422139882,937,937,937,937,0
20240228,181800,1422139882,937,937,937,937,0
20240228,181700,1422139882,937,937,937,937,0
20240228,181600,1422139882,937,937,937,937,0
20240228,181500,1422139882,937,937,937,937,0
20240228,181400,1422139882,937,937,937,937,0
20240228,181300,1422139882,937,937,937,937,0
20240228,181200,1422139882,937,937,937,937,0
20240228,181100,1422139882,937,937,937,937,0
20240228,181000,1422139882,937,937,937,937,0
20240228,180900,1422139882,937,937,937,937,0
20240228,180800,1422139882,937,937,937,937,0
20240228,180700,1422139882,937,937,937,937,20254
20240228,180600,1422139882,937,937,937,937,0
20240228,180500,1422139882,937,937,937,937,0
20240228,180400,1422139882,937,937,937,937,0
20240228,180300,1422139882,937,937,937,937,0
20240228,180200,1422139882,937,937,937,937,0
20240228,180100,1422139882,937,937,937,937,0
20240228,180000,1422139882,937,937,937,937,0
20240228,175900,1422139882,937,937,937,937,0
20240228,175800,1422139882,937,937,937,937,0
20240228,175700,1422139882,937,937,937,937,0
20240228,175600,1422139882,937,937,937,937,0
20240228,175500,1422139882,937,937,937,937,0
20240228,175400,1422139882,937,937,937,937,0
20240228,175300,1422139882,937,937,937,937,0
20240228,175200,1422139882,937,937,937,937,0
20240228,175100,1422139882,937,937,937,937,0
20240228,175000,1422139882,937,937,937,937,0
20240228,174900,1422139882,937,937,937,937,0
20240228,174800,1422139882,937,937,937,937,0
20240228,174700,1422139882,937,937,937,937,0
20240228,174600,1422139882,937,937,937,937,0
20240228,174500,1422139882,937,937,937,937,0
20240228,174400,1422139882,937,937,937,937,0
20240228,174300,1422139882,937,937,937,937,0
20240228,174200,1422139882,937,937,937,937,0
20240228,174100,1422139882,937,937,937,937,0
20240228,174000,1422139882,937,937,937,937,0
20240228,173900,1422139882,937,937,937,937,0
20240228,173800,1422139882,937,937,937,937,0
20240228,173700,1422139882,937,937,937,937,20254
20240228,173600,1422139882,937,937,937,937,0
20240228,173500,1422139882,937,937,937,937,0
20240228,173400,1422139882,937,937,937,937,0
20240228,173300,1422139882,937,937,937,937,0
20240228,173200,1422139882,937,937,937,937,0
20240228,173100,1422139882,937,937,937,937,0
20240228,173000,1422139882,937,937,937,937,0
20240228,172900,1422139882,937,937,937,937,0
20240228,172800,1422139882,937,937,937,937,0
20240228,172700,1422139882,937,937,937,937,0
20240228,172600,1422139882,937,937,937,937,0
20240228,172500,1422139882,937,937,937,937,0
20240228,172400,1422139882,937,937,937,937,0
20240228,172300,1422139882,937,937,937,937,0
20240228,172200,1422139882,937,937,937,937,0
20240228,172100,1422139882,937,937,937,937,0
20240228,172000,1422139882,937,937,937,937,0
20240228,171900,1422139882,937,937,937,937,0
20240228,171800,1422139882,937,937,937,937,0
20240228,171700,1422139882,937,937,937,937,0
20240228,171600,1422139882,937,937,937,937,0
20240228,171500,1422139882,937,937,937,937,0
20240228,171400,1422139882,937,937,937,937,0
20240228,171300,1422139882,937,937,937,937,0
20240228,171200,1422139882,937,937,937,937,0
20240228,171100,1422139882,937,937,937,937,0
20240228,171000,1422139882,937,937,937,937,0
20240228,170900,1422139882,937,937,937,937,0
20240228,170800,1422139882,937,937,937,937,0
20240228,170700,1422139882,937,937,937,937,20254
20240228,170600,1422139882,937,937,937,937,0
20240228,170500,1422139882,937,937,937,937,0
20240228,170400,1422139882,937,937,937,937,0
20240228,170300,1422139882,937,937,937,937,0
20240228,170200,1422139882,937,937,937,937,0
20240228,170100,1422139882,937,937,937,937,0
20240228,170000,1422139882,937,937,937,937,0
20240228,165900,1422139882,937,937,937,937,0
20240228,165800,1422139882,937,937,937,937,0
20240228,165700,1422139882,937,937,937,937,0
20240228,165600,1422139882,937,937,937,937,0
20240228,165500,1422139882,937,937,937,937,0
20240228,165400,1422139882,937,937,937,937,0
20240228,165300,1422139882,937,937,937,937,0
20240228,165200,1422139882,937,937,937,937,0
20240228,165100,1422139882,937,937,937,937,0
20240228,165000,1422139882,937,937,937,937,0
20240228,164900,1422139882,937,937,937,937,0
20240228,164800,1422139882,937,937,937,937,0
20240228,164700,1422139882,937,937,937,937,0
20240228,164600,1422139882,937,937,937,937,0
20240228,164500,1422139882,937,937,937,937,0
20240228,164400,1422139882,937,937,937,937,0
20240228,164300,1422139882,937,937,937,937,0
20240228,164200,1422139882,937,937,937,937,0
20240228,164100,1422139882,937,937,937,937,0
20240228,164000,1422139882,937,937,937,937,0
20240228,163900,1422139882,937,937,937,937,0
20240228,163800,1422139882,937,937,937,937,0
20240228,163700,1422139882,937,937,937,937,20254
20240228,163600,1422139882,937,937,937,937,0
20240228,163500,1422139882,937,937,937,937,0
20240228,163400,1422139882,937,937,937,937,0
20240228,163300,1422139882,937,937,937,937,0
20240228,163200,1422139882,937,937,937,937,0
20240228,163100,1422139882,937,937,937,937,0
20240228,163000,1422139882,937,937,937,937,0
20240228,162900,1422139882,937,937,937,937,0
20240228,162800,1422139882,937,937,937,937,0
20240228,162700,1422139882,937,937,937,937,0
20240228,162600,1422139882,937,937,937,937,0
20240228,162500,1422139882,937,937,937,937,0
20240228,162400,1422139882,937,937,937,937,0
20240228,162300,1422139882,937,937,937,937,0
20240228,162200,1422139882,937,937,937,937,0
20240228,162100,1422139882,937,937,937,937,0
20240228,162000,1422139882,937,937,937,937,0
20240228,161900,1422139882,937,937,937,937,0
20240228,161800,1422139882,937,937,937,937,0
20240228,161700,1422139882,937,937,937,937,0
20240228,161600,1422139882,937,937,937,937,0
20240228,161500,1422139882,937,937,937,937,0
20240228,161400,1422139882,937,937,937,937,0
20240228,161300,1422139882,937,937,937,937,0
20240228,161200,1422139882,937,937,937,937,0
20240228,161100,1422139882,937,937,937,937,0
20240228,161000,1422139882,937,937,937,937,0
20240228,160900,1422139882,937,937,937,937,0
20240228,160800,1422139882,937,937,937,937,0
20240228,160700,1422139882,937,937,937,937,20254
20240228,160600,1422139882,937,937,937,937,0
20240228,160500,1422139882,937,937,937,937,0
20240228,160400,1422139882,937,937,937,937,0
20240228,160300,1422139882,937,937,937,937,0
20240228,160200,1422139882,937,937,937,937,0
20240228,160100,1422139882,937,937,937,937,0
20240228,160000,1422139882,937,937,937,937,0
20240228,155900,1422139882,937,937,937,937,0
20240228,155800,1422139882,937,937,937,937,0
20240228,155700,1422139882,937,937,937,937,0
20240228,155600,1422139882,937,937,937,937,0
20240228,155500,1422139882,937,937,937,937,0
20240228,155400,1422139882,937,937,937,937,0
20240228,155300,1422139882,937,937,937,937,0
20240228,155200,1422139882,937,937,937,937,0
20240228,155100,1422139882,937,937,937,937,0
20240228,155000,1422139882,937,937,937,937,0
20240228,154900,1422139882,937,937,937,937,0
20240228,154800,1422139882,937,937,937,937,0
20240228,154700,1422139882,937,937,937,937,0
20240228,154600,1422139882,937,937,937,937,0
20240228,154500,1422139882,937,937,937,937,0
20240228,154400,1422139882,937,937,937,937,0
20240228,154300,1422139882,937,937,937,937,0
20240228,154200,1422139882,937,937,937,937,0
20240228,154100,1422139882,937,937,937,937,0
20240228,154000,1422139882,937,937,937,937,0
20240228,153900,1422139882,937,937,937,937,0
20240228,153800,1422139882,937,937,937,937,0
20240228,153700,1422139882,937,937,937,937,20254
20240228,153600,1422139882,937,937,937,937,0
20240228,153500,1422139882,937,937,937,937,0
20240228,153400,1422139882,937,937,937,937,0
20240228,153300,1422139882,937,937,937,937,0
20240228,153200,1422139882,937,937,937,937,0
20240228,153100,1422139882,937,937,937,937,0
20240228,153000,1422139882,937,937,937,937,20254
20240228,152900,1403161884,937,937,937,937,0
20240228,152800,1403161884,937,937,937,937,0
20240228,152700,1403161884,937,937,937,937,0
20240228,152600,1403161884,937,937,937,937,0
20240228,152500,1403161884,937,937,937,937,0
20240228,152400,1403161884,937,937,937,937,0
20240228,152300,1403161884,937,937,937,937,0
20240228,152200,1403161884,937,937,937,937,0
20240228,152100,1403161884,937,937,937,937,0
20240228,152000,1403161884,937,937,937,937,0
20240228,151900,1403161884,937,935,937,935,2124
20240228,151800,1401174155,936,936,936,935,12022
20240228,151700,1389930903,936,938,938,936,2369
20240228,151600,1387712569,938,938,938,935,10970
20240228,151500,1377425372,936,936,936,936,408
20240228,151400,1377043484,938,937,938,936,2090
20240228,151300,1375085013,937,937,937,937,247
20240228,151200,1374853574,938,937,938,937,509
20240228,151100,1374376601,937,935,937,934,6251
20240228,151000,1368529746,935,934,935,934,2203
20240228,150900,1366471130,934,934,937,934,1127
20240228,150800,1365418015,935,938,938,934,7506
20240228,150700,1358393621,938,938,940,938,1202
20240228,150600,1357266127,941,941,941,941,0
20240228,150500,1357266127,941,936,941,936,867
20240228,150400,1356452916,936,937,938,936,405
20240228,150300,1356073336,936,938,938,936,1536
20240228,150200,1354633611,938,937,940,937,3502
20240228,150100,1351342945,937,937,937,937,237
20240228,150000,1351120876,941,940,945,937,2357
20240228,145900,1348902592,940,944,956,940,3951
20240228,145800,1345147408,943,931,964,931,15487
20240228,145700,1330379072,930,930,930,930,18
20240228,145600,1330362332,931,930,931,930,8
20240228,145500,1330354891,929,929,929,929,5
20240228,145400,1330350246,929,930,930,927,188
20240228,145300,1330175545,931,934,934,926,189
20240228,145200,1329999783,931,931,931,931,0
20240228,145100,1329999783,931,931,935,931,453
20240228,145000,1329577892,932,932,932,932,2461
20240228,144900,1327284240,932,934,934,932,2147
20240228,144800,1325280028,937,937,937,937,200
20240228,144700,1325092628,933,934,934,933,500
20240228,144600,1324626127,932,932,932,932,0
20240228,144500,1324626127,932,932,932,932,0
20240228,144400,1324626127,932,939,939,932,6817
20240228,144300,1318254503,939,940,940,939,976
20240228,144200,1317337892,943,948,965,943,15758
20240228,144100,1302330647,937,948,953,937,3168
20240228,144000,1299322705,963,922,963,921,10502
20240228,143900,1289444805,926,930,930,926,255
20240228,143800,1289208668,929,932,942,929,1550
20240228,143700,1287766525,932,928,951,928,17464
20240228,143600,1271266604,932,928,932,928,1290
20240228,143500,1270067288,936,922,936,922,10000
20240228,143400,1260776022,921,922,922,921,6154
20240228,143300,1255102035,922,922,922,921,401
20240228,143200,1254732418,922,915,922,915,4057
20240228,143100,1251005323,915,917,918,915,261
20240228,143000,1250766152,918,918,918,918,501
20240228,142900,1250306234,919,915,919,915,300
20240228,142800,1250031134,915,915,915,915,24
20240228,142700,1250009174,915,912,915,912,566
20240228,142600,1249491687,912,913,913,912,168
20240228,142500,1249338352,915,913,915,913,1251
20240228,142400,1248195889,913,913,913,913,96
20240228,142300,1248108241,915,913,916,913,1619
20240228,142200,1246627362,913,913,913,913,1026
20240228,142100,1245690624,913,916,916,913,1908
20240228,142000,1243946168,916,916,916,916,134
20240228,141900,1243823424,918,918,918,917,1421
20240228,141800,1242519106,918,918,919,917,357
20240228,141700,1242191253,919,914,919,914,1494
20240228,141600,1240824891,914,913,914,913,313
20240228,141500,1240538972,913,913,913,912,2388
20240228,141400,1238360728,912,911,912,908,2081
20240228,141300,1236466863,906,908,908,906,289
20240228,141200,1236204794,908,909,909,908,293
20240228,141100,1235938462,908,907,909,907,2432
20240228,141000,1233730730,907,908,908,907,1091
20240228,140900,1232740830,909,908,909,903,11106
20240228,140800,1222679117,909,912,913,909,5261
20240228,140700,1217893732,912,912,912,912,63
20240228,140600,1217836276,913,912,914,912,599
20240228,140500,1217289945,912,915,915,909,32252
20240228,140400,1187863029,915,917,917,915,6033
20240228,140300,1182338377,918,918,918,917,783
20240228,140200,1181620146,918,922,922,918,11613
20240228,140100,1170935516,922,924,925,921,3593
20240228,140000,1167617558,924,924,924,924,404
20240228,135900,1167244262,923,924,924,922,1432
20240228,135800,1165922436,923,926,934,923,11131
20240228,135700,1155633220,925,925,925,925,0
20240228,135600,1155633220,925,927,927,925,2262
20240228,135500,1153538764,931,927,931,927,29
20240228,135400,1153511877,927,933,933,927,19390
20240228,135300,1135473131,933,937,937,933,29564
20240228,135200,1107829090,937,937,937,937,19
20240228,135100,1107811287,937,937,937,937,0
20240228,135000,1107811287,937,937,938,937,532
20240228,134900,1107312798,937,937,937,937,1600
20240228,134800,1105813598,937,937,937,937,11
20240228,134700,1105803291,937,939,939,937,20891
20240228,134600,1086227656,939,938,939,938,63
20240228,134500,1086168557,938,938,938,938,1500
20240228,134400,1084761557,938,938,938,938,105
20240228,134300,1084663067,938,943,944,937,7560
20240228,134200,1077567561,944,944,944,944,0
20240228,134100,1077567561,944,944,944,944,0
20240228,134000,1077567561,944,944,944,944,0
20240228,133900,1077567561,944,943,944,943,52
20240228,133800,1077518482,944,944,944,944,0
20240228,133700,1077518482,944,944,944,944,0
20240228,133600,1077518482,944,944,944,944,200
20240228,133500,1077329682,945,945,945,945,2
20240228,133400,1077327792,938,950,952,938,32037
20240228,133300,1047181671,948,946,951,946,1009
20240228,133200,1046223994,946,947,947,946,2
20240228,133100,1046222101,947,947,947,947,1
20240228,133000,1046221154,946,946,946,946,1
20240228,132900,1046220208,945,945,945,945,730
20240228,132800,1045530358,945,945,945,945,0
20240228,132700,1045530358,945,945,945,945,50
20240228,132600,1045483108,950,949,950,948,3350
20240228,132500,1042300780,951,951,951,951,0
20240228,132400,1042300780,951,949,951,949,2692
20240228,132300,1039743325,948,947,948,947,1712
20240228,132200,1038120432,948,940,948,940,2288
20240228,132100,1035960849,938,938,938,938,0
20240228,132000,1035960849,938,938,938,938,0
20240228,131900,1035960849,938,938,938,938,0
20240228,131800,1035960849,938,938,938,938,0
20240228,131700,1035960849,938,938,938,938,2
20240228,131600,1035958973,940,940,940,940,0
20240228,131500,1035958973,940,940,940,940,13
20240228,131400,1035946753,940,940,940,940,3
20240228,131300,1035943933,938,938,938,938,0
20240228,131200,1035943933,938,939,939,938,1072
20240228,131100,1034938396,939,939,940,939,103
20240228,131000,1034841658,939,939,939,939,254
20240228,130900,1034603152,938,940,940,938,6390
20240228,130800,1028607773,940,941,941,940,175
20240228,130700,1028443105,941,941,941,941,28
20240228,130600,1028416757,941,941,941,941,21
20240228,130500,1028396996,941,941,941,941,1
20240228,130400,1028396055,941,941,941,941,1
20240228,130300,1028395114,941,941,941,941,51
20240228,130200,1028347123,941,941,941,941,0
20240228,130100,1028347123,941,941,941,941,11
20240228,130000,1028336772,938,938,938,938,1
20240228,125900,1028335834,938,941,941,938,4860
20240228,125800,1023772032,942,942,942,942,104
20240228,125700,1023674064,942,942,942,942,4
20240228,125600,1023670296,942,942,942,942,2
20240228,125500,1023668412,940,939,940,939,6
20240228,125400,1023662773,939,939,939,939,0
20240228,125300,1023662773,939,940,940,939,134
20240228,125200,1023536814,939,938,939,938,60
20240228,125100,1023480533,939,939,939,939,315
20240228,125000,1023184748,938,938,938,938,1304
20240228,124900,1021961596,938,941,941,938,7004
20240228,124800,1015375480,941,942,942,941,56
20240228,124700,1015322783,942,942,942,941,109
20240228,124600,1015220157,941,941,941,941,1404
20240228,124500,1013898993,941,942,942,941,150
20240228,124400,1013757842,943,943,943,943,1
20240228,124300,1013756899,944,942,944,942,1567
20240228,124200,1012279281,941,941,941,941,0
20240228,124100,1012279281,941,945,945,941,20018
20240228,124000,993420472,945,945,945,945,502
20240228,123900,992946082,946,947,947,946,3
20240228,123800,992943243,947,947,947,947,7
20240228,123700,992936614,947,948,948,947,1269
20240228,123600,991734866,948,945,964,945,8139
20240228,123500,983939180,944,944,944,944,3
20240228,123400,983936348,941,941,941,941,0
20240228,123300,983936348,941,942,942,938,87
20240228,123200,983854498,942,938,942,938,51
20240228,123100,983806468,942,942,942,942,0
20240228,123000,983806468,942,939,942,939,860
20240228,122900,982998925,939,939,939,939,70
20240228,122800,982933195,939,941,944,939,673
20240228,122700,982301172,940,941,941,940,686
20240228,122600,981656071,940,940,940,940,0
20240228,122500,981656071,940,940,940,940,0
20240228,122400,981656071,940,940,940,940,0
20240228,122300,981656071,940,940,940,940,0
20240228,122200,981656071,940,941,941,940,1000
20240228,122100,980715777,955,940,955,940,2965
20240228,122000,977908085,940,940,940,940,10
20240228,121900,977898685,940,938,940,938,492
20240228,121800,977436709,938,938,938,938,0
20240228,121700,977436709,938,938,938,938,85
20240228,121600,977356979,938,938,938,938,0
20240228,121500,977356979,938,938,938,938,0
20240228,121400,977356979,938,938,938,938,0
20240228,121300,977356979,938,938,938,938,0
20240228,121200,977356979,938,938,938,938,458
20240228,121100,976927375,940,940,940,938,414
20240228,121000,976538922,939,938,939,938,565
20240228,120900,976008945,938,941,942,938,10622
20240228,120800,966042410,945,944,945,943,300
20240228,120700,965758921,947,947,947,947,100
20240228,120600,965664221,947,947,947,947,0
20240228,120500,965664221,947,947,947,947,1
20240228,120400,965663274,950,941,950,941,3740
20240228,120300,962122447,941,947,947,939,612
20240228,120200,961546151,958,942,968,942,10565
20240228,120100,951366520,937,945,945,937,7889
20240228,120000,943956456,947,948,948,947,257
20240228,115900,943712857,962,945,962,939,5723
20240228,115800,938261742,955,955,955,955,182
20240228,115700,938087932,956,951,961,951,1942
20240228,115600,936230212,951,941,951,941,265
20240228,115500,935978773,949,948,949,948,3006
20240228,115400,933126154,948,944,948,943,1692
20240228,115300,931525855,941,939,942,939,371
20240228,115200,931176939,939,939,939,939,7429
20240228,115100,924201108,938,938,938,938,0
20240228,115000,924201108,938,938,938,938,2
20240228,114900,924199232,938,938,939,938,1091
20240228,114800,923174874,938,938,939,938,829
20240228,114700,922396452,938,936,938,936,13
20240228,114600,922384269,936,936,936,936,40
20240228,114500,922346829,936,935,936,935,3
20240228,114400,922344023,935,936,936,935,74
20240228,114300,922274760,935,935,935,935,1
20240228,114200,922273825,935,935,935,935,1
20240228,114100,922272890,935,936,936,935,35
20240228,114000,922240164,937,938,938,937,2
20240228,113900,922238289,936,936,936,936,0
20240228,113800,922238289,936,934,936,934,562
20240228,113700,921712955,934,934,934,934,109
20240228,113600,921611149,933,935,935,933,10822
20240228,113500,911504467,936,936,936,936,1762
20240228,113400,909855235,935,938,938,935,10058
20240228,113300,900441462,938,938,938,938,0
20240228,113200,900441462,938,938,938,938,0
20240228,113100,900441462,938,938,938,938,2
20240228,113000,900439586,938,938,938,938,2
20240228,112900,900437710,937,937,938,937,62
20240228,112800,900379615,937,937,937,937,774
20240228,112700,899654377,938,938,938,937,29
20240228,112600,899627200,937,937,938,937,74
20240228,112500,899557861,937,938,938,937,630
20240228,112400,898966951,940,940,940,940,0
20240228,112300,898966951,940,940,940,940,184
20240228,112200,898793991,940,940,940,940,77
20240228,112100,898721611,940,940,940,940,37
20240228,112000,898686831,941,939,941,939,976
20240228,111900,897769409,939,939,939,939,39
20240228,111800,897732788,940,940,940,940,500
20240228,111700,897262788,940,940,940,940,575
20240228,111600,896722288,936,935,938,935,1615
20240228,111500,895208808,935,934,935,932,1397
20240228,111400,893903884,933,932,933,932,470
20240228,111300,893465393,933,933,933,932,425
20240228,111200,893068932,933,932,933,932,71
20240228,111100,893002750,932,932,932,932,1662
20240228,111000,891453766,932,932,932,932,28
20240228,110900,891427670,932,932,932,932,66
20240228,110800,891366158,931,933,933,931,1055
20240228,110700,890383837,933,935,935,932,488
20240228,110600,889929001,932,932,932,932,484
20240228,110500,889477913,932,932,932,932,631
20240228,110400,888889821,932,937,937,932,12595
20240228,110300,877120380,937,938,938,937,4096
20240228,110200,873278484,938,938,938,938,58
20240228,110100,873224080,938,937,938,937,145
20240228,110000,873088214,937,941,941,937,1442
20240228,105900,871732999,941,941,942,941,517
20240228,105800,871246500,942,942,942,942,1178
20240228,105700,870136824,945,945,945,945,2
20240228,105600,870134934,948,948,948,948,0
20240228,105500,870134934,948,948,948,948,0
20240228,105400,870134934,948,948,948,948,0
20240228,105300,870134934,948,948,948,948,1100
20240228,105200,869092134,948,948,948,948,16
20240228,105100,869076966,949,949,949,949,0
20240228,105000,869076966,949,943,949,943,116
20240228,104900,868967115,940,940,940,940,0
20240228,104800,868967115,940,940,940,940,0
20240228,104700,868967115,940,940,940,940,0
20240228,104600,868967115,940,941,941,940,911
20240228,104500,868110365,945,944,945,944,228
20240228,104400,867894996,945,945,945,945,0
20240228,104300,867894996,945,945,945,945,0
20240228,104200,867894996,945,945,945,945,0
20240228,104100,867894996,945,945,945,945,0
20240228,104000,867894996,945,948,948,945,2501
20240228,103900,865531302,948,948,948,948,1578
20240228,103800,864035358,948,947,948,947,467
20240228,103700,863592842,943,940,943,940,4672
20240228,103600,859194549,940,934,940,934,113
20240228,103500,859088977,934,933,934,933,568
20240228,103400,858558983,933,936,936,933,2447
20240228,103300,856274085,934,935,935,934,1584
20240228,103200,854794427,934,942,942,933,11777
20240228,103100,843759348,943,944,944,943,1145
20240228,103000,842678612,944,952,953,944,18659
20240228,102900,825019769,953,953,953,953,0
20240228,102800,825019769,953,955,955,953,588
20240228,102700,824458829,955,954,955,954,253
20240228,102600,824217274,955,952,955,952,506
20240228,102500,823734053,950,946,950,946,864
20240228,102400,822915985,946,946,946,946,50
20240228,102300,822868685,945,945,945,945,0
20240228,102200,822868685,945,945,945,945,1262
20240228,102100,821676095,945,947,947,945,3041
20240228,102000,818801745,947,947,947,947,23
20240228,101900,818779964,947,954,954,947,78
20240228,101800,818705818,947,947,947,947,1
20240228,101700,818704871,950,950,950,950,0
20240228,101600,818704871,950,951,951,946,8444
20240228,101500,810707465,953,953,953,953,351
20240228,101400,810372962,953,954,954,953,463
20240228,101300,809931722,954,954,954,954,36
20240228,101200,809897378,954,949,955,949,4388
20240228,101100,805717765,945,943,945,943,568
20240228,101000,805181606,943,947,947,943,3983
20240228,100900,801420726,947,949,949,947,3035
20240228,100800,798542535,949,949,951,949,1101
20240228,100700,797497666,949,951,951,949,710
20240228,100600,796823868,950,951,951,948,313
20240228,100500,796526532,951,948,951,945,92
20240228,100400,796439375,948,945,952,944,1624
20240228,100300,794899067,945,952,952,945,1218
20240228,100200,793746531,953,953,953,953,293
20240228,100100,793467302,948,955,955,948,312
20240228,100000,793171311,951,955,955,951,345
20240228,095900,792842636,955,951,955,951,2051
20240228,095800,790890579,951,945,951,945,4725
20240228,095700,786406132,951,943,951,938,12165
20240228,095600,774856055,943,952,956,933,41874
20240228,095500,735319205,955,958,958,952,14295
20240228,095400,721698261,953,964,964,953,4478
20240228,095300,717416369,964,956,964,955,11456
20240228,095200,706454582,956,966,968,955,11732
20240228,095100,695206838,966,982,982,966,4136
20240228,095000,691192115,975,983,983,968,24881
20240228,094900,666832787,977,967,981,960,12333
20240228,094800,654874649,968,975,975,967,20933
20240228,094700,634552417,975,983,985,975,14543
20240228,094600,620326541,982,985,985,978,21181
20240228,094500,599542210,985,990,995,984,11882
20240228,094400,587779029,990,975,991,972,40760
20240228,094300,547630003,980,1001,1011,971,114042
20240228,094200,434357328,1000,1000,1000,1000,0
20240228,094100,434357328,1000,996,1002,988,27208
20240228,094000,407188817,989,984,997,980,24573
20240228,093900,382889829,984,985,985,979,26141
20240228,093800,357228559,984,955,984,955,55132
20240228,093700,303571307,955,966,966,951,10375
20240228,093600,293658134,966,958,967,957,22410
20240228,093500,272094176,959,958,959,957,5155
20240228,093400,267157575,957,951,957,951,8456
20240228,093300,259101812,952,946,952,946,1582
20240228,093200,257603951,946,946,951,946,1101
20240228,093100,256561905,946,954,956,946,6306
20240228,093000,250551055,954,948,959,948,22693
20240228,092900,228926453,948,950,951,945,6191
20240228,092800,223065468,948,945,948,943,16353
20240228,092700,207572712,945,939,945,939,1110
20240228,092600,206523822,944,938,945,938,7873
20240228,092500,199088591,938,929,944,929,21610
20240228,092400,178838843,929,925,933,925,10232
20240228,092300,169334171,927,922,927,922,24185
20240228,092200,146984434,922,921,922,921,225
20240228,092100,146777084,921,921,921,921,1025
20240228,092000,145833059,921,916,921,916,636
20240228,091900,145249031,912,912,912,912,299
20240228,091800,144976343,912,912,913,912,652
20240228,091700,144381322,913,910,913,909,13221
20240228,091600,132323422,909,913,913,909,6970
20240228,091500,125973197,913,910,913,910,11797
20240228,091400,115216011,910,913,913,910,5497
20240228,091300,110201054,913,914,914,912,7494
20240228,091200,103356256,914,917,917,914,7692
20240228,091100,96313297,924,920,924,920,200
20240228,091000,96128650,924,922,926,916,6173
20240228,090900,90444318,922,920,922,920,3868
20240228,090800,86879659,920,922,922,920,46
20240228,090700,86837265,922,913,922,907,16489
20240228,090600,71740250,913,912,913,912,1073
20240228,090500,70760651,912,910,912,904,12515
20240228,090400,59433593,905,911,917,900,12243
20240228,090300,48364660,911,900,911,900,19299
20240228,090200,30879782,900,914,914,900,22572
20240228,090100,10311593,922,913,922,913,1013
20240228,090000,9384600,911,911,911,911,10250