stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,210700,1967671229,975,975,975,975,9333
20240229,210600,1967671229,975,975,975,975,0
20240229,210500,1967671229,975,975,975,975,0
20240229,210400,1967671229,975,975,975,975,0
20240229,210300,1967671229,975,975,975,975,0
20240229,210200,1967671229,975,975,975,975,0
20240229,210100,1967671229,975,975,975,975,0
20240229,210000,1967671229,975,975,975,975,0
20240229,205900,1967671229,975,975,975,975,0
20240229,205800,1967671229,975,975,975,975,0
20240229,205700,1967671229,975,975,975,975,0
20240229,205600,1967671229,975,975,975,975,0
20240229,205500,1967671229,975,975,975,975,0
20240229,205400,1967671229,975,975,975,975,0
20240229,205300,1967671229,975,975,975,975,0
20240229,205200,1967671229,975,975,975,975,0
20240229,205100,1967671229,975,975,975,975,0
20240229,205000,1967671229,975,975,975,975,0
20240229,204900,1967671229,975,975,975,975,0
20240229,204800,1967671229,975,975,975,975,0
20240229,204700,1967671229,975,975,975,975,0
20240229,204600,1967671229,975,975,975,975,0
20240229,204500,1967671229,975,975,975,975,0
20240229,204400,1967671229,975,975,975,975,0
20240229,204300,1967671229,975,975,975,975,0
20240229,204200,1967671229,975,975,975,975,0
20240229,204100,1967671229,975,975,975,975,0
20240229,204000,1967671229,975,975,975,975,0
20240229,203900,1967671229,975,975,975,975,0
20240229,203800,1967671229,975,975,975,975,0
20240229,203700,1967671229,975,975,975,975,9333
20240229,203600,1967671229,975,975,975,975,0
20240229,203500,1967671229,975,975,975,975,0
20240229,203400,1967671229,975,975,975,975,0
20240229,203300,1967671229,975,975,975,975,0
20240229,203200,1967671229,975,975,975,975,0
20240229,203100,1967671229,975,975,975,975,0
20240229,203000,1967671229,975,975,975,975,0
20240229,202900,1967671229,975,975,975,975,0
20240229,202800,1967671229,975,975,975,975,0
20240229,202700,1967671229,975,975,975,975,0
20240229,202600,1967671229,975,975,975,975,0
20240229,202500,1967671229,975,975,975,975,0
20240229,202400,1967671229,975,975,975,975,0
20240229,202300,1967671229,975,975,975,975,0
20240229,202200,1967671229,975,975,975,975,0
20240229,202100,1967671229,975,975,975,975,0
20240229,202000,1967671229,975,975,975,975,0
20240229,201900,1967671229,975,975,975,975,0
20240229,201800,1967671229,975,975,975,975,0
20240229,201700,1967671229,975,975,975,975,0
20240229,201600,1967671229,975,975,975,975,0
20240229,201500,1967671229,975,975,975,975,0
20240229,201400,1967671229,975,975,975,975,0
20240229,201300,1967671229,975,975,975,975,0
20240229,201200,1967671229,975,975,975,975,0
20240229,201100,1967671229,975,975,975,975,0
20240229,201000,1967671229,975,975,975,975,0
20240229,200900,1967671229,975,975,975,975,0
20240229,200800,1967671229,975,975,975,975,0
20240229,200700,1967671229,975,975,975,975,9333
20240229,200600,1967671229,975,975,975,975,0
20240229,200500,1967671229,975,975,975,975,0
20240229,200400,1967671229,975,975,975,975,0
20240229,200300,1967671229,975,975,975,975,0
20240229,200200,1967671229,975,975,975,975,0
20240229,200100,1967671229,975,975,975,975,0
20240229,200000,1967671229,975,975,975,975,0
20240229,195900,1967671229,975,975,975,975,0
20240229,195800,1967671229,975,975,975,975,0
20240229,195700,1967671229,975,975,975,975,0
20240229,195600,1967671229,975,975,975,975,0
20240229,195500,1967671229,975,975,975,975,0
20240229,195400,1967671229,975,975,975,975,0
20240229,195300,1967671229,975,975,975,975,0
20240229,195200,1967671229,975,975,975,975,0
20240229,195100,1967671229,975,975,975,975,0
20240229,195000,1967671229,975,975,975,975,0
20240229,194900,1967671229,975,975,975,975,0
20240229,194800,1967671229,975,975,975,975,0
20240229,194700,1967671229,975,975,975,975,0
20240229,194600,1967671229,975,975,975,975,0
20240229,194500,1967671229,975,975,975,975,0
20240229,194400,1967671229,975,975,975,975,0
20240229,194300,1967671229,975,975,975,975,0
20240229,194200,1967671229,975,975,975,975,0
20240229,194100,1967671229,975,975,975,975,0
20240229,194000,1967671229,975,975,975,975,0
20240229,193900,1967671229,975,975,975,975,0
20240229,193800,1967671229,975,975,975,975,0
20240229,193700,1967671229,975,975,975,975,9333
20240229,193600,1967671229,975,975,975,975,0
20240229,193500,1967671229,975,975,975,975,0
20240229,193400,1967671229,975,975,975,975,0
20240229,193300,1967671229,975,975,975,975,0
20240229,193200,1967671229,975,975,975,975,0
20240229,193100,1967671229,975,975,975,975,0
20240229,193000,1967671229,975,975,975,975,0
20240229,192900,1967671229,975,975,975,975,0
20240229,192800,1967671229,975,975,975,975,0
20240229,192700,1967671229,975,975,975,975,0
20240229,192600,1967671229,975,975,975,975,0
20240229,192500,1967671229,975,975,975,975,0
20240229,192400,1967671229,975,975,975,975,0
20240229,192300,1967671229,975,975,975,975,0
20240229,192200,1967671229,975,975,975,975,0
20240229,192100,1967671229,975,975,975,975,0
20240229,192000,1967671229,975,975,975,975,0
20240229,191900,1967671229,975,975,975,975,0
20240229,191800,1967671229,975,975,975,975,0
20240229,191700,1967671229,975,975,975,975,0
20240229,191600,1967671229,975,975,975,975,0
20240229,191500,1967671229,975,975,975,975,0
20240229,191400,1967671229,975,975,975,975,0
20240229,191300,1967671229,975,975,975,975,0
20240229,191200,1967671229,975,975,975,975,0
20240229,191100,1967671229,975,975,975,975,0
20240229,191000,1967671229,975,975,975,975,0
20240229,190900,1967671229,975,975,975,975,0
20240229,190800,1967671229,975,975,975,975,0
20240229,190700,1967671229,975,975,975,975,9333
20240229,190600,1967671229,975,975,975,975,0
20240229,190500,1967671229,975,975,975,975,0
20240229,190400,1967671229,975,975,975,975,0
20240229,190300,1967671229,975,975,975,975,0
20240229,190200,1967671229,975,975,975,975,0
20240229,190100,1967671229,975,975,975,975,0
20240229,190000,1967671229,975,975,975,975,0
20240229,185900,1967671229,975,975,975,975,0
20240229,185800,1967671229,975,975,975,975,0
20240229,185700,1967671229,975,975,975,975,0
20240229,185600,1967671229,975,975,975,975,0
20240229,185500,1967671229,975,975,975,975,0
20240229,185400,1967671229,975,975,975,975,0
20240229,185300,1967671229,975,975,975,975,0
20240229,185200,1967671229,975,975,975,975,0
20240229,185100,1967671229,975,975,975,975,0
20240229,185000,1967671229,975,975,975,975,0
20240229,184900,1967671229,975,975,975,975,0
20240229,184800,1967671229,975,975,975,975,0
20240229,184700,1967671229,975,975,975,975,0
20240229,184600,1967671229,975,975,975,975,0
20240229,184500,1967671229,975,975,975,975,0
20240229,184400,1967671229,975,975,975,975,0
20240229,184300,1967671229,975,975,975,975,0
20240229,184200,1967671229,975,975,975,975,0
20240229,184100,1967671229,975,975,975,975,0
20240229,184000,1967671229,975,975,975,975,0
20240229,183900,1967671229,975,975,975,975,0
20240229,183800,1967671229,975,975,975,975,0
20240229,183700,1967671229,975,975,975,975,9333
20240229,183600,1967671229,975,975,975,975,0
20240229,183500,1967671229,975,975,975,975,0
20240229,183400,1967671229,975,975,975,975,0
20240229,183300,1967671229,975,975,975,975,0
20240229,183200,1967671229,975,975,975,975,0
20240229,183100,1967671229,975,975,975,975,0
20240229,183000,1967671229,975,975,975,975,0
20240229,182900,1967671229,975,975,975,975,0
20240229,182800,1967671229,975,975,975,975,0
20240229,182700,1967671229,975,975,975,975,0
20240229,182600,1967671229,975,975,975,975,0
20240229,182500,1967671229,975,975,975,975,0
20240229,182400,1967671229,975,975,975,975,0
20240229,182300,1967671229,975,975,975,975,0
20240229,182200,1967671229,975,975,975,975,0
20240229,182100,1967671229,975,975,975,975,0
20240229,182000,1967671229,975,975,975,975,0
20240229,181900,1967671229,975,975,975,975,0
20240229,181800,1967671229,975,975,975,975,0
20240229,181700,1967671229,975,975,975,975,0
20240229,181600,1967671229,975,975,975,975,0
20240229,181500,1967671229,975,975,975,975,0
20240229,181400,1967671229,975,975,975,975,0
20240229,181300,1967671229,975,975,975,975,0
20240229,181200,1967671229,975,975,975,975,0
20240229,181100,1967671229,975,975,975,975,0
20240229,181000,1967671229,975,975,975,975,0
20240229,180900,1967671229,975,975,975,975,0
20240229,180800,1967671229,975,975,975,975,0
20240229,180700,1967671229,975,975,975,975,9333
20240229,180600,1967671229,975,975,975,975,0
20240229,180500,1967671229,975,975,975,975,0
20240229,180400,1967671229,975,975,975,975,0
20240229,180300,1967671229,975,975,975,975,0
20240229,180200,1967671229,975,975,975,975,0
20240229,180100,1967671229,975,975,975,975,0
20240229,180000,1967671229,975,975,975,975,0
20240229,175900,1967671229,975,975,975,975,0
20240229,175800,1967671229,975,975,975,975,0
20240229,175700,1967671229,975,975,975,975,0
20240229,175600,1967671229,975,975,975,975,0
20240229,175500,1967671229,975,975,975,975,0
20240229,175400,1967671229,975,975,975,975,0
20240229,175300,1967671229,975,975,975,975,0
20240229,175200,1967671229,975,975,975,975,0
20240229,175100,1967671229,975,975,975,975,0
20240229,175000,1967671229,975,975,975,975,0
20240229,174900,1967671229,975,975,975,975,0
20240229,174800,1967671229,975,975,975,975,0
20240229,174700,1967671229,975,975,975,975,0
20240229,174600,1967671229,975,975,975,975,0
20240229,174500,1967671229,975,975,975,975,0
20240229,174400,1967671229,975,975,975,975,0
20240229,174300,1967671229,975,975,975,975,0
20240229,174200,1967671229,975,975,975,975,0
20240229,174100,1967671229,975,975,975,975,0
20240229,174000,1967671229,975,975,975,975,0
20240229,173900,1967671229,975,975,975,975,0
20240229,173800,1967671229,975,975,975,975,0
20240229,173700,1967671229,975,975,975,975,9333
20240229,173600,1967671229,975,975,975,975,0
20240229,173500,1967671229,975,975,975,975,0
20240229,173400,1967671229,975,975,975,975,0
20240229,173300,1967671229,975,975,975,975,0
20240229,173200,1967671229,975,975,975,975,0
20240229,173100,1967671229,975,975,975,975,0
20240229,173000,1967671229,975,975,975,975,0
20240229,172900,1967671229,975,975,975,975,0
20240229,172800,1967671229,975,975,975,975,0
20240229,172700,1967671229,975,975,975,975,0
20240229,172600,1967671229,975,975,975,975,0
20240229,172500,1967671229,975,975,975,975,0
20240229,172400,1967671229,975,975,975,975,0
20240229,172300,1967671229,975,975,975,975,0
20240229,172200,1967671229,975,975,975,975,0
20240229,172100,1967671229,975,975,975,975,0
20240229,172000,1967671229,975,975,975,975,0
20240229,171900,1967671229,975,975,975,975,0
20240229,171800,1967671229,975,975,975,975,0
20240229,171700,1967671229,975,975,975,975,0
20240229,171600,1967671229,975,975,975,975,0
20240229,171500,1967671229,975,975,975,975,0
20240229,171400,1967671229,975,975,975,975,0
20240229,171300,1967671229,975,975,975,975,0
20240229,171200,1967671229,975,975,975,975,0
20240229,171100,1967671229,975,975,975,975,0
20240229,171000,1967671229,975,975,975,975,0
20240229,170900,1967671229,975,975,975,975,0
20240229,170800,1967671229,975,975,975,975,0
20240229,170700,1967671229,975,975,975,975,9333
20240229,170600,1967671229,975,975,975,975,0
20240229,170500,1967671229,975,975,975,975,0
20240229,170400,1967671229,975,975,975,975,0
20240229,170300,1967671229,975,975,975,975,0
20240229,170200,1967671229,975,975,975,975,0
20240229,170100,1967671229,975,975,975,975,0
20240229,170000,1967671229,975,975,975,975,0
20240229,165900,1967671229,975,975,975,975,0
20240229,165800,1967671229,975,975,975,975,0
20240229,165700,1967671229,975,975,975,975,0
20240229,165600,1967671229,975,975,975,975,0
20240229,165500,1967671229,975,975,975,975,0
20240229,165400,1967671229,975,975,975,975,0
20240229,165300,1967671229,975,975,975,975,0
20240229,165200,1967671229,975,975,975,975,0
20240229,165100,1967671229,975,975,975,975,0
20240229,165000,1967671229,975,975,975,975,0
20240229,164900,1967671229,975,975,975,975,0
20240229,164800,1967671229,975,975,975,975,0
20240229,164700,1967671229,975,975,975,975,0
20240229,164600,1967671229,975,975,975,975,0
20240229,164500,1967671229,975,975,975,975,0
20240229,164400,1967671229,975,975,975,975,0
20240229,164300,1967671229,975,975,975,975,0
20240229,164200,1967671229,975,975,975,975,0
20240229,164100,1967671229,975,975,975,975,0
20240229,164000,1967671229,975,975,975,975,0
20240229,163900,1967671229,975,975,975,975,0
20240229,163800,1967671229,975,975,975,975,0
20240229,163700,1967671229,975,975,975,975,9333
20240229,163600,1967671229,975,975,975,975,0
20240229,163500,1967671229,975,975,975,975,0
20240229,163400,1967671229,975,975,975,975,0
20240229,163300,1967671229,975,975,975,975,0
20240229,163200,1967671229,975,975,975,975,0
20240229,163100,1967671229,975,975,975,975,0
20240229,163000,1967671229,975,975,975,975,0
20240229,162900,1967671229,975,975,975,975,0
20240229,162800,1967671229,975,975,975,975,0
20240229,162700,1967671229,975,975,975,975,0
20240229,162600,1967671229,975,975,975,975,0
20240229,162500,1967671229,975,975,975,975,0
20240229,162400,1967671229,975,975,975,975,0
20240229,162300,1967671229,975,975,975,975,0
20240229,162200,1967671229,975,975,975,975,0
20240229,162100,1967671229,975,975,975,975,0
20240229,162000,1967671229,975,975,975,975,0
20240229,161900,1967671229,975,975,975,975,0
20240229,161800,1967671229,975,975,975,975,0
20240229,161700,1967671229,975,975,975,975,0
20240229,161600,1967671229,975,975,975,975,0
20240229,161500,1967671229,975,975,975,975,0
20240229,161400,1967671229,975,975,975,975,0
20240229,161300,1967671229,975,975,975,975,0
20240229,161200,1967671229,975,975,975,975,0
20240229,161100,1967671229,975,975,975,975,0
20240229,161000,1967671229,975,975,975,975,0
20240229,160900,1967671229,975,975,975,975,0
20240229,160800,1967671229,975,975,975,975,0
20240229,160700,1967671229,975,975,975,975,9333
20240229,160600,1967671229,975,975,975,975,0
20240229,160500,1967671229,975,975,975,975,0
20240229,160400,1967671229,975,975,975,975,0
20240229,160300,1967671229,975,975,975,975,0
20240229,160200,1967671229,975,975,975,975,0
20240229,160100,1967671229,975,975,975,975,0
20240229,160000,1967671229,975,975,975,975,0
20240229,155900,1967671229,975,975,975,975,0
20240229,155800,1967671229,975,975,975,975,0
20240229,155700,1967671229,975,975,975,975,0
20240229,155600,1967671229,975,975,975,975,0
20240229,155500,1967671229,975,975,975,975,0
20240229,155400,1967671229,975,975,975,975,0
20240229,155300,1967671229,975,975,975,975,0
20240229,155200,1967671229,975,975,975,975,0
20240229,155100,1967671229,975,975,975,975,0
20240229,155000,1967671229,975,975,975,975,0
20240229,154900,1967671229,975,975,975,975,0
20240229,154800,1967671229,975,975,975,975,0
20240229,154700,1967671229,975,975,975,975,0
20240229,154600,1967671229,975,975,975,975,0
20240229,154500,1967671229,975,975,975,975,0
20240229,154400,1967671229,975,975,975,975,0
20240229,154300,1967671229,975,975,975,975,0
20240229,154200,1967671229,975,975,975,975,0
20240229,154100,1967671229,975,975,975,975,0
20240229,154000,1967671229,975,975,975,975,0
20240229,153900,1967671229,975,975,975,975,0
20240229,153800,1967671229,975,975,975,975,0
20240229,153700,1967671229,975,975,975,975,9333
20240229,153600,1967671229,975,975,975,975,0
20240229,153500,1967671229,975,975,975,975,0
20240229,153400,1967671229,975,975,975,975,0
20240229,153300,1967671229,975,975,975,975,0
20240229,153200,1967671229,975,975,975,975,0
20240229,153100,1967671229,975,975,975,975,0
20240229,153000,1967671229,975,975,975,975,9333
20240229,152900,1958571554,963,963,963,963,0
20240229,152800,1958571554,963,963,963,963,0
20240229,152700,1958571554,963,963,963,963,0
20240229,152600,1958571554,963,963,963,963,0
20240229,152500,1958571554,963,963,963,963,0
20240229,152400,1958571554,963,963,963,963,0
20240229,152300,1958571554,963,963,963,963,0
20240229,152200,1958571554,963,963,963,963,0
20240229,152100,1958571554,963,963,963,963,0
20240229,152000,1958571554,963,963,963,963,0
20240229,151900,1958571554,963,966,966,963,552
20240229,151800,1958039553,963,967,967,963,3839
20240229,151700,1954334530,967,970,970,967,1101
20240229,151600,1953267060,969,970,970,967,13418
20240229,151500,1940270828,970,970,970,970,1
20240229,151400,1940269858,970,970,970,970,1409
20240229,151300,1938903128,970,969,970,969,974
20240229,151200,1937959321,969,969,969,969,12
20240229,151100,1937947693,969,970,971,969,4881
20240229,151000,1933217699,970,970,970,969,1103
20240229,150900,1932148190,969,970,973,969,27657
20240229,150800,1905327792,973,970,973,970,3133
20240229,150700,1902287778,971,971,971,971,612
20240229,150600,1901693526,970,971,971,970,2001
20240229,150500,1899750556,971,971,971,971,1750
20240229,150400,1898051306,971,971,971,971,3319
20240229,150300,1894828557,971,971,971,971,855
20240229,150200,1893998352,971,972,974,971,332
20240229,150100,1893675198,974,974,974,974,1
20240229,150000,1893674224,975,975,975,975,0
20240229,145900,1893674224,975,975,975,975,3
20240229,145800,1893671299,975,975,975,975,811
20240229,145700,1892880574,974,974,975,974,519
20240229,145600,1892375067,974,971,975,970,7793
20240229,145500,1884808193,970,972,972,970,10010
20240229,145400,1875089705,972,979,980,970,40412
20240229,145300,1835760560,978,976,978,976,6270
20240229,145200,1829635448,975,975,975,975,0
20240229,145100,1829635448,975,975,975,975,392
20240229,145000,1829253248,972,972,972,972,5025
20240229,144900,1824368948,974,974,974,974,249
20240229,144800,1824126422,971,971,971,971,500
20240229,144700,1823640922,971,971,971,971,4438
20240229,144600,1819331624,970,970,970,970,0
20240229,144500,1819331624,970,973,973,969,22791
20240229,144400,1797192793,974,974,974,974,1246
20240229,144300,1795979189,977,977,977,977,0
20240229,144200,1795979189,977,977,977,977,0
20240229,144100,1795979189,977,977,977,977,8700
20240229,144000,1787479289,977,977,977,977,5
20240229,143900,1787474404,972,972,972,972,7788
20240229,143800,1779904468,972,973,973,972,2372
20240229,143700,1777598880,977,977,978,977,1950
20240229,143600,1775693561,978,973,978,973,2000
20240229,143500,1773738973,971,971,971,971,10000
20240229,143400,1764028973,971,971,971,971,0
20240229,143300,1764028973,971,971,971,971,10500
20240229,143200,1753833473,973,972,973,971,2390
20240229,143100,1751511306,972,973,973,971,1297
20240229,143000,1750250667,974,976,976,974,201
20240229,142900,1750054759,976,977,977,976,563
20240229,142800,1749505204,978,974,978,974,4030
20240229,142700,1745578510,971,974,974,971,745
20240229,142600,1744854710,974,972,974,972,4829
20240229,142500,1740155585,970,970,970,970,4490
20240229,142400,1735800285,970,971,971,970,5144
20240229,142300,1730810601,970,969,970,969,1045
20240229,142200,1729797005,969,968,969,967,2931
20240229,142100,1726959797,968,968,969,968,3150
20240229,142000,1723910529,969,969,969,969,942
20240229,141900,1722997731,969,969,972,969,3135
20240229,141800,1719954354,969,970,970,969,1438
20240229,141700,1718560750,970,969,970,969,1785
20240229,141600,1716829301,969,969,969,969,1
20240229,141500,1716828332,969,970,970,969,180
20240229,141400,1716653844,970,970,970,970,980
20240229,141300,1715703244,970,970,970,969,695
20240229,141200,1715029105,970,970,970,970,136
20240229,141100,1714897185,970,970,970,969,151
20240229,141000,1714750716,970,969,970,969,135
20240229,140900,1714619833,969,968,969,968,5135
20240229,140800,1709644085,968,968,968,968,2111
20240229,140700,1707600637,968,968,968,968,1
20240229,140600,1707599669,966,966,966,966,2
20240229,140500,1707597737,964,964,964,964,0
20240229,140400,1707597737,964,964,964,964,0
20240229,140300,1707597737,964,964,964,964,55
20240229,140200,1707544717,964,972,972,964,2287
20240229,140100,1705336141,972,972,972,972,1
20240229,140000,1705335169,966,966,966,966,2595
20240229,135900,1702828399,966,964,966,964,2336
20240229,135800,1700572620,963,963,963,963,1054
20240229,135700,1699557618,964,964,964,964,0
20240229,135600,1699557618,964,964,964,964,1016
20240229,135500,1698578194,962,962,962,962,0
20240229,135400,1698578194,962,966,966,962,1104
20240229,135300,1697516106,966,966,966,966,0
20240229,135200,1697516106,966,966,966,966,1
20240229,135100,1697515140,961,961,961,961,0
20240229,135000,1697515140,961,962,962,961,3610
20240229,134900,1694042930,963,963,963,963,449
20240229,134800,1693610543,966,966,966,966,3465
20240229,134700,1690263353,966,966,966,966,1596
20240229,134600,1688721617,966,966,966,966,51
20240229,134500,1688672351,966,962,966,962,5508
20240229,134400,1683362164,960,960,960,960,267
20240229,134300,1683105844,961,960,961,960,62
20240229,134200,1683046323,960,963,963,960,1079
20240229,134100,1682010392,962,961,962,961,598
20240229,134000,1681435131,962,962,962,962,0
20240229,133900,1681435131,962,962,962,962,1
20240229,133800,1681434169,958,961,964,958,507
20240229,133700,1680945636,958,958,958,958,183
20240229,133600,1680770322,958,955,958,955,1235
20240229,133500,1679589264,956,956,956,955,8790
20240229,133400,1671191569,955,962,962,955,36732
20240229,133300,1636005757,963,962,964,961,368
20240229,133200,1635651869,965,966,966,962,7634
20240229,133100,1628291485,967,971,973,967,1127
20240229,133000,1627201146,972,973,973,968,123
20240229,132900,1627081698,975,974,975,974,1000
20240229,132800,1626106748,970,967,970,967,1563
20240229,132700,1624590641,965,967,967,965,680
20240229,132600,1623934296,967,967,967,967,46
20240229,132500,1623889814,967,967,967,967,39
20240229,132400,1623852101,965,965,965,965,3
20240229,132300,1623849206,964,964,964,964,10
20240229,132200,1623839566,966,967,967,966,1365
20240229,132100,1622520951,967,966,967,966,5016
20240229,132000,1617675244,966,966,966,966,0
20240229,131900,1617675244,966,966,966,966,208
20240229,131800,1617474316,961,961,961,961,200
20240229,131700,1617282116,962,962,962,962,5
20240229,131600,1617277306,962,962,962,962,627
20240229,131500,1616674132,957,959,959,957,6931
20240229,131400,1610037186,956,960,967,956,6343
20240229,131300,1603914154,959,971,971,952,40744
20240229,131200,1564877631,962,972,972,960,30476
20240229,131100,1535426777,973,976,978,973,20032
20240229,131000,1515916897,974,976,976,974,10202
20240229,130900,1505971051,975,980,980,975,55274
20240229,130800,1451915355,980,981,981,980,400
20240229,130700,1451523070,980,985,985,980,9365
20240229,130600,1442326127,985,985,985,985,4000
20240229,130500,1438386127,985,986,986,985,3706
20240229,130400,1434733569,987,987,987,986,4243
20240229,130300,1430546728,987,987,987,987,452
20240229,130200,1430100604,991,991,991,990,1651
20240229,130100,1428464465,991,991,991,991,2072
20240229,130000,1426411113,991,990,991,990,5202
20240229,125900,1421260931,986,984,986,984,2906
20240229,125800,1418399752,984,984,984,984,70
20240229,125700,1418330872,983,983,983,983,0
20240229,125600,1418330872,983,983,983,983,0
20240229,125500,1418330872,983,983,983,983,0
20240229,125400,1418330872,983,983,983,983,204
20240229,125300,1418130340,982,981,982,981,2318
20240229,125200,1415854087,979,979,979,979,0
20240229,125100,1415854087,979,979,979,979,2702
20240229,125000,1413208829,979,979,979,979,0
20240229,124900,1413208829,979,979,979,979,1165
20240229,124800,1412068294,979,982,982,979,640
20240229,124700,1411441542,982,979,982,978,1766
20240229,124600,1409712698,978,979,979,978,1001
20240229,124500,1408732720,983,982,984,979,24508
20240229,124400,1384705765,982,985,986,982,8024
20240229,124300,1376810031,985,986,986,985,7378
20240229,124200,1369538474,990,990,990,986,1707
20240229,124100,1367852048,984,988,988,984,10000
20240229,124000,1357996271,986,990,991,986,7089
20240229,123900,1350989322,989,992,996,989,12012
20240229,123800,1339088683,995,993,997,993,9976
20240229,123700,1329170236,993,986,993,986,43574
20240229,123600,1286001703,985,985,986,985,1011
20240229,123500,1285005865,985,990,990,985,3314
20240229,123400,1281736450,990,985,990,985,19673
20240229,123300,1262299371,985,983,985,983,273
20240229,123200,1262031000,984,983,984,983,1393
20240229,123100,1260660688,982,982,982,982,564
20240229,123000,1260106840,982,982,982,982,1800
20240229,122900,1258339240,982,982,982,982,8
20240229,122800,1258331384,979,979,979,979,1010
20240229,122700,1257342594,978,978,978,978,0
20240229,122600,1257342594,978,979,979,978,1150
20240229,122500,1256217276,978,979,979,978,919
20240229,122400,1255317674,979,979,979,978,2359
20240229,122300,1253009692,980,981,985,980,4004
20240229,122200,1249085760,980,985,985,980,422
20240229,122100,1248670850,985,985,985,985,894
20240229,122000,1247790260,983,981,985,979,6806
20240229,121900,1241119392,980,981,981,980,6736
20240229,121800,1234518111,979,979,979,979,0
20240229,121700,1234518111,979,979,979,979,10
20240229,121600,1234508321,980,979,980,979,1690
20240229,121500,1232852361,980,979,980,979,700
20240229,121400,1232167011,979,982,982,979,2595
20240229,121300,1229623691,980,980,980,980,0
20240229,121200,1229623691,980,982,982,980,705
20240229,121100,1228931789,979,979,979,979,0
20240229,121000,1228931789,979,979,979,979,2800
20240229,120900,1226190589,979,980,980,979,308
20240229,120800,1225888907,980,980,980,980,3713
20240229,120700,1222250167,980,981,981,980,5000
20240229,120600,1217347924,981,987,987,980,4530
20240229,120500,1212907426,986,980,986,980,20942
20240229,120400,1192289155,980,980,980,980,1000
20240229,120300,1191309155,979,983,983,979,1300
20240229,120200,1190032455,983,979,983,979,76
20240229,120100,1189958043,983,983,983,983,517
20240229,120000,1189449832,978,983,983,978,302
20240229,115900,1189153966,978,979,983,978,8057
20240229,115800,1181270966,979,979,979,979,100
20240229,115700,1181173066,979,979,979,979,1
20240229,115600,1181172087,979,980,980,979,5317
20240229,115500,1175966638,980,983,983,980,5000
20240229,115400,1171064621,985,983,985,983,811
20240229,115300,1170266108,983,981,983,980,3780
20240229,115200,1166560950,980,980,980,980,0
20240229,115100,1166560950,980,981,981,978,12000
20240229,115000,1154803006,981,981,981,981,1210
20240229,114900,1153615996,981,984,984,981,3200
20240229,114800,1150473378,985,985,985,984,52
20240229,114700,1150422159,986,986,986,986,1817
20240229,114600,1148630597,985,985,985,985,795
20240229,114500,1147847522,985,981,985,981,6536
20240229,114400,1141417793,981,985,985,981,1340
20240229,114300,1140103133,986,984,986,984,2531
20240229,114200,1137610698,980,981,984,980,1187
20240229,114100,1136446426,984,980,985,979,2793
20240229,114000,1133709648,980,980,986,980,24966
20240229,113900,1109170162,979,981,981,978,1856
20240229,113800,1107350043,977,977,977,977,50
20240229,113700,1107301193,976,981,981,976,1733
20240229,113600,1105602000,981,981,981,981,0
20240229,113500,1105602000,981,978,981,978,9761
20240229,113400,1096047686,978,977,978,977,2226
20240229,113300,1093870773,978,976,978,976,5177
20240229,113200,1088807953,971,971,971,971,30
20240229,113100,1088778823,970,971,971,969,14010
20240229,113000,1075177229,975,971,975,971,2218
20240229,112900,1073019499,968,968,968,968,0
20240229,112800,1073019499,968,970,970,968,10000
20240229,112700,1063332195,971,971,974,970,5103
20240229,112600,1058377461,974,971,974,971,1137
20240229,112500,1057272036,971,971,971,971,60
20240229,112400,1057213776,969,975,976,969,10054
20240229,112300,1047459916,972,972,978,972,8588
20240229,112200,1039086821,976,973,977,970,28790
20240229,112100,1011004385,970,969,970,969,885
20240229,112000,1010146760,969,974,974,969,2071
20240229,111900,1008134031,975,970,976,970,1028
20240229,111800,1007131913,967,970,976,967,11162
20240229,111700,996290738,966,966,966,966,0
20240229,111600,996290738,966,966,966,966,0
20240229,111500,996290738,966,966,966,966,0
20240229,111400,996290738,966,969,969,966,149
20240229,111300,996146372,969,969,969,969,55
20240229,111200,996093077,969,969,969,969,6056
20240229,111100,990224813,969,968,969,968,472
20240229,111000,989767816,962,964,964,962,150
20240229,110900,989623401,966,966,966,966,0
20240229,110800,989623401,966,964,966,961,7468
20240229,110700,982435776,963,963,963,963,10
20240229,110600,982426146,962,962,962,962,0
20240229,110500,982426146,962,962,962,962,10
20240229,110400,982416526,962,963,963,962,10000
20240229,110300,972794883,968,969,971,963,2934
20240229,110200,969955252,969,962,969,962,11063
20240229,110100,959248030,964,964,964,964,0
20240229,110000,959248030,964,964,964,964,0
20240229,105900,959248030,964,962,964,959,23394
20240229,105800,936791675,960,974,974,960,15001
20240229,105700,922283216,968,974,974,966,21886
20240229,105600,901082237,974,966,974,966,10580
20240229,105500,890806516,967,961,967,961,8617
20240229,105400,882504043,961,961,961,958,10407
20240229,105300,872521516,960,958,960,958,4164
20240229,105200,868532076,960,959,960,959,213
20240229,105100,868327808,959,959,959,959,10
20240229,105000,868318218,958,959,959,956,10625
20240229,104900,858160200,956,956,956,956,1
20240229,104800,858159244,959,957,959,957,377
20240229,104700,857798453,959,959,959,959,0
20240229,104600,857798453,959,959,959,959,25
20240229,104500,857774478,959,959,959,959,208
20240229,104400,857575006,959,957,959,957,1354
20240229,104300,856279220,957,959,959,957,1340
20240229,104200,854995517,959,960,961,959,4500
20240229,104100,850677417,960,960,960,960,4400
20240229,104000,846453417,960,961,961,960,1737
20240229,103900,844785397,962,961,962,960,9301
20240229,103800,835854315,962,964,964,962,985
20240229,103700,834906542,965,965,965,965,1
20240229,103600,834905577,966,965,968,965,4
20240229,103500,834901711,964,964,964,964,1
20240229,103400,834900747,961,973,973,961,12486
20240229,103300,822888257,973,969,975,958,23193
20240229,103200,800456411,972,972,972,972,209
20240229,103100,800253263,975,969,975,969,16047
20240229,103000,784657925,969,969,969,969,10
20240229,102900,784648235,971,971,971,971,0
20240229,102800,784648235,971,970,971,970,3000
20240229,102700,781737076,970,968,970,968,3565
20240229,102600,778279526,970,961,970,961,3817
20240229,102500,774586245,958,958,958,958,1986
20240229,102400,772683657,956,953,956,952,6925
20240229,102300,766086375,953,959,959,953,1661
20240229,102200,764493812,960,952,960,952,2168
20240229,102100,762417177,951,952,956,950,7846
20240229,102000,754955202,952,952,952,952,164
20240229,101900,754799074,952,952,952,952,1184
20240229,101800,753671906,953,955,955,953,3283
20240229,101700,750540632,955,956,956,954,3133
20240229,101600,747546865,955,960,960,955,29385
20240229,101500,719434314,961,961,961,961,2
20240229,101400,719432392,960,962,962,960,1427
20240229,101300,718061089,962,960,968,960,4072
20240229,101200,714135692,959,959,960,959,1839
20240229,101100,712371990,959,959,959,959,0
20240229,101000,712371990,959,962,962,959,8592
20240229,100900,704127546,962,966,966,962,3130
20240229,100800,701116086,962,963,963,962,3569
20240229,100700,697681557,964,968,968,964,1556
20240229,100600,696176149,969,968,969,968,592
20240229,100500,695603052,967,964,967,964,2171
20240229,100400,693507988,964,970,970,964,623
20240229,100300,692906786,970,970,973,970,24904
20240229,100200,668749894,963,961,979,960,40397
20240229,100100,629567322,970,966,970,960,20201
20240229,100000,610134127,972,967,972,965,11045
20240229,095900,599462693,967,980,980,965,42057
20240229,095800,558838311,984,975,984,975,26136
20240229,095700,533267117,975,968,975,968,14144
20240229,095600,519501308,968,969,969,968,1021
20240229,095500,518512459,969,962,969,962,4720
20240229,095400,513956892,955,960,963,955,20368
20240229,095300,494404628,955,956,956,955,3000
20240229,095200,491538839,956,962,965,956,3920
20240229,095100,487771354,961,956,961,956,1526
20240229,095000,486305418,956,955,959,955,2233
20240229,094900,484170373,955,960,960,955,2808
20240229,094800,481482163,961,963,969,961,8259
20240229,094700,473536949,962,957,962,957,5291
20240229,094600,468457589,955,963,972,955,20677
20240229,094500,448630818,962,969,975,961,32872
20240229,094400,416838117,969,968,969,956,44612
20240229,094300,373944767,969,968,970,968,7792
20240229,094200,366390144,969,958,969,955,69846
20240229,094100,299055311,958,953,958,950,15482
20240229,094000,284264750,949,952,957,948,22437
20240229,093900,262972440,952,950,957,950,140
20240229,093800,262839140,949,949,949,949,15
20240229,093700,262824905,949,953,959,948,7010
20240229,093600,256166180,953,951,953,950,810
20240229,093500,255396370,951,958,958,948,20010
20240229,093400,236300643,960,958,961,958,2921
20240229,093300,233498712,964,960,964,957,1583
20240229,093200,231978946,965,964,965,964,10421
20240229,093100,221923083,958,959,965,958,2791
20240229,093000,219240237,955,954,955,954,1868
20240229,092900,217456906,947,947,947,947,190
20240229,092800,217276976,948,950,950,948,2230
20240229,092700,215162716,950,950,951,950,1001
20240229,092600,214211665,950,948,950,948,1267
20240229,092500,213010059,950,950,950,950,0
20240229,092400,213010059,950,950,950,949,10735
20240229,092300,202812459,960,960,960,960,10
20240229,092200,202802859,960,960,960,949,2444
20240229,092100,200482185,956,960,960,950,19762
20240229,092000,181568961,960,969,969,957,1403
20240229,091900,180222088,969,956,970,956,6393
20240229,091800,174054285,957,964,964,948,16108
20240229,091700,158610137,964,958,967,958,30374
20240229,091600,129364093,957,952,958,945,18299
20240229,091500,111924512,944,943,952,943,3104
20240229,091400,108976222,949,927,950,927,19197
20240229,091300,90877548,926,935,937,926,11508
20240229,091200,80111359,926,935,935,925,225
20240229,091100,79901579,935,937,937,935,17792
20240229,091000,63261828,937,929,940,929,6316
20240229,090900,57362503,920,917,920,917,456
20240229,090800,56943751,916,930,930,916,2632
20240229,090700,54522525,920,926,935,920,4155
20240229,090600,50697075,926,932,932,926,5244
20240229,090500,45821251,940,940,941,940,1745
20240229,090400,44180871,930,924,930,924,3554
20240229,090300,40893924,924,908,924,908,1296
20240229,090200,39702146,908,910,911,908,1745
20240229,090100,38113961,900,941,946,900,39824
20240229,090000,1063787,942,938,947,938,1133