stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,211600,405953891,583,583,583,583,6791
20240228,211500,405953891,583,583,583,583,0
20240228,211400,405953891,583,583,583,583,0
20240228,211300,405953891,583,583,583,583,0
20240228,211200,405953891,583,583,583,583,0
20240228,211100,405953891,583,583,583,583,0
20240228,211000,405953891,583,583,583,583,0
20240228,210900,405953891,583,583,583,583,0
20240228,210800,405953891,583,583,583,583,0
20240228,210700,405953891,583,583,583,583,0
20240228,210600,405953891,583,583,583,583,0
20240228,210500,405953891,583,583,583,583,0
20240228,210400,405953891,583,583,583,583,0
20240228,210300,405953891,583,583,583,583,0
20240228,210200,405953891,583,583,583,583,0
20240228,210100,405953891,583,583,583,583,0
20240228,210000,405953891,583,583,583,583,0
20240228,205900,405953891,583,583,583,583,0
20240228,205800,405953891,583,583,583,583,0
20240228,205700,405953891,583,583,583,583,0
20240228,205600,405953891,583,583,583,583,0
20240228,205500,405953891,583,583,583,583,0
20240228,205400,405953891,583,583,583,583,0
20240228,205300,405953891,583,583,583,583,0
20240228,205200,405953891,583,583,583,583,0
20240228,205100,405953891,583,583,583,583,0
20240228,205000,405953891,583,583,583,583,0
20240228,204900,405953891,583,583,583,583,0
20240228,204800,405953891,583,583,583,583,0
20240228,204700,405953891,583,583,583,583,0
20240228,204600,405953891,583,583,583,583,6791
20240228,204500,405953891,583,583,583,583,0
20240228,204400,405953891,583,583,583,583,0
20240228,204300,405953891,583,583,583,583,0
20240228,204200,405953891,583,583,583,583,0
20240228,204100,405953891,583,583,583,583,0
20240228,204000,405953891,583,583,583,583,0
20240228,203900,405953891,583,583,583,583,0
20240228,203800,405953891,583,583,583,583,0
20240228,203700,405953891,583,583,583,583,0
20240228,203600,405953891,583,583,583,583,0
20240228,203500,405953891,583,583,583,583,0
20240228,203400,405953891,583,583,583,583,0
20240228,203300,405953891,583,583,583,583,0
20240228,203200,405953891,583,583,583,583,0
20240228,203100,405953891,583,583,583,583,0
20240228,203000,405953891,583,583,583,583,0
20240228,202900,405953891,583,583,583,583,0
20240228,202800,405953891,583,583,583,583,0
20240228,202700,405953891,583,583,583,583,0
20240228,202600,405953891,583,583,583,583,0
20240228,202500,405953891,583,583,583,583,0
20240228,202400,405953891,583,583,583,583,0
20240228,202300,405953891,583,583,583,583,0
20240228,202200,405953891,583,583,583,583,0
20240228,202100,405953891,583,583,583,583,0
20240228,202000,405953891,583,583,583,583,0
20240228,201900,405953891,583,583,583,583,0
20240228,201800,405953891,583,583,583,583,0
20240228,201700,405953891,583,583,583,583,0
20240228,201600,405953891,583,583,583,583,6791
20240228,201500,405953891,583,583,583,583,0
20240228,201400,405953891,583,583,583,583,0
20240228,201300,405953891,583,583,583,583,0
20240228,201200,405953891,583,583,583,583,0
20240228,201100,405953891,583,583,583,583,0
20240228,201000,405953891,583,583,583,583,0
20240228,200900,405953891,583,583,583,583,0
20240228,200800,405953891,583,583,583,583,0
20240228,200700,405953891,583,583,583,583,0
20240228,200600,405953891,583,583,583,583,0
20240228,200500,405953891,583,583,583,583,0
20240228,200400,405953891,583,583,583,583,0
20240228,200300,405953891,583,583,583,583,0
20240228,200200,405953891,583,583,583,583,0
20240228,200100,405953891,583,583,583,583,0
20240228,200000,405953891,583,583,583,583,0
20240228,195900,405953891,583,583,583,583,0
20240228,195800,405953891,583,583,583,583,0
20240228,195700,405953891,583,583,583,583,0
20240228,195600,405953891,583,583,583,583,0
20240228,195500,405953891,583,583,583,583,0
20240228,195400,405953891,583,583,583,583,0
20240228,195300,405953891,583,583,583,583,0
20240228,195200,405953891,583,583,583,583,0
20240228,195100,405953891,583,583,583,583,0
20240228,195000,405953891,583,583,583,583,0
20240228,194900,405953891,583,583,583,583,0
20240228,194800,405953891,583,583,583,583,0
20240228,194700,405953891,583,583,583,583,0
20240228,194600,405953891,583,583,583,583,6791
20240228,194500,405953891,583,583,583,583,0
20240228,194400,405953891,583,583,583,583,0
20240228,194300,405953891,583,583,583,583,0
20240228,194200,405953891,583,583,583,583,0
20240228,194100,405953891,583,583,583,583,0
20240228,194000,405953891,583,583,583,583,0
20240228,193900,405953891,583,583,583,583,0
20240228,193800,405953891,583,583,583,583,0
20240228,193700,405953891,583,583,583,583,0
20240228,193600,405953891,583,583,583,583,0
20240228,193500,405953891,583,583,583,583,0
20240228,193400,405953891,583,583,583,583,0
20240228,193300,405953891,583,583,583,583,0
20240228,193200,405953891,583,583,583,583,0
20240228,193100,405953891,583,583,583,583,0
20240228,193000,405953891,583,583,583,583,0
20240228,192900,405953891,583,583,583,583,0
20240228,192800,405953891,583,583,583,583,0
20240228,192700,405953891,583,583,583,583,0
20240228,192600,405953891,583,583,583,583,0
20240228,192500,405953891,583,583,583,583,0
20240228,192400,405953891,583,583,583,583,0
20240228,192300,405953891,583,583,583,583,0
20240228,192200,405953891,583,583,583,583,0
20240228,192100,405953891,583,583,583,583,0
20240228,192000,405953891,583,583,583,583,0
20240228,191900,405953891,583,583,583,583,0
20240228,191800,405953891,583,583,583,583,0
20240228,191700,405953891,583,583,583,583,0
20240228,191600,405953891,583,583,583,583,6791
20240228,191500,405953891,583,583,583,583,0
20240228,191400,405953891,583,583,583,583,0
20240228,191300,405953891,583,583,583,583,0
20240228,191200,405953891,583,583,583,583,0
20240228,191100,405953891,583,583,583,583,0
20240228,191000,405953891,583,583,583,583,0
20240228,190900,405953891,583,583,583,583,0
20240228,190800,405953891,583,583,583,583,0
20240228,190700,405953891,583,583,583,583,0
20240228,190600,405953891,583,583,583,583,0
20240228,190500,405953891,583,583,583,583,0
20240228,190400,405953891,583,583,583,583,0
20240228,190300,405953891,583,583,583,583,0
20240228,190200,405953891,583,583,583,583,0
20240228,190100,405953891,583,583,583,583,0
20240228,190000,405953891,583,583,583,583,0
20240228,185900,405953891,583,583,583,583,0
20240228,185800,405953891,583,583,583,583,0
20240228,185700,405953891,583,583,583,583,0
20240228,185600,405953891,583,583,583,583,0
20240228,185500,405953891,583,583,583,583,0
20240228,185400,405953891,583,583,583,583,0
20240228,185300,405953891,583,583,583,583,0
20240228,185200,405953891,583,583,583,583,0
20240228,185100,405953891,583,583,583,583,0
20240228,185000,405953891,583,583,583,583,0
20240228,184900,405953891,583,583,583,583,0
20240228,184800,405953891,583,583,583,583,0
20240228,184700,405953891,583,583,583,583,0
20240228,184600,405953891,583,583,583,583,6791
20240228,184500,405953891,583,583,583,583,0
20240228,184400,405953891,583,583,583,583,0
20240228,184300,405953891,583,583,583,583,0
20240228,184200,405953891,583,583,583,583,0
20240228,184100,405953891,583,583,583,583,0
20240228,184000,405953891,583,583,583,583,0
20240228,183900,405953891,583,583,583,583,0
20240228,183800,405953891,583,583,583,583,0
20240228,183700,405953891,583,583,583,583,0
20240228,183600,405953891,583,583,583,583,0
20240228,183500,405953891,583,583,583,583,0
20240228,183400,405953891,583,583,583,583,0
20240228,183300,405953891,583,583,583,583,0
20240228,183200,405953891,583,583,583,583,0
20240228,183100,405953891,583,583,583,583,0
20240228,183000,405953891,583,583,583,583,0
20240228,182900,405953891,583,583,583,583,0
20240228,182800,405953891,583,583,583,583,0
20240228,182700,405953891,583,583,583,583,0
20240228,182600,405953891,583,583,583,583,0
20240228,182500,405953891,583,583,583,583,0
20240228,182400,405953891,583,583,583,583,0
20240228,182300,405953891,583,583,583,583,0
20240228,182200,405953891,583,583,583,583,0
20240228,182100,405953891,583,583,583,583,0
20240228,182000,405953891,583,583,583,583,0
20240228,181900,405953891,583,583,583,583,0
20240228,181800,405953891,583,583,583,583,0
20240228,181700,405953891,583,583,583,583,0
20240228,181600,405953891,583,583,583,583,6791
20240228,181500,405953891,583,583,583,583,0
20240228,181400,405953891,583,583,583,583,0
20240228,181300,405953891,583,583,583,583,0
20240228,181200,405953891,583,583,583,583,0
20240228,181100,405953891,583,583,583,583,0
20240228,181000,405953891,583,583,583,583,0
20240228,180900,405953891,583,583,583,583,0
20240228,180800,405953891,583,583,583,583,0
20240228,180700,405953891,583,583,583,583,0
20240228,180600,405953891,583,583,583,583,0
20240228,180500,405953891,583,583,583,583,0
20240228,180400,405953891,583,583,583,583,0
20240228,180300,405953891,583,583,583,583,0
20240228,180200,405953891,583,583,583,583,0
20240228,180100,405953891,583,583,583,583,0
20240228,180000,405953891,583,583,583,583,0
20240228,175900,405953891,583,583,583,583,0
20240228,175800,405953891,583,583,583,583,0
20240228,175700,405953891,583,583,583,583,0
20240228,175600,405953891,583,583,583,583,0
20240228,175500,405953891,583,583,583,583,0
20240228,175400,405953891,583,583,583,583,0
20240228,175300,405953891,583,583,583,583,0
20240228,175200,405953891,583,583,583,583,0
20240228,175100,405953891,583,583,583,583,0
20240228,175000,405953891,583,583,583,583,0
20240228,174900,405953891,583,583,583,583,0
20240228,174800,405953891,583,583,583,583,0
20240228,174700,405953891,583,583,583,583,0
20240228,174600,405953891,583,583,583,583,6791
20240228,174500,405953891,583,583,583,583,0
20240228,174400,405953891,583,583,583,583,0
20240228,174300,405953891,583,583,583,583,0
20240228,174200,405953891,583,583,583,583,0
20240228,174100,405953891,583,583,583,583,0
20240228,174000,405953891,583,583,583,583,0
20240228,173900,405953891,583,583,583,583,0
20240228,173800,405953891,583,583,583,583,0
20240228,173700,405953891,583,583,583,583,0
20240228,173600,405953891,583,583,583,583,0
20240228,173500,405953891,583,583,583,583,0
20240228,173400,405953891,583,583,583,583,0
20240228,173300,405953891,583,583,583,583,0
20240228,173200,405953891,583,583,583,583,0
20240228,173100,405953891,583,583,583,583,0
20240228,173000,405953891,583,583,583,583,0
20240228,172900,405953891,583,583,583,583,0
20240228,172800,405953891,583,583,583,583,0
20240228,172700,405953891,583,583,583,583,0
20240228,172600,405953891,583,583,583,583,0
20240228,172500,405953891,583,583,583,583,0
20240228,172400,405953891,583,583,583,583,0
20240228,172300,405953891,583,583,583,583,0
20240228,172200,405953891,583,583,583,583,0
20240228,172100,405953891,583,583,583,583,0
20240228,172000,405953891,583,583,583,583,0
20240228,171900,405953891,583,583,583,583,0
20240228,171800,405953891,583,583,583,583,0
20240228,171700,405953891,583,583,583,583,0
20240228,171600,405953891,583,583,583,583,6791
20240228,171500,405953891,583,583,583,583,0
20240228,171400,405953891,583,583,583,583,0
20240228,171300,405953891,583,583,583,583,0
20240228,171200,405953891,583,583,583,583,0
20240228,171100,405953891,583,583,583,583,0
20240228,171000,405953891,583,583,583,583,0
20240228,170900,405953891,583,583,583,583,0
20240228,170800,405953891,583,583,583,583,0
20240228,170700,405953891,583,583,583,583,0
20240228,170600,405953891,583,583,583,583,0
20240228,170500,405953891,583,583,583,583,0
20240228,170400,405953891,583,583,583,583,0
20240228,170300,405953891,583,583,583,583,0
20240228,170200,405953891,583,583,583,583,0
20240228,170100,405953891,583,583,583,583,0
20240228,170000,405953891,583,583,583,583,0
20240228,165900,405953891,583,583,583,583,0
20240228,165800,405953891,583,583,583,583,0
20240228,165700,405953891,583,583,583,583,0
20240228,165600,405953891,583,583,583,583,0
20240228,165500,405953891,583,583,583,583,0
20240228,165400,405953891,583,583,583,583,0
20240228,165300,405953891,583,583,583,583,0
20240228,165200,405953891,583,583,583,583,0
20240228,165100,405953891,583,583,583,583,0
20240228,165000,405953891,583,583,583,583,0
20240228,164900,405953891,583,583,583,583,0
20240228,164800,405953891,583,583,583,583,0
20240228,164700,405953891,583,583,583,583,0
20240228,164600,405953891,583,583,583,583,6791
20240228,164500,405953891,583,583,583,583,0
20240228,164400,405953891,583,583,583,583,0
20240228,164300,405953891,583,583,583,583,0
20240228,164200,405953891,583,583,583,583,0
20240228,164100,405953891,583,583,583,583,0
20240228,164000,405953891,583,583,583,583,0
20240228,163900,405953891,583,583,583,583,0
20240228,163800,405953891,583,583,583,583,0
20240228,163700,405953891,583,583,583,583,0
20240228,163600,405953891,583,583,583,583,0
20240228,163500,405953891,583,583,583,583,0
20240228,163400,405953891,583,583,583,583,0
20240228,163300,405953891,583,583,583,583,0
20240228,163200,405953891,583,583,583,583,0
20240228,163100,405953891,583,583,583,583,0
20240228,163000,405953891,583,583,583,583,0
20240228,162900,405953891,583,583,583,583,0
20240228,162800,405953891,583,583,583,583,0
20240228,162700,405953891,583,583,583,583,0
20240228,162600,405953891,583,583,583,583,0
20240228,162500,405953891,583,583,583,583,0
20240228,162400,405953891,583,583,583,583,0
20240228,162300,405953891,583,583,583,583,0
20240228,162200,405953891,583,583,583,583,0
20240228,162100,405953891,583,583,583,583,0
20240228,162000,405953891,583,583,583,583,0
20240228,161900,405953891,583,583,583,583,0
20240228,161800,405953891,583,583,583,583,0
20240228,161700,405953891,583,583,583,583,0
20240228,161600,405953891,583,583,583,583,6791
20240228,161500,405953891,583,583,583,583,0
20240228,161400,405953891,583,583,583,583,0
20240228,161300,405953891,583,583,583,583,0
20240228,161200,405953891,583,583,583,583,0
20240228,161100,405953891,583,583,583,583,0
20240228,161000,405953891,583,583,583,583,0
20240228,160900,405953891,583,583,583,583,0
20240228,160800,405953891,583,583,583,583,0
20240228,160700,405953891,583,583,583,583,0
20240228,160600,405953891,583,583,583,583,0
20240228,160500,405953891,583,583,583,583,0
20240228,160400,405953891,583,583,583,583,0
20240228,160300,405953891,583,583,583,583,0
20240228,160200,405953891,583,583,583,583,0
20240228,160100,405953891,583,583,583,583,0
20240228,160000,405953891,583,583,583,583,0
20240228,155900,405953891,583,583,583,583,0
20240228,155800,405953891,583,583,583,583,0
20240228,155700,405953891,583,583,583,583,0
20240228,155600,405953891,583,583,583,583,0
20240228,155500,405953891,583,583,583,583,0
20240228,155400,405953891,583,583,583,583,0
20240228,155300,405953891,583,583,583,583,0
20240228,155200,405953891,583,583,583,583,0
20240228,155100,405953891,583,583,583,583,0
20240228,155000,405953891,583,583,583,583,0
20240228,154900,405953891,583,583,583,583,0
20240228,154800,405953891,583,583,583,583,0
20240228,154700,405953891,583,583,583,583,0
20240228,154600,405953891,583,583,583,583,6791
20240228,154500,405953891,583,583,583,583,0
20240228,154400,405953891,583,583,583,583,0
20240228,154300,405953891,583,583,583,583,0
20240228,154200,405953891,583,583,583,583,0
20240228,154100,405953891,583,583,583,583,0
20240228,154000,405953891,583,583,583,583,0
20240228,153900,405953891,583,583,583,583,0
20240228,153800,405953891,583,583,583,583,0
20240228,153700,405953891,583,583,583,583,0
20240228,153600,405953891,583,583,583,583,0
20240228,153500,405953891,583,583,583,583,0
20240228,153400,405953891,583,583,583,583,0
20240228,153300,405953891,583,583,583,583,0
20240228,153200,405953891,583,583,583,583,0
20240228,153100,405953891,583,583,583,583,0
20240228,153000,405953891,583,583,583,583,6791
20240228,152900,401994738,583,583,583,583,0
20240228,152800,401994738,583,583,583,583,0
20240228,152700,401994738,583,583,583,583,0
20240228,152600,401994738,583,583,583,583,0
20240228,152500,401994738,583,583,583,583,0
20240228,152400,401994738,583,583,583,583,0
20240228,152300,401994738,583,583,583,583,0
20240228,152200,401994738,583,583,583,583,0
20240228,152100,401994738,583,583,583,583,0
20240228,152000,401994738,583,583,583,583,0
20240228,151900,401994738,583,583,583,583,713
20240228,151800,401579059,582,582,582,582,0
20240228,151700,401579059,582,582,582,582,0
20240228,151600,401579059,582,582,582,582,2491
20240228,151500,400129297,583,583,583,583,65
20240228,151400,400091402,583,582,584,582,708
20240228,151300,399679044,582,581,582,581,77
20240228,151200,399634306,581,581,581,581,424
20240228,151100,399387962,581,581,581,581,324
20240228,151000,399199718,581,583,583,581,5850
20240228,150900,395800720,582,582,582,582,95
20240228,150800,395745430,582,582,582,582,0
20240228,150700,395745430,582,582,582,581,343
20240228,150600,395545900,582,583,583,582,2
20240228,150500,395544735,581,581,581,581,4518
20240228,150400,392919777,580,581,581,580,4847
20240228,150300,390108407,581,581,581,581,0
20240228,150200,390108407,581,581,581,581,0
20240228,150100,390108407,581,581,581,581,125
20240228,150000,390035782,581,581,581,580,168
20240228,145900,389938244,581,580,581,580,2
20240228,145800,389937083,580,580,580,580,8
20240228,145700,389932443,580,580,580,579,240
20240228,145600,389793293,580,580,580,579,571
20240228,145500,389462258,580,580,580,580,500
20240228,145400,389172258,580,580,580,580,265
20240228,145300,389018558,579,579,579,579,0
20240228,145200,389018558,579,579,579,579,0
20240228,145100,389018558,579,579,579,579,1226
20240228,145000,388308704,580,580,580,580,280
20240228,144900,388146304,580,580,580,580,0
20240228,144800,388146304,580,580,580,580,1
20240228,144700,388145724,580,581,581,580,3684
20240228,144600,386008730,580,580,580,580,0
20240228,144500,386008730,580,580,580,580,0
20240228,144400,386008730,580,580,580,580,0
20240228,144300,386008730,580,580,580,580,0
20240228,144200,386008730,580,580,580,580,0
20240228,144100,386008730,580,580,580,580,1000
20240228,144000,385428730,583,583,583,583,5
20240228,143900,385425815,583,583,583,583,0
20240228,143800,385425815,583,583,583,583,0
20240228,143700,385425815,583,580,583,580,10
20240228,143600,385420012,583,582,583,582,1000
20240228,143500,384837478,580,580,580,580,100
20240228,143400,384779478,580,580,580,580,0
20240228,143300,384779478,580,580,580,580,0
20240228,143200,384779478,580,582,582,580,634
20240228,143100,384411490,583,583,583,583,1
20240228,143000,384410907,580,580,580,580,0
20240228,142900,384410907,580,580,580,580,398
20240228,142800,384180067,584,584,584,584,0
20240228,142700,384180067,584,584,584,584,0
20240228,142600,384180067,584,584,584,584,2
20240228,142500,384178899,585,585,585,585,0
20240228,142400,384178899,585,585,585,585,0
20240228,142300,384178899,585,583,585,583,3666
20240228,142200,382041619,583,583,583,583,1874
20240228,142100,380949077,583,582,583,582,8592
20240228,142000,375948532,582,582,582,582,5
20240228,141900,375945622,582,582,582,582,0
20240228,141800,375945622,582,582,582,582,1
20240228,141700,375945040,578,581,581,578,60000
20240228,141600,341170513,581,581,581,581,0
20240228,141500,341170513,581,581,581,581,347
20240228,141400,340968906,581,581,581,581,397
20240228,141300,340738249,583,583,583,583,0
20240228,141200,340738249,583,583,583,583,0
20240228,141100,340738249,583,583,583,583,0
20240228,141000,340738249,583,583,583,583,0
20240228,140900,340738249,583,583,583,583,1
20240228,140800,340737666,581,583,583,581,34
20240228,140700,340717882,583,583,583,583,1
20240228,140600,340717299,583,583,583,583,1
20240228,140500,340716716,581,582,582,581,400
20240228,140400,340484216,580,580,580,580,0
20240228,140300,340484216,580,584,584,580,30004
20240228,140200,323049608,584,584,584,584,7174
20240228,140100,318859992,584,584,584,584,1
20240228,140000,318859408,584,584,584,584,400
20240228,135900,318625808,584,584,584,584,0
20240228,135800,318625808,584,584,584,584,343
20240228,135700,318425496,584,584,584,584,699
20240228,135600,318017280,585,585,585,585,2
20240228,135500,318016110,585,585,585,585,0
20240228,135400,318016110,585,585,585,585,0
20240228,135300,318016110,585,585,585,584,1056
20240228,135200,317399006,585,584,585,584,2020
20240228,135100,316219306,584,584,584,584,0
20240228,135000,316219306,584,584,584,584,171
20240228,134900,316119442,584,584,584,584,0
20240228,134800,316119442,584,584,584,584,1
20240228,134700,316118858,581,581,581,581,0
20240228,134600,316118858,581,581,581,581,0
20240228,134500,316118858,581,581,581,581,0
20240228,134400,316118858,581,581,581,581,0
20240228,134300,316118858,581,581,581,581,1
20240228,134200,316118277,584,584,584,584,1000
20240228,134100,315534277,584,584,584,584,1
20240228,134000,315533693,580,580,580,580,0
20240228,133900,315533693,580,581,581,580,17396
20240228,133800,305435454,581,581,581,581,0
20240228,133700,305435454,581,582,582,581,600
20240228,133600,305086847,580,580,580,580,0
20240228,133500,305086847,580,580,580,580,0
20240228,133400,305086847,580,580,580,580,0
20240228,133300,305086847,580,582,582,580,20000
20240228,133200,293462665,582,582,582,582,0
20240228,133100,293462665,582,582,582,582,0
20240228,133000,293462665,582,583,583,582,326
20240228,132900,293272902,584,584,584,584,0
20240228,132800,293272902,584,584,584,584,171
20240228,132700,293173038,584,584,584,584,64
20240228,132600,293135662,584,584,584,584,1
20240228,132500,293135078,581,581,581,581,0
20240228,132400,293135078,581,581,581,581,0
20240228,132300,293135078,581,581,581,581,0
20240228,132200,293135078,581,581,581,581,0
20240228,132100,293135078,581,586,586,581,40000
20240228,132000,269833659,587,587,587,587,0
20240228,131900,269833659,587,586,587,586,1071
20240228,131800,269205042,586,586,586,586,1
20240228,131700,269204456,587,587,587,587,1
20240228,131600,269203869,587,587,587,587,86
20240228,131500,269153387,586,586,586,586,14329
20240228,131400,260756593,585,585,585,585,5012
20240228,131300,257824573,585,585,585,585,1594
20240228,131200,256892083,585,585,585,585,2409
20240228,131100,255482818,585,585,585,585,1817
20240228,131000,254419873,585,585,585,585,562
20240228,130900,254091103,584,584,584,584,119
20240228,130800,254021607,584,583,584,583,176
20240228,130700,253918998,582,582,582,582,390
20240228,130600,253692018,584,584,584,584,80
20240228,130500,253645298,585,585,585,584,4130
20240228,130400,251229458,585,586,586,581,3559
20240228,130300,249160925,586,589,589,579,145976
20240228,130200,164150044,589,589,590,589,1690
20240228,130100,163153424,590,590,590,590,210
20240228,130000,163029524,589,589,589,589,100
20240228,125900,162970624,590,590,590,590,0
20240228,125800,162970624,590,590,590,590,0
20240228,125700,162970624,590,590,590,590,0
20240228,125600,162970624,590,590,590,590,0
20240228,125500,162970624,590,590,590,590,0
20240228,125400,162970624,590,590,590,590,14
20240228,125300,162962364,590,590,590,590,3
20240228,125200,162960594,590,590,590,590,17
20240228,125100,162950564,590,590,590,590,0
20240228,125000,162950564,590,590,590,590,0
20240228,124900,162950564,590,590,590,590,0
20240228,124800,162950564,590,590,590,590,1946
20240228,124700,161802424,590,590,590,590,1
20240228,124600,161801834,589,590,590,589,61
20240228,124500,161765845,590,590,590,590,0
20240228,124400,161765845,590,590,590,590,0
20240228,124300,161765845,590,590,590,590,90
20240228,124200,161712745,591,591,591,591,90
20240228,124100,161659555,590,590,590,590,0
20240228,124000,161659555,590,590,590,590,0
20240228,123900,161659555,590,590,590,590,0
20240228,123800,161659555,590,590,590,590,0
20240228,123700,161659555,590,590,590,590,1961
20240228,123600,160502565,590,590,590,590,0
20240228,123500,160502565,590,590,590,590,0
20240228,123400,160502565,590,590,590,590,0
20240228,123300,160502565,590,590,590,590,0
20240228,123200,160502565,590,590,590,590,0
20240228,123100,160502565,590,590,590,590,0
20240228,123000,160502565,590,590,590,590,0
20240228,122900,160502565,590,590,590,590,0
20240228,122800,160502565,590,590,590,590,0
20240228,122700,160502565,590,590,590,590,0
20240228,122600,160502565,590,590,590,590,0
20240228,122500,160502565,590,590,590,590,0
20240228,122400,160502565,590,590,590,590,0
20240228,122300,160502565,590,590,590,590,0
20240228,122200,160502565,590,590,590,590,1
20240228,122100,160501975,590,590,590,590,0
20240228,122000,160501975,590,590,590,590,0
20240228,121900,160501975,590,590,590,590,0
20240228,121800,160501975,590,595,595,590,11
20240228,121700,160495460,592,592,592,592,0
20240228,121600,160495460,592,592,592,592,505
20240228,121500,160196500,593,593,593,593,0
20240228,121400,160196500,593,593,593,593,20
20240228,121300,160184640,590,590,590,590,0
20240228,121200,160184640,590,590,590,590,222
20240228,121100,160053660,595,593,595,593,300
20240228,121000,159875530,594,594,594,594,50
20240228,120900,159845830,594,594,594,594,75
20240228,120800,159801280,595,590,595,590,1600
20240228,120700,158853485,590,590,590,590,1040
20240228,120600,158239885,590,590,590,590,30
20240228,120500,158222185,590,590,590,590,50
20240228,120400,158192685,589,589,589,589,1
20240228,120300,158192096,591,591,591,591,169
20240228,120200,158092217,591,591,591,591,0
20240228,120100,158092217,591,591,591,591,1
20240228,120000,158091626,594,591,594,590,2466
20240228,115900,156635713,595,595,595,595,0
20240228,115800,156635713,595,595,595,595,130
20240228,115700,156558363,595,595,595,595,0
20240228,115600,156558363,595,595,595,594,2320
20240228,115500,155178113,595,595,595,595,0
20240228,115400,155178113,595,595,595,595,2
20240228,115300,155176923,596,595,596,595,1000
20240228,115200,154581604,595,595,595,595,0
20240228,115100,154581604,595,592,595,592,4000
20240228,115000,152202541,592,592,592,592,0
20240228,114900,152202541,592,592,592,592,1
20240228,114800,152201949,592,592,592,592,0
20240228,114700,152201949,592,592,592,592,4
20240228,114600,152199581,587,587,587,587,0
20240228,114500,152199581,587,587,587,587,0
20240228,114400,152199581,587,587,587,587,49
20240228,114300,152170818,587,587,587,587,1854
20240228,114200,151082520,588,588,588,588,1146
20240228,114100,150408672,588,588,588,588,0
20240228,114000,150408672,588,588,588,588,0
20240228,113900,150408672,588,588,588,588,19
20240228,113800,150397500,588,588,588,588,2
20240228,113700,150396324,588,589,589,588,2661
20240228,113600,148831430,590,590,590,590,0
20240228,113500,148831430,590,591,594,590,566
20240228,113400,148495784,591,590,591,590,60
20240228,113300,148460374,592,592,592,592,0
20240228,113200,148460374,592,592,592,592,0
20240228,113100,148460374,592,592,592,592,0
20240228,113000,148460374,592,590,592,590,10
20240228,112900,148454472,588,589,589,588,160
20240228,112800,148360332,590,589,590,589,1577
20240228,112700,147431419,589,589,589,589,0
20240228,112600,147431419,589,589,589,589,54
20240228,112500,147399613,589,589,589,589,14
20240228,112400,147391367,589,589,589,589,54
20240228,112300,147359561,589,589,589,589,0
20240228,112200,147359561,589,589,589,589,29
20240228,112100,147342480,588,588,589,588,196
20240228,112000,147227172,588,589,589,588,267
20240228,111900,147069979,589,588,589,588,153
20240228,111800,146980012,588,588,588,588,0
20240228,111700,146980012,588,588,588,588,129
20240228,111600,146904160,588,588,588,588,0
20240228,111500,146904160,588,588,588,588,0
20240228,111400,146904160,588,588,588,588,1
20240228,111300,146903572,586,586,586,586,4448
20240228,111200,144297044,587,589,589,587,4787
20240228,111100,141486211,590,590,590,590,120
20240228,111000,141415411,590,590,590,590,1
20240228,110900,141414821,590,590,590,590,0
20240228,110800,141414821,590,589,590,589,195
20240228,110700,141299846,589,589,589,589,38
20240228,110600,141277464,588,590,590,588,5551
20240228,110500,138013176,590,590,590,590,600
20240228,110400,137659176,591,591,592,588,30490
20240228,110300,119715669,591,591,591,591,122
20240228,110200,119643567,592,592,592,592,2000
20240228,110100,118459567,592,592,592,591,327
20240228,110000,118266135,591,592,592,591,2453
20240228,105900,116816212,593,594,594,593,350
20240228,105800,116608412,593,591,593,591,793
20240228,105700,116138463,592,592,592,592,468
20240228,105600,115861407,591,591,591,590,6010
20240228,105500,112311187,591,591,591,591,0
20240228,105400,112311187,591,591,591,591,0
20240228,105300,112311187,591,591,591,591,0
20240228,105200,112311187,591,591,591,591,0
20240228,105100,112311187,591,591,591,591,0
20240228,105000,112311187,591,591,591,591,0
20240228,104900,112311187,591,591,591,591,0
20240228,104800,112311187,591,591,591,591,19
20240228,104700,112299958,592,592,592,592,0
20240228,104600,112299958,592,592,592,592,0
20240228,104500,112299958,592,592,592,592,1545
20240228,104400,111385318,592,591,592,590,50
20240228,104300,111355730,589,589,589,589,0
20240228,104200,111355730,589,589,589,589,0
20240228,104100,111355730,589,590,590,589,1191
20240228,104000,110653474,590,590,590,590,0
20240228,103900,110653474,590,590,590,590,0
20240228,103800,110653474,590,590,590,590,171
20240228,103700,110552584,591,591,591,591,0
20240228,103600,110552584,591,591,591,591,1
20240228,103500,110551993,590,591,591,590,100
20240228,103400,110492943,591,591,591,591,0
20240228,103300,110492943,591,592,592,591,78
20240228,103200,110446825,591,591,591,591,0
20240228,103100,110446825,591,591,591,591,4
20240228,103000,110444461,592,592,592,592,61
20240228,102900,110408349,592,592,592,592,0
20240228,102800,110408349,592,592,592,592,0
20240228,102700,110408349,592,592,592,592,300
20240228,102600,110230749,591,591,591,591,0
20240228,102500,110230749,591,591,591,591,0
20240228,102400,110230749,591,591,591,591,66
20240228,102300,110191743,592,592,592,592,1
20240228,102200,110191151,590,591,591,590,3684
20240228,102100,108017422,591,591,591,591,0
20240228,102000,108017422,591,591,591,591,0
20240228,101900,108017422,591,591,591,591,50
20240228,101800,107987872,591,592,592,591,61
20240228,101700,107951791,591,591,591,591,500
20240228,101600,107656291,590,590,590,590,0
20240228,101500,107656291,590,590,590,590,50
20240228,101400,107626791,589,589,589,589,0
20240228,101300,107626791,589,591,591,589,3894
20240228,101200,105327618,595,595,595,595,0
20240228,101100,105327618,595,595,595,595,0
20240228,101000,105327618,595,595,595,595,1
20240228,100900,105327023,591,591,591,591,2000
20240228,100800,104145023,594,594,594,594,0
20240228,100700,104145023,594,594,594,594,1010
20240228,100600,103545083,595,595,595,595,0
20240228,100500,103545083,595,595,595,595,3
20240228,100400,103543298,591,592,592,591,10000
20240228,100300,97628298,595,595,595,595,0
20240228,100200,97628298,595,592,595,591,5169
20240228,100100,94572742,594,594,594,594,0
20240228,100000,94572742,594,594,594,594,0
20240228,095900,94572742,594,594,594,594,0
20240228,095800,94572742,594,594,594,594,505
20240228,095700,94272772,594,594,594,594,168
20240228,095600,94172980,594,594,594,594,3168
20240228,095500,92291188,595,595,595,595,176
20240228,095400,92186468,595,595,595,595,83
20240228,095300,92137083,594,594,594,594,950
20240228,095200,91572783,594,594,594,594,0
20240228,095100,91572783,594,593,594,593,501
20240228,095000,91275529,588,590,590,588,700
20240228,094900,90863829,585,585,585,585,0
20240228,094800,90863829,585,585,585,585,0
20240228,094700,90863829,585,590,590,585,6354
20240228,094600,87132375,590,590,590,590,1000
20240228,094500,86542375,595,591,595,588,8203
20240228,094400,81707576,590,597,597,590,806
20240228,094300,81231966,589,595,595,589,16733
20240228,094200,71327238,597,597,597,597,960
20240228,094100,70754118,597,597,597,597,5
20240228,094000,70751133,597,598,598,597,562
20240228,093900,70415060,598,598,598,598,0
20240228,093800,70415060,598,598,598,598,2
20240228,093700,70413864,598,598,598,598,0
20240228,093600,70413864,598,598,598,598,67
20240228,093500,70373798,598,594,598,594,2329
20240228,093400,68990368,595,596,596,595,407
20240228,093300,68748067,598,598,598,598,442
20240228,093200,68483751,597,597,597,597,110
20240228,093100,68418081,596,596,596,596,0
20240228,093000,68418081,596,596,596,596,0
20240228,092900,68418081,596,596,596,596,631
20240228,092800,68042005,596,596,596,596,0
20240228,092700,68042005,596,596,596,596,19
20240228,092600,68030681,596,596,596,596,10
20240228,092500,68024721,596,598,598,596,20
20240228,092400,68012763,596,596,596,596,0
20240228,092300,68012763,596,598,598,596,356
20240228,092200,67800415,599,599,599,599,19
20240228,092100,67789034,599,599,599,599,279
20240228,092000,67621913,599,599,599,599,0
20240228,091900,67621913,599,595,599,595,2
20240228,091800,67620719,595,596,596,595,5010
20240228,091700,64638829,596,596,596,596,0
20240228,091600,64638829,596,596,596,596,6410
20240228,091500,60818469,596,597,597,596,7230
20240228,091400,56508973,597,598,598,597,193
20240228,091300,56393609,600,600,600,600,50
20240228,091200,56363609,600,601,601,598,8727
20240228,091100,51127274,602,603,603,602,2800
20240228,091000,49440574,603,604,604,603,7365
20240228,090900,44993314,604,597,604,597,784
20240228,090800,44521504,600,605,605,599,13251
20240228,090700,36573501,607,602,609,602,25935
20240228,090600,20868947,600,601,602,600,21892
20240228,090500,7707573,600,600,600,600,6506
20240228,090400,3803973,599,599,599,599,3028
20240228,090300,1990201,599,599,599,599,2
20240228,090200,1989003,599,599,599,599,10
20240228,090100,1983013,599,596,599,596,68
20240228,090000,1942290,595,591,595,591,3282