stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,191100,1399475915,3810,3810,3810,3810,15938
20240229,191000,1399475915,3810,3810,3810,3810,0
20240229,190900,1399475915,3810,3810,3810,3810,0
20240229,190800,1399475915,3810,3810,3810,3810,0
20240229,190700,1399475915,3810,3810,3810,3810,0
20240229,190600,1399475915,3810,3810,3810,3810,0
20240229,190500,1399475915,3810,3810,3810,3810,0
20240229,190400,1399475915,3810,3810,3810,3810,0
20240229,190300,1399475915,3810,3810,3810,3810,0
20240229,190200,1399475915,3810,3810,3810,3810,0
20240229,190100,1399475915,3810,3810,3810,3810,0
20240229,190000,1399475915,3810,3810,3810,3810,0
20240229,185900,1399475915,3810,3810,3810,3810,0
20240229,185800,1399475915,3810,3810,3810,3810,0
20240229,185700,1399475915,3810,3810,3810,3810,0
20240229,185600,1399475915,3810,3810,3810,3810,0
20240229,185500,1399475915,3810,3810,3810,3810,0
20240229,185400,1399475915,3810,3810,3810,3810,0
20240229,185300,1399475915,3810,3810,3810,3810,0
20240229,185200,1399475915,3810,3810,3810,3810,0
20240229,185100,1399475915,3810,3810,3810,3810,0
20240229,185000,1399475915,3810,3810,3810,3810,0
20240229,184900,1399475915,3810,3810,3810,3810,0
20240229,184800,1399475915,3810,3810,3810,3810,0
20240229,184700,1399475915,3810,3810,3810,3810,0
20240229,184600,1399475915,3810,3810,3810,3810,0
20240229,184500,1399475915,3810,3810,3810,3810,0
20240229,184400,1399475915,3810,3810,3810,3810,0
20240229,184300,1399475915,3810,3810,3810,3810,0
20240229,184200,1399475915,3810,3810,3810,3810,0
20240229,184100,1399475915,3810,3810,3810,3810,15938
20240229,184000,1399475915,3810,3810,3810,3810,0
20240229,183900,1399475915,3810,3810,3810,3810,0
20240229,183800,1399475915,3810,3810,3810,3810,0
20240229,183700,1399475915,3810,3810,3810,3810,0
20240229,183600,1399475915,3810,3810,3810,3810,0
20240229,183500,1399475915,3810,3810,3810,3810,0
20240229,183400,1399475915,3810,3810,3810,3810,0
20240229,183300,1399475915,3810,3810,3810,3810,0
20240229,183200,1399475915,3810,3810,3810,3810,0
20240229,183100,1399475915,3810,3810,3810,3810,0
20240229,183000,1399475915,3810,3810,3810,3810,0
20240229,182900,1399475915,3810,3810,3810,3810,0
20240229,182800,1399475915,3810,3810,3810,3810,0
20240229,182700,1399475915,3810,3810,3810,3810,0
20240229,182600,1399475915,3810,3810,3810,3810,0
20240229,182500,1399475915,3810,3810,3810,3810,0
20240229,182400,1399475915,3810,3810,3810,3810,0
20240229,182300,1399475915,3810,3810,3810,3810,0
20240229,182200,1399475915,3810,3810,3810,3810,0
20240229,182100,1399475915,3810,3810,3810,3810,0
20240229,182000,1399475915,3810,3810,3810,3810,0
20240229,181900,1399475915,3810,3810,3810,3810,0
20240229,181800,1399475915,3810,3810,3810,3810,0
20240229,181700,1399475915,3810,3810,3810,3810,0
20240229,181600,1399475915,3810,3810,3810,3810,0
20240229,181500,1399475915,3810,3810,3810,3810,0
20240229,181400,1399475915,3810,3810,3810,3810,0
20240229,181300,1399475915,3810,3810,3810,3810,0
20240229,181200,1399475915,3810,3810,3810,3810,0
20240229,181100,1399475915,3810,3810,3810,3810,15938
20240229,181000,1399475915,3810,3810,3810,3810,0
20240229,180900,1399475915,3810,3810,3810,3810,0
20240229,180800,1399475915,3810,3810,3810,3810,0
20240229,180700,1399475915,3810,3810,3810,3810,0
20240229,180600,1399475915,3810,3810,3810,3810,0
20240229,180500,1399475915,3810,3810,3810,3810,0
20240229,180400,1399475915,3810,3810,3810,3810,0
20240229,180300,1399475915,3810,3810,3810,3810,0
20240229,180200,1399475915,3810,3810,3810,3810,0
20240229,180100,1399475915,3810,3810,3810,3810,0
20240229,180000,1399475915,3810,3810,3810,3810,0
20240229,175900,1399475915,3810,3810,3810,3810,0
20240229,175800,1399475915,3810,3810,3810,3810,0
20240229,175700,1399475915,3810,3810,3810,3810,0
20240229,175600,1399475915,3810,3810,3810,3810,0
20240229,175500,1399475915,3810,3810,3810,3810,0
20240229,175400,1399475915,3810,3810,3810,3810,0
20240229,175300,1399475915,3810,3810,3810,3810,0
20240229,175200,1399475915,3810,3810,3810,3810,0
20240229,175100,1399475915,3810,3810,3810,3810,0
20240229,175000,1399475915,3810,3810,3810,3810,0
20240229,174900,1399475915,3810,3810,3810,3810,0
20240229,174800,1399475915,3810,3810,3810,3810,0
20240229,174700,1399475915,3810,3810,3810,3810,0
20240229,174600,1399475915,3810,3810,3810,3810,0
20240229,174500,1399475915,3810,3810,3810,3810,0
20240229,174400,1399475915,3810,3810,3810,3810,0
20240229,174300,1399475915,3810,3810,3810,3810,0
20240229,174200,1399475915,3810,3810,3810,3810,0
20240229,174100,1399475915,3810,3810,3810,3810,15938
20240229,174000,1399475915,3810,3810,3810,3810,0
20240229,173900,1399475915,3810,3810,3810,3810,0
20240229,173800,1399475915,3810,3810,3810,3810,0
20240229,173700,1399475915,3810,3810,3810,3810,0
20240229,173600,1399475915,3810,3810,3810,3810,0
20240229,173500,1399475915,3810,3810,3810,3810,0
20240229,173400,1399475915,3810,3810,3810,3810,0
20240229,173300,1399475915,3810,3810,3810,3810,0
20240229,173200,1399475915,3810,3810,3810,3810,0
20240229,173100,1399475915,3810,3810,3810,3810,0
20240229,173000,1399475915,3810,3810,3810,3810,0
20240229,172900,1399475915,3810,3810,3810,3810,0
20240229,172800,1399475915,3810,3810,3810,3810,0
20240229,172700,1399475915,3810,3810,3810,3810,0
20240229,172600,1399475915,3810,3810,3810,3810,0
20240229,172500,1399475915,3810,3810,3810,3810,0
20240229,172400,1399475915,3810,3810,3810,3810,0
20240229,172300,1399475915,3810,3810,3810,3810,0
20240229,172200,1399475915,3810,3810,3810,3810,0
20240229,172100,1399475915,3810,3810,3810,3810,0
20240229,172000,1399475915,3810,3810,3810,3810,0
20240229,171900,1399475915,3810,3810,3810,3810,0
20240229,171800,1399475915,3810,3810,3810,3810,0
20240229,171700,1399475915,3810,3810,3810,3810,0
20240229,171600,1399475915,3810,3810,3810,3810,0
20240229,171500,1399475915,3810,3810,3810,3810,0
20240229,171400,1399475915,3810,3810,3810,3810,0
20240229,171300,1399475915,3810,3810,3810,3810,0
20240229,171200,1399475915,3810,3810,3810,3810,0
20240229,171100,1399475915,3810,3810,3810,3810,15938
20240229,171000,1399475915,3810,3810,3810,3810,0
20240229,170900,1399475915,3810,3810,3810,3810,0
20240229,170800,1399475915,3810,3810,3810,3810,0
20240229,170700,1399475915,3810,3810,3810,3810,0
20240229,170600,1399475915,3810,3810,3810,3810,0
20240229,170500,1399475915,3810,3810,3810,3810,0
20240229,170400,1399475915,3810,3810,3810,3810,0
20240229,170300,1399475915,3810,3810,3810,3810,0
20240229,170200,1399475915,3810,3810,3810,3810,0
20240229,170100,1399475915,3810,3810,3810,3810,0
20240229,170000,1399475915,3810,3810,3810,3810,0
20240229,165900,1399475915,3810,3810,3810,3810,0
20240229,165800,1399475915,3810,3810,3810,3810,0
20240229,165700,1399475915,3810,3810,3810,3810,0
20240229,165600,1399475915,3810,3810,3810,3810,0
20240229,165500,1399475915,3810,3810,3810,3810,0
20240229,165400,1399475915,3810,3810,3810,3810,0
20240229,165300,1399475915,3810,3810,3810,3810,0
20240229,165200,1399475915,3810,3810,3810,3810,0
20240229,165100,1399475915,3810,3810,3810,3810,0
20240229,165000,1399475915,3810,3810,3810,3810,0
20240229,164900,1399475915,3810,3810,3810,3810,0
20240229,164800,1399475915,3810,3810,3810,3810,0
20240229,164700,1399475915,3810,3810,3810,3810,0
20240229,164600,1399475915,3810,3810,3810,3810,0
20240229,164500,1399475915,3810,3810,3810,3810,0
20240229,164400,1399475915,3810,3810,3810,3810,0
20240229,164300,1399475915,3810,3810,3810,3810,0
20240229,164200,1399475915,3810,3810,3810,3810,0
20240229,164100,1399475915,3810,3810,3810,3810,15938
20240229,164000,1399475915,3810,3810,3810,3810,0
20240229,163900,1399475915,3810,3810,3810,3810,0
20240229,163800,1399475915,3810,3810,3810,3810,0
20240229,163700,1399475915,3810,3810,3810,3810,0
20240229,163600,1399475915,3810,3810,3810,3810,0
20240229,163500,1399475915,3810,3810,3810,3810,0
20240229,163400,1399475915,3810,3810,3810,3810,0
20240229,163300,1399475915,3810,3810,3810,3810,0
20240229,163200,1399475915,3810,3810,3810,3810,0
20240229,163100,1399475915,3810,3810,3810,3810,0
20240229,163000,1399475915,3810,3810,3810,3810,0
20240229,162900,1399475915,3810,3810,3810,3810,0
20240229,162800,1399475915,3810,3810,3810,3810,0
20240229,162700,1399475915,3810,3810,3810,3810,0
20240229,162600,1399475915,3810,3810,3810,3810,0
20240229,162500,1399475915,3810,3810,3810,3810,0
20240229,162400,1399475915,3810,3810,3810,3810,0
20240229,162300,1399475915,3810,3810,3810,3810,0
20240229,162200,1399475915,3810,3810,3810,3810,0
20240229,162100,1399475915,3810,3810,3810,3810,0
20240229,162000,1399475915,3810,3810,3810,3810,0
20240229,161900,1399475915,3810,3810,3810,3810,0
20240229,161800,1399475915,3810,3810,3810,3810,0
20240229,161700,1399475915,3810,3810,3810,3810,0
20240229,161600,1399475915,3810,3810,3810,3810,0
20240229,161500,1399475915,3810,3810,3810,3810,0
20240229,161400,1399475915,3810,3810,3810,3810,0
20240229,161300,1399475915,3810,3810,3810,3810,0
20240229,161200,1399475915,3810,3810,3810,3810,0
20240229,161100,1399475915,3810,3810,3810,3810,15938
20240229,161000,1399475915,3810,3810,3810,3810,0
20240229,160900,1399475915,3810,3810,3810,3810,0
20240229,160800,1399475915,3810,3810,3810,3810,0
20240229,160700,1399475915,3810,3810,3810,3810,0
20240229,160600,1399475915,3810,3810,3810,3810,0
20240229,160500,1399475915,3810,3810,3810,3810,0
20240229,160400,1399475915,3810,3810,3810,3810,0
20240229,160300,1399475915,3810,3810,3810,3810,0
20240229,160200,1399475915,3810,3810,3810,3810,0
20240229,160100,1399475915,3810,3810,3810,3810,0
20240229,160000,1399475915,3810,3810,3810,3810,0
20240229,155900,1399475915,3810,3810,3810,3810,0
20240229,155800,1399475915,3810,3810,3810,3810,0
20240229,155700,1399475915,3810,3810,3810,3810,0
20240229,155600,1399475915,3810,3810,3810,3810,0
20240229,155500,1399475915,3810,3810,3810,3810,0
20240229,155400,1399475915,3810,3810,3810,3810,0
20240229,155300,1399475915,3810,3810,3810,3810,0
20240229,155200,1399475915,3810,3810,3810,3810,0
20240229,155100,1399475915,3810,3810,3810,3810,0
20240229,155000,1399475915,3810,3810,3810,3810,0
20240229,154900,1399475915,3810,3810,3810,3810,0
20240229,154800,1399475915,3810,3810,3810,3810,0
20240229,154700,1399475915,3810,3810,3810,3810,0
20240229,154600,1399475915,3810,3810,3810,3810,0
20240229,154500,1399475915,3810,3810,3810,3810,0
20240229,154400,1399475915,3810,3810,3810,3810,0
20240229,154300,1399475915,3810,3810,3810,3810,0
20240229,154200,1399475915,3810,3810,3810,3810,0
20240229,154100,1399475915,3810,3810,3810,3810,15938
20240229,154000,1399475915,3810,3810,3810,3810,0
20240229,153900,1399475915,3810,3810,3810,3810,0
20240229,153800,1399475915,3810,3810,3810,3810,0
20240229,153700,1399475915,3810,3810,3810,3810,0
20240229,153600,1399475915,3810,3810,3810,3810,0
20240229,153500,1399475915,3810,3810,3810,3810,0
20240229,153400,1399475915,3810,3810,3810,3810,0
20240229,153300,1399475915,3810,3810,3810,3810,0
20240229,153200,1399475915,3810,3810,3810,3810,0
20240229,153100,1399475915,3810,3810,3810,3810,0
20240229,153000,1399475915,3810,3810,3810,3810,15938
20240229,152900,1338752135,3810,3810,3810,3810,0
20240229,152800,1338752135,3810,3810,3810,3810,0
20240229,152700,1338752135,3810,3810,3810,3810,0
20240229,152600,1338752135,3810,3810,3810,3810,0
20240229,152500,1338752135,3810,3810,3810,3810,0
20240229,152400,1338752135,3810,3810,3810,3810,0
20240229,152300,1338752135,3810,3810,3810,3810,0
20240229,152200,1338752135,3810,3810,3810,3810,0
20240229,152100,1338752135,3810,3810,3810,3810,0
20240229,152000,1338752135,3810,3810,3810,3810,0
20240229,151900,1338752135,3810,3810,3815,3810,1624
20240229,151800,1332563215,3805,3805,3805,3805,212
20240229,151700,1331756555,3805,3815,3820,3805,8502
20240229,151600,1299340940,3820,3820,3820,3820,2408
20240229,151500,1290142380,3815,3820,3820,3815,1804
20240229,151400,1283254470,3820,3810,3820,3810,6422
20240229,151300,1258741770,3800,3800,3810,3800,5175
20240229,151200,1239046020,3805,3800,3805,3800,4598
20240229,151100,1221564600,3800,3800,3805,3795,2181
20240229,151000,1213274460,3805,3805,3805,3800,3003
20240229,150900,1201854045,3805,3805,3810,3805,1299
20240229,150800,1196911345,3805,3805,3805,3805,1127
20240229,150700,1192623110,3810,3805,3810,3805,2284
20240229,150600,1183932420,3805,3805,3805,3805,61
20240229,150500,1183700315,3800,3800,3805,3800,1646
20240229,150400,1177443155,3800,3805,3805,3800,523
20240229,150300,1175455750,3800,3805,3805,3800,32
20240229,150200,1175334145,3800,3795,3800,3795,952
20240229,150100,1171719620,3800,3805,3805,3800,1805
20240229,150000,1164860305,3805,3800,3805,3800,24
20240229,145900,1164768990,3805,3805,3805,3805,80
20240229,145800,1164464590,3805,3800,3805,3800,372
20240229,145700,1163050870,3800,3800,3800,3800,1733
20240229,145600,1156465470,3805,3805,3805,3805,680
20240229,145500,1153878070,3805,3805,3805,3800,964
20240229,145400,1150214850,3805,3805,3805,3800,980
20240229,145300,1146486835,3800,3805,3805,3800,775
20240229,145200,1143541250,3800,3800,3805,3800,322
20240229,145100,1142317175,3800,3800,3800,3800,3661
20240229,145000,1128405375,3805,3810,3810,3805,2283
20240229,144900,1119714645,3810,3810,3820,3810,5711
20240229,144800,1097951830,3815,3815,3815,3815,481
20240229,144700,1096116815,3815,3820,3820,3815,29
20240229,144600,1096006175,3820,3825,3825,3820,1245
20240229,144500,1091250270,3820,3820,3820,3820,1000
20240229,144400,1087430270,3820,3820,3820,3820,0
20240229,144300,1087430270,3820,3820,3820,3820,183
20240229,144200,1086731210,3820,3820,3820,3820,30
20240229,144100,1086616610,3820,3820,3820,3820,0
20240229,144000,1086616610,3820,3820,3820,3820,1
20240229,143900,1086612790,3820,3825,3825,3820,1040
20240229,143800,1082639325,3820,3820,3820,3820,238
20240229,143700,1081730165,3825,3825,3825,3825,285
20240229,143600,1080640040,3825,3825,3825,3825,136
20240229,143500,1080119840,3815,3815,3815,3815,200
20240229,143400,1079356840,3820,3820,3820,3820,65
20240229,143300,1079108540,3815,3815,3815,3815,370
20240229,143200,1077696990,3815,3815,3815,3815,130
20240229,143100,1077201040,3820,3820,3820,3820,0
20240229,143000,1077201040,3820,3820,3820,3820,0
20240229,142900,1077201040,3820,3820,3820,3820,0
20240229,142800,1077201040,3820,3820,3820,3820,335
20240229,142700,1075921340,3820,3820,3820,3820,7
20240229,142600,1075894600,3820,3820,3825,3820,269
20240229,142500,1074866820,3820,3820,3820,3820,114
20240229,142400,1074431340,3815,3815,3815,3815,3
20240229,142300,1074419895,3820,3815,3820,3815,966
20240229,142200,1070731985,3820,3815,3820,3815,491
20240229,142100,1068858815,3815,3815,3815,3815,64
20240229,142000,1068614655,3820,3820,3820,3815,1083
20240229,141900,1064482905,3820,3815,3820,3815,6
20240229,141800,1064460000,3815,3810,3815,3805,2910
20240229,141700,1053364655,3810,3820,3820,3810,1182
20240229,141600,1048855760,3815,3820,3820,3815,358
20240229,141500,1047489965,3820,3820,3820,3820,105
20240229,141400,1047088865,3820,3820,3820,3820,9
20240229,141300,1047054485,3820,3820,3820,3815,488
20240229,141200,1045190680,3830,3825,3830,3825,1331
20240229,141100,1040099105,3830,3830,3830,3830,14
20240229,141000,1040045485,3830,3830,3830,3830,0
20240229,140900,1040045485,3830,3830,3830,3830,56
20240229,140800,1039831005,3830,3830,3830,3830,530
20240229,140700,1037801105,3830,3825,3830,3825,1821
20240229,140600,1030835760,3830,3830,3830,3830,537
20240229,140500,1028779050,3830,3835,3835,3830,495
20240229,140400,1026881970,3835,3840,3840,3835,317
20240229,140300,1025664975,3840,3835,3840,3830,40
20240229,140200,1025511575,3835,3840,3840,3835,1134
20240229,140100,1021161825,3835,3835,3840,3835,81
20240229,140000,1020851100,3835,3835,3835,3835,181
20240229,135900,1020156965,3835,3835,3835,3835,146
20240229,135800,1019597055,3830,3830,3830,3830,0
20240229,135700,1019597055,3830,3830,3830,3830,0
20240229,135600,1019597055,3830,3830,3830,3830,57
20240229,135500,1019378745,3835,3835,3835,3835,0
20240229,135400,1019378745,3835,3830,3835,3825,1246
20240229,135300,1014608065,3830,3820,3830,3820,3058
20240229,135200,1002905235,3825,3820,3825,3820,1155
20240229,135100,998490915,3820,3825,3825,3820,547
20240229,135000,996400465,3825,3820,3825,3820,374
20240229,134900,994970285,3825,3820,3825,3820,11
20240229,134800,994928260,3825,3820,3825,3820,569
20240229,134700,992751880,3820,3825,3825,3820,844
20240229,134600,989523625,3830,3830,3830,3830,40
20240229,134500,989370425,3830,3825,3830,3825,213
20240229,134400,988554640,3830,3830,3830,3830,2
20240229,134300,988546980,3820,3835,3835,3820,253
20240229,134200,987579380,3820,3825,3825,3820,941
20240229,134100,983980355,3825,3825,3825,3825,0
20240229,134000,983980355,3825,3825,3825,3825,1000
20240229,133900,980155355,3825,3830,3835,3825,1042
20240229,133800,976160135,3830,3830,3830,3830,67
20240229,133700,975903525,3830,3830,3830,3825,1290
20240229,133600,970967825,3830,3830,3830,3830,362
20240229,133500,969581365,3830,3830,3830,3830,204
20240229,133400,968800045,3825,3830,3830,3825,305
20240229,133300,967631995,3830,3830,3830,3830,378
20240229,133200,966184255,3830,3830,3830,3830,500
20240229,133100,964269255,3830,3830,3830,3830,27
20240229,133000,964165845,3830,3835,3835,3830,294
20240229,132900,963038390,3835,3840,3840,3835,238
20240229,132800,962124475,3835,3835,3840,3825,3263
20240229,132700,949596300,3840,3830,3840,3830,1054
20240229,132600,945553120,3825,3830,3830,3825,98
20240229,132500,945178030,3830,3825,3830,3825,236
20240229,132400,944275055,3820,3820,3820,3820,0
20240229,132300,944275055,3820,3825,3825,3820,212
20240229,132200,943465160,3820,3820,3820,3820,234
20240229,132100,942571280,3815,3805,3815,3805,461
20240229,132000,940815025,3805,3805,3805,3805,0
20240229,131900,940815025,3805,3815,3815,3805,500
20240229,131800,938910280,3820,3820,3820,3820,0
20240229,131700,938910280,3820,3815,3825,3815,752
20240229,131600,936036195,3820,3815,3820,3815,106
20240229,131500,935631310,3805,3810,3820,3805,1722
20240229,131400,929071245,3810,3805,3810,3805,783
20240229,131300,926091775,3810,3810,3810,3810,2051
20240229,131200,918277465,3810,3815,3815,3810,1619
20240229,131100,912100985,3815,3820,3820,3815,80
20240229,131000,911795390,3815,3820,3820,3815,5
20240229,130900,911776295,3820,3820,3820,3820,0
20240229,130800,911776295,3820,3825,3825,3820,2065
20240229,130700,903885430,3825,3830,3830,3825,1991
20240229,130600,896268840,3830,3830,3830,3830,6
20240229,130500,896245860,3830,3830,3830,3830,378
20240229,130400,894798120,3835,3835,3835,3835,0
20240229,130300,894798120,3835,3835,3835,3835,480
20240229,130200,892957320,3835,3830,3835,3830,105
20240229,130100,892554650,3830,3830,3830,3830,32
20240229,130000,892432090,3830,3830,3830,3830,959
20240229,125900,888759120,3835,3835,3835,3835,3
20240229,125800,888747615,3840,3835,3840,3835,125
20240229,125700,888267670,3840,3835,3840,3835,286
20240229,125600,887169630,3835,3835,3835,3835,307
20240229,125500,885992285,3835,3835,3835,3835,3
20240229,125400,885980780,3835,3835,3835,3835,13
20240229,125300,885930925,3835,3840,3840,3835,133
20240229,125200,885420855,3835,3835,3835,3835,811
20240229,125100,882310670,3835,3835,3835,3835,139
20240229,125000,881777605,3830,3830,3830,3830,500
20240229,124900,879862605,3835,3835,3835,3835,142
20240229,124800,879318035,3835,3835,3835,3835,323
20240229,124700,878079330,3835,3835,3835,3835,424
20240229,124600,876453290,3830,3830,3830,3830,1
20240229,124500,876449460,3830,3830,3830,3830,1
20240229,124400,876445630,3835,3830,3835,3830,45
20240229,124300,876273060,3830,3835,3835,3830,37
20240229,124200,876131305,3830,3830,3830,3830,14
20240229,124100,876077685,3825,3825,3825,3825,210
20240229,124000,875274435,3825,3825,3825,3825,0
20240229,123900,875274435,3825,3825,3825,3825,0
20240229,123800,875274435,3825,3835,3835,3825,2
20240229,123700,875266775,3830,3830,3830,3830,0
20240229,123600,875266775,3830,3830,3830,3830,5
20240229,123500,875247625,3830,3830,3830,3830,241
20240229,123400,874324595,3830,3830,3830,3830,312
20240229,123300,873129635,3830,3830,3830,3830,134
20240229,123200,872616415,3830,3830,3830,3830,3
20240229,123100,872604925,3825,3830,3830,3825,7
20240229,123000,872578140,3830,3830,3830,3830,211
20240229,122900,871770010,3830,3830,3830,3830,35
20240229,122800,871635960,3830,3830,3830,3830,60
20240229,122700,871406160,3830,3830,3830,3830,550
20240229,122600,869299660,3830,3830,3830,3830,0
20240229,122500,869299660,3830,3825,3830,3825,65
20240229,122400,869050905,3825,3825,3825,3825,1
20240229,122300,869047080,3825,3825,3825,3825,0
20240229,122200,869047080,3825,3825,3825,3825,0
20240229,122100,869047080,3825,3825,3825,3825,719
20240229,122000,866296905,3825,3830,3830,3825,2012
20240229,121900,858597525,3830,3830,3830,3830,0
20240229,121800,858597525,3830,3830,3830,3830,1
20240229,121700,858593695,3830,3830,3830,3830,0
20240229,121600,858593695,3830,3830,3830,3830,113
20240229,121500,858160905,3835,3835,3835,3830,1889
20240229,121400,850921225,3830,3830,3830,3830,12
20240229,121300,850875265,3835,3835,3835,3835,151
20240229,121200,850296180,3830,3830,3830,3830,0
20240229,121100,850296180,3830,3830,3835,3830,254
20240229,121000,849322870,3830,3835,3840,3830,489
20240229,120900,847449950,3835,3840,3840,3825,6303
20240229,120800,823302680,3850,3845,3850,3845,676
20240229,120700,820703155,3840,3840,3840,3840,0
20240229,120600,820703155,3840,3840,3840,3840,3
20240229,120500,820691635,3845,3840,3845,3840,3
20240229,120400,820680110,3845,3840,3845,3840,918
20240229,120300,817154240,3845,3840,3845,3840,340
20240229,120200,815847940,3845,3845,3845,3845,1233
20240229,120100,811107055,3845,3850,3850,3845,335
20240229,120000,809817960,3850,3850,3850,3850,349
20240229,115900,808474310,3850,3850,3850,3850,0
20240229,115800,808474310,3850,3845,3850,3845,130
20240229,115700,807974010,3845,3845,3845,3845,293
20240229,115600,806847425,3845,3845,3845,3845,0
20240229,115500,806847425,3845,3845,3855,3845,450
20240229,115400,805114130,3850,3850,3850,3850,717
20240229,115300,802353680,3855,3855,3855,3855,113
20240229,115200,801918065,3855,3855,3855,3845,159
20240229,115100,801306125,3855,3865,3870,3855,2926
20240229,115000,790005240,3875,3870,3875,3870,1871
20240229,114900,782762820,3875,3875,3880,3875,1293
20240229,114800,777752280,3880,3875,3880,3875,668
20240229,114700,775163765,3875,3865,3875,3865,2035
20240229,114600,767278150,3880,3870,3885,3865,4261
20240229,114500,750774455,3875,3865,3895,3865,21598
20240229,114400,666968840,3860,3855,3860,3855,2918
20240229,114300,655710970,3850,3850,3850,3850,719
20240229,114200,652942820,3850,3850,3850,3850,187
20240229,114100,652222870,3850,3850,3850,3850,43
20240229,114000,652057320,3850,3840,3850,3840,2234
20240229,113900,643467010,3825,3825,3825,3825,200
20240229,113800,642702010,3825,3825,3825,3820,351
20240229,113700,641360430,3820,3830,3830,3820,1481
20240229,113600,635695695,3830,3830,3830,3830,334
20240229,113500,634416475,3830,3830,3830,3830,100
20240229,113400,634033475,3830,3835,3835,3830,200
20240229,113300,633266970,3835,3835,3835,3835,337
20240229,113200,631974575,3840,3840,3840,3840,150
20240229,113100,631398575,3840,3840,3840,3840,382
20240229,113000,629931695,3835,3840,3840,3835,114
20240229,112900,629493950,3840,3845,3845,3840,2689
20240229,112800,619159940,3845,3850,3855,3845,2104
20240229,112700,611057315,3850,3850,3850,3850,1
20240229,112600,611053465,3850,3850,3850,3845,1460
20240229,112500,605433465,3845,3850,3850,3845,447
20240229,112400,603714330,3850,3855,3855,3850,823
20240229,112300,600543170,3855,3850,3855,3850,2807
20240229,112200,589722760,3850,3845,3850,3845,238
20240229,112100,588806560,3850,3850,3850,3845,545
20240229,112000,586708455,3850,3850,3850,3850,2
20240229,111900,586700755,3845,3850,3850,3845,288
20240229,111800,585592455,3845,3845,3845,3845,36
20240229,111700,585454035,3845,3845,3850,3845,816
20240229,111600,582315925,3845,3845,3845,3845,65
20240229,111500,582066000,3850,3850,3855,3850,613
20240229,111400,579705850,3850,3855,3855,3850,80
20240229,111300,579397700,3850,3850,3850,3850,200
20240229,111200,578627700,3850,3855,3855,3850,1239
20240229,111100,573851360,3855,3855,3855,3855,487
20240229,111000,571973975,3855,3850,3855,3850,1651
20240229,110900,565617575,3850,3845,3850,3845,7
20240229,110800,565590630,3845,3845,3845,3845,890
20240229,110700,562168580,3840,3840,3840,3840,0
20240229,110600,562168580,3840,3840,3840,3840,483
20240229,110500,560313860,3840,3840,3840,3840,0
20240229,110400,560313860,3840,3840,3840,3840,135
20240229,110300,559795460,3840,3845,3845,3840,365
20240229,110200,558393845,3840,3840,3840,3840,0
20240229,110100,558393845,3840,3840,3840,3840,0
20240229,110000,558393845,3840,3840,3840,3840,801
20240229,105900,555318005,3840,3840,3840,3840,545
20240229,105800,553225205,3840,3840,3840,3840,0
20240229,105700,553225205,3840,3845,3845,3840,280
20240229,105600,552149355,3845,3835,3845,3835,521
20240229,105500,550151310,3840,3845,3845,3840,1613
20240229,105400,543951845,3840,3840,3840,3840,824
20240229,105300,540787685,3840,3840,3840,3840,243
20240229,105200,539854565,3835,3835,3835,3835,0
20240229,105100,539854565,3835,3835,3835,3835,1465
20240229,105000,534236290,3840,3840,3840,3840,294
20240229,104900,533107330,3840,3840,3840,3840,155
20240229,104800,532512130,3845,3845,3845,3845,1000
20240229,104700,528667130,3845,3840,3845,3840,626
20240229,104600,526261910,3840,3835,3840,3830,942
20240229,104500,522646225,3835,3830,3835,3830,299
20240229,104400,521500830,3830,3830,3830,3830,338
20240229,104300,520206290,3835,3835,3835,3835,0
20240229,104200,520206290,3835,3835,3835,3835,283
20240229,104100,519120985,3835,3830,3835,3830,249
20240229,104000,518167070,3830,3830,3830,3830,0
20240229,103900,518167070,3830,3830,3830,3830,0
20240229,103800,518167070,3830,3830,3830,3830,300
20240229,103700,517018070,3840,3835,3840,3835,1009
20240229,103600,513145935,3835,3835,3835,3835,176
20240229,103500,512470975,3840,3840,3840,3840,345
20240229,103400,511146175,3840,3835,3840,3835,510
20240229,103300,509189540,3835,3835,3835,3835,883
20240229,103200,505803235,3835,3835,3835,3835,6
20240229,103100,505780225,3835,3835,3835,3835,78
20240229,103000,505481095,3830,3830,3835,3830,316
20240229,102900,504270545,3835,3835,3835,3835,893
20240229,102800,500845890,3820,3820,3835,3820,594
20240229,102700,498574550,3825,3825,3825,3825,0
20240229,102600,498574550,3825,3825,3825,3825,10
20240229,102500,498536300,3825,3825,3825,3825,3
20240229,102400,498524825,3835,3835,3835,3835,0
20240229,102300,498524825,3835,3835,3835,3835,0
20240229,102200,498524825,3835,3815,3835,3815,197
20240229,102100,497771360,3815,3815,3815,3815,0
20240229,102000,497771360,3815,3815,3815,3815,14
20240229,101900,497717950,3815,3815,3815,3815,561
20240229,101800,495577735,3820,3820,3820,3820,14
20240229,101700,495524255,3835,3820,3835,3820,451
20240229,101600,493796720,3830,3825,3830,3825,68
20240229,101500,493536390,3825,3820,3825,3820,1508
20240229,101400,487768775,3825,3810,3825,3805,267
20240229,101300,486752485,3820,3820,3820,3820,15
20240229,101200,486695185,3820,3820,3820,3820,86
20240229,101100,486366665,3815,3815,3815,3815,1811
20240229,101000,479457700,3805,3805,3805,3805,11
20240229,100900,479415845,3815,3815,3815,3815,1
20240229,100800,479412030,3815,3815,3815,3795,3652
20240229,100700,465527495,3815,3810,3815,3810,2059
20240229,100600,457672415,3815,3815,3815,3815,2
20240229,100500,457664785,3820,3820,3820,3820,1
20240229,100400,457660965,3820,3820,3820,3820,0
20240229,100300,457660965,3820,3820,3820,3820,1
20240229,100200,457657145,3815,3810,3815,3810,225
20240229,100100,456799650,3810,3810,3810,3810,15
20240229,100000,456742500,3810,3810,3810,3810,549
20240229,095900,454650810,3820,3800,3820,3800,3461
20240229,095800,441495005,3810,3805,3815,3805,1223
20240229,095700,436829580,3805,3800,3805,3800,2938
20240229,095600,425664735,3795,3780,3795,3775,1928
20240229,095500,418360510,3780,3780,3780,3775,292
20240229,095400,417256755,3780,3785,3785,3775,726
20240229,095300,414512225,3785,3785,3795,3780,1953
20240229,095200,407123990,3790,3805,3805,3790,2970
20240229,095100,395852165,3805,3805,3805,3800,139
20240229,095000,395323720,3805,3805,3805,3805,20
20240229,094900,395247620,3805,3805,3805,3805,543
20240229,094800,393181505,3810,3805,3815,3800,2090
20240229,094700,385230445,3815,3815,3820,3810,1660
20240229,094600,378905750,3815,3820,3820,3815,384
20240229,094500,377440080,3820,3820,3820,3820,279
20240229,094400,376374300,3825,3840,3840,3820,1835
20240229,094300,369357035,3830,3845,3845,3830,1417
20240229,094200,363928190,3840,3840,3840,3840,104
20240229,094100,363528830,3850,3850,3855,3840,1847
20240229,094000,356431090,3855,3845,3855,3845,251
20240229,093900,355465985,3845,3845,3845,3840,441
20240229,093800,353772240,3845,3855,3855,3845,135
20240229,093700,353252165,3855,3855,3855,3850,1316
20240229,093600,348180510,3850,3850,3850,3840,2455
20240229,093500,338728810,3850,3850,3855,3845,2437
20240229,093400,329346705,3850,3855,3860,3850,1555
20240229,093300,323349265,3855,3845,3855,3845,4323
20240229,093200,306698335,3850,3850,3855,3845,636
20240229,093100,304249240,3845,3840,3845,3840,1382
20240229,093000,298936020,3840,3835,3840,3835,693
20240229,092900,296276365,3835,3830,3835,3830,394
20240229,092800,294766175,3835,3825,3835,3825,2000
20240229,092700,287101785,3830,3815,3830,3815,5000
20240229,092600,267957645,3815,3810,3815,3810,216
20240229,092500,267134435,3815,3825,3825,3815,876
20240229,092400,263789600,3830,3830,3830,3830,453
20240229,092300,262054610,3830,3815,3830,3815,4146
20240229,092200,246199865,3820,3815,3820,3815,180
20240229,092100,245513160,3810,3815,3815,3810,3850
20240229,092000,230829660,3815,3810,3820,3805,1843
20240229,091900,223795180,3815,3810,3815,3805,2643
20240229,091800,213725910,3810,3810,3810,3810,1472
20240229,091700,208117590,3810,3810,3810,3810,370
20240229,091600,206707890,3810,3810,3810,3810,1
20240229,091500,206704080,3810,3820,3825,3810,3252
20240229,091400,194266280,3810,3825,3830,3810,761
20240229,091300,191358665,3825,3825,3825,3825,2
20240229,091200,191351015,3820,3810,3830,3810,2275
20240229,091100,182663245,3835,3820,3835,3820,2968
20240229,091000,171291270,3825,3800,3825,3800,1037
20240229,090900,167326600,3795,3815,3820,3795,2840
20240229,090800,156515990,3815,3800,3815,3795,53
20240229,090700,156314830,3800,3795,3800,3795,4
20240229,090600,156299635,3795,3835,3835,3795,12322
20240229,090500,109387885,3835,3815,3835,3810,3650
20240229,090400,95403815,3835,3815,3835,3815,301
20240229,090300,94255480,3835,3835,3835,3830,208
20240229,090200,93457830,3835,3835,3835,3810,5614
20240229,090100,71987120,3835,3865,3865,3835,3583
20240229,090000,58153855,3860,3870,3870,3820,15055