stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,193300,194911879,1260,1260,1260,1260,5449
20240229,193200,194911879,1260,1260,1260,1260,0
20240229,193100,194911879,1260,1260,1260,1260,0
20240229,193000,194911879,1260,1260,1260,1260,0
20240229,192900,194911879,1260,1260,1260,1260,0
20240229,192800,194911879,1260,1260,1260,1260,0
20240229,192700,194911879,1260,1260,1260,1260,0
20240229,192600,194911879,1260,1260,1260,1260,0
20240229,192500,194911879,1260,1260,1260,1260,0
20240229,192400,194911879,1260,1260,1260,1260,0
20240229,192300,194911879,1260,1260,1260,1260,0
20240229,192200,194911879,1260,1260,1260,1260,0
20240229,192100,194911879,1260,1260,1260,1260,0
20240229,192000,194911879,1260,1260,1260,1260,0
20240229,191900,194911879,1260,1260,1260,1260,0
20240229,191800,194911879,1260,1260,1260,1260,0
20240229,191700,194911879,1260,1260,1260,1260,0
20240229,191600,194911879,1260,1260,1260,1260,0
20240229,191500,194911879,1260,1260,1260,1260,0
20240229,191400,194911879,1260,1260,1260,1260,0
20240229,191300,194911879,1260,1260,1260,1260,0
20240229,191200,194911879,1260,1260,1260,1260,0
20240229,191100,194911879,1260,1260,1260,1260,0
20240229,191000,194911879,1260,1260,1260,1260,0
20240229,190900,194911879,1260,1260,1260,1260,0
20240229,190800,194911879,1260,1260,1260,1260,0
20240229,190700,194911879,1260,1260,1260,1260,0
20240229,190600,194911879,1260,1260,1260,1260,0
20240229,190500,194911879,1260,1260,1260,1260,0
20240229,190400,194911879,1260,1260,1260,1260,0
20240229,190300,194911879,1260,1260,1260,1260,5449
20240229,190200,194911879,1260,1260,1260,1260,0
20240229,190100,194911879,1260,1260,1260,1260,0
20240229,190000,194911879,1260,1260,1260,1260,0
20240229,185900,194911879,1260,1260,1260,1260,0
20240229,185800,194911879,1260,1260,1260,1260,0
20240229,185700,194911879,1260,1260,1260,1260,0
20240229,185600,194911879,1260,1260,1260,1260,0
20240229,185500,194911879,1260,1260,1260,1260,0
20240229,185400,194911879,1260,1260,1260,1260,0
20240229,185300,194911879,1260,1260,1260,1260,0
20240229,185200,194911879,1260,1260,1260,1260,0
20240229,185100,194911879,1260,1260,1260,1260,0
20240229,185000,194911879,1260,1260,1260,1260,0
20240229,184900,194911879,1260,1260,1260,1260,0
20240229,184800,194911879,1260,1260,1260,1260,0
20240229,184700,194911879,1260,1260,1260,1260,0
20240229,184600,194911879,1260,1260,1260,1260,0
20240229,184500,194911879,1260,1260,1260,1260,0
20240229,184400,194911879,1260,1260,1260,1260,0
20240229,184300,194911879,1260,1260,1260,1260,0
20240229,184200,194911879,1260,1260,1260,1260,0
20240229,184100,194911879,1260,1260,1260,1260,0
20240229,184000,194911879,1260,1260,1260,1260,0
20240229,183900,194911879,1260,1260,1260,1260,0
20240229,183800,194911879,1260,1260,1260,1260,0
20240229,183700,194911879,1260,1260,1260,1260,0
20240229,183600,194911879,1260,1260,1260,1260,0
20240229,183500,194911879,1260,1260,1260,1260,0
20240229,183400,194911879,1260,1260,1260,1260,0
20240229,183300,194911879,1260,1260,1260,1260,5449
20240229,183200,194911879,1260,1260,1260,1260,0
20240229,183100,194911879,1260,1260,1260,1260,0
20240229,183000,194911879,1260,1260,1260,1260,0
20240229,182900,194911879,1260,1260,1260,1260,0
20240229,182800,194911879,1260,1260,1260,1260,0
20240229,182700,194911879,1260,1260,1260,1260,0
20240229,182600,194911879,1260,1260,1260,1260,0
20240229,182500,194911879,1260,1260,1260,1260,0
20240229,182400,194911879,1260,1260,1260,1260,0
20240229,182300,194911879,1260,1260,1260,1260,0
20240229,182200,194911879,1260,1260,1260,1260,0
20240229,182100,194911879,1260,1260,1260,1260,0
20240229,182000,194911879,1260,1260,1260,1260,0
20240229,181900,194911879,1260,1260,1260,1260,0
20240229,181800,194911879,1260,1260,1260,1260,0
20240229,181700,194911879,1260,1260,1260,1260,0
20240229,181600,194911879,1260,1260,1260,1260,0
20240229,181500,194911879,1260,1260,1260,1260,0
20240229,181400,194911879,1260,1260,1260,1260,0
20240229,181300,194911879,1260,1260,1260,1260,0
20240229,181200,194911879,1260,1260,1260,1260,0
20240229,181100,194911879,1260,1260,1260,1260,0
20240229,181000,194911879,1260,1260,1260,1260,0
20240229,180900,194911879,1260,1260,1260,1260,0
20240229,180800,194911879,1260,1260,1260,1260,0
20240229,180700,194911879,1260,1260,1260,1260,0
20240229,180600,194911879,1260,1260,1260,1260,0
20240229,180500,194911879,1260,1260,1260,1260,0
20240229,180400,194911879,1260,1260,1260,1260,0
20240229,180300,194911879,1260,1260,1260,1260,5449
20240229,180200,194911879,1260,1260,1260,1260,0
20240229,180100,194911879,1260,1260,1260,1260,0
20240229,180000,194911879,1260,1260,1260,1260,0
20240229,175900,194911879,1260,1260,1260,1260,0
20240229,175800,194911879,1260,1260,1260,1260,0
20240229,175700,194911879,1260,1260,1260,1260,0
20240229,175600,194911879,1260,1260,1260,1260,0
20240229,175500,194911879,1260,1260,1260,1260,0
20240229,175400,194911879,1260,1260,1260,1260,0
20240229,175300,194911879,1260,1260,1260,1260,0
20240229,175200,194911879,1260,1260,1260,1260,0
20240229,175100,194911879,1260,1260,1260,1260,0
20240229,175000,194911879,1260,1260,1260,1260,0
20240229,174900,194911879,1260,1260,1260,1260,0
20240229,174800,194911879,1260,1260,1260,1260,0
20240229,174700,194911879,1260,1260,1260,1260,0
20240229,174600,194911879,1260,1260,1260,1260,0
20240229,174500,194911879,1260,1260,1260,1260,0
20240229,174400,194911879,1260,1260,1260,1260,0
20240229,174300,194911879,1260,1260,1260,1260,0
20240229,174200,194911879,1260,1260,1260,1260,0
20240229,174100,194911879,1260,1260,1260,1260,0
20240229,174000,194911879,1260,1260,1260,1260,0
20240229,173900,194911879,1260,1260,1260,1260,0
20240229,173800,194911879,1260,1260,1260,1260,0
20240229,173700,194911879,1260,1260,1260,1260,0
20240229,173600,194911879,1260,1260,1260,1260,0
20240229,173500,194911879,1260,1260,1260,1260,0
20240229,173400,194911879,1260,1260,1260,1260,0
20240229,173300,194911879,1260,1260,1260,1260,5449
20240229,173200,194911879,1260,1260,1260,1260,0
20240229,173100,194911879,1260,1260,1260,1260,0
20240229,173000,194911879,1260,1260,1260,1260,0
20240229,172900,194911879,1260,1260,1260,1260,0
20240229,172800,194911879,1260,1260,1260,1260,0
20240229,172700,194911879,1260,1260,1260,1260,0
20240229,172600,194911879,1260,1260,1260,1260,0
20240229,172500,194911879,1260,1260,1260,1260,0
20240229,172400,194911879,1260,1260,1260,1260,0
20240229,172300,194911879,1260,1260,1260,1260,0
20240229,172200,194911879,1260,1260,1260,1260,0
20240229,172100,194911879,1260,1260,1260,1260,0
20240229,172000,194911879,1260,1260,1260,1260,0
20240229,171900,194911879,1260,1260,1260,1260,0
20240229,171800,194911879,1260,1260,1260,1260,0
20240229,171700,194911879,1260,1260,1260,1260,0
20240229,171600,194911879,1260,1260,1260,1260,0
20240229,171500,194911879,1260,1260,1260,1260,0
20240229,171400,194911879,1260,1260,1260,1260,0
20240229,171300,194911879,1260,1260,1260,1260,0
20240229,171200,194911879,1260,1260,1260,1260,0
20240229,171100,194911879,1260,1260,1260,1260,0
20240229,171000,194911879,1260,1260,1260,1260,0
20240229,170900,194911879,1260,1260,1260,1260,0
20240229,170800,194911879,1260,1260,1260,1260,0
20240229,170700,194911879,1260,1260,1260,1260,0
20240229,170600,194911879,1260,1260,1260,1260,0
20240229,170500,194911879,1260,1260,1260,1260,0
20240229,170400,194911879,1260,1260,1260,1260,0
20240229,170300,194911879,1260,1260,1260,1260,5449
20240229,170200,194911879,1260,1260,1260,1260,0
20240229,170100,194911879,1260,1260,1260,1260,0
20240229,170000,194911879,1260,1260,1260,1260,0
20240229,165900,194911879,1260,1260,1260,1260,0
20240229,165800,194911879,1260,1260,1260,1260,0
20240229,165700,194911879,1260,1260,1260,1260,0
20240229,165600,194911879,1260,1260,1260,1260,0
20240229,165500,194911879,1260,1260,1260,1260,0
20240229,165400,194911879,1260,1260,1260,1260,0
20240229,165300,194911879,1260,1260,1260,1260,0
20240229,165200,194911879,1260,1260,1260,1260,0
20240229,165100,194911879,1260,1260,1260,1260,0
20240229,165000,194911879,1260,1260,1260,1260,0
20240229,164900,194911879,1260,1260,1260,1260,0
20240229,164800,194911879,1260,1260,1260,1260,0
20240229,164700,194911879,1260,1260,1260,1260,0
20240229,164600,194911879,1260,1260,1260,1260,0
20240229,164500,194911879,1260,1260,1260,1260,0
20240229,164400,194911879,1260,1260,1260,1260,0
20240229,164300,194911879,1260,1260,1260,1260,0
20240229,164200,194911879,1260,1260,1260,1260,0
20240229,164100,194911879,1260,1260,1260,1260,0
20240229,164000,194911879,1260,1260,1260,1260,0
20240229,163900,194911879,1260,1260,1260,1260,0
20240229,163800,194911879,1260,1260,1260,1260,0
20240229,163700,194911879,1260,1260,1260,1260,0
20240229,163600,194911879,1260,1260,1260,1260,0
20240229,163500,194911879,1260,1260,1260,1260,0
20240229,163400,194911879,1260,1260,1260,1260,0
20240229,163300,194911879,1260,1260,1260,1260,5449
20240229,163200,194911879,1260,1260,1260,1260,0
20240229,163100,194911879,1260,1260,1260,1260,0
20240229,163000,194911879,1260,1260,1260,1260,0
20240229,162900,194911879,1260,1260,1260,1260,0
20240229,162800,194911879,1260,1260,1260,1260,0
20240229,162700,194911879,1260,1260,1260,1260,0
20240229,162600,194911879,1260,1260,1260,1260,0
20240229,162500,194911879,1260,1260,1260,1260,0
20240229,162400,194911879,1260,1260,1260,1260,0
20240229,162300,194911879,1260,1260,1260,1260,0
20240229,162200,194911879,1260,1260,1260,1260,0
20240229,162100,194911879,1260,1260,1260,1260,0
20240229,162000,194911879,1260,1260,1260,1260,0
20240229,161900,194911879,1260,1260,1260,1260,0
20240229,161800,194911879,1260,1260,1260,1260,0
20240229,161700,194911879,1260,1260,1260,1260,0
20240229,161600,194911879,1260,1260,1260,1260,0
20240229,161500,194911879,1260,1260,1260,1260,0
20240229,161400,194911879,1260,1260,1260,1260,0
20240229,161300,194911879,1260,1260,1260,1260,0
20240229,161200,194911879,1260,1260,1260,1260,0
20240229,161100,194911879,1260,1260,1260,1260,0
20240229,161000,194911879,1260,1260,1260,1260,0
20240229,160900,194911879,1260,1260,1260,1260,0
20240229,160800,194911879,1260,1260,1260,1260,0
20240229,160700,194911879,1260,1260,1260,1260,0
20240229,160600,194911879,1260,1260,1260,1260,0
20240229,160500,194911879,1260,1260,1260,1260,0
20240229,160400,194911879,1260,1260,1260,1260,0
20240229,160300,194911879,1260,1260,1260,1260,5449
20240229,160200,194911879,1260,1260,1260,1260,0
20240229,160100,194911879,1260,1260,1260,1260,0
20240229,160000,194911879,1260,1260,1260,1260,0
20240229,155900,194911879,1260,1260,1260,1260,0
20240229,155800,194911879,1260,1260,1260,1260,0
20240229,155700,194911879,1260,1260,1260,1260,0
20240229,155600,194911879,1260,1260,1260,1260,0
20240229,155500,194911879,1260,1260,1260,1260,0
20240229,155400,194911879,1260,1260,1260,1260,0
20240229,155300,194911879,1260,1260,1260,1260,0
20240229,155200,194911879,1260,1260,1260,1260,0
20240229,155100,194911879,1260,1260,1260,1260,0
20240229,155000,194911879,1260,1260,1260,1260,0
20240229,154900,194911879,1260,1260,1260,1260,0
20240229,154800,194911879,1260,1260,1260,1260,0
20240229,154700,194911879,1260,1260,1260,1260,0
20240229,154600,194911879,1260,1260,1260,1260,0
20240229,154500,194911879,1260,1260,1260,1260,0
20240229,154400,194911879,1260,1260,1260,1260,0
20240229,154300,194911879,1260,1260,1260,1260,0
20240229,154200,194911879,1260,1260,1260,1260,0
20240229,154100,194911879,1260,1260,1260,1260,0
20240229,154000,194911879,1260,1260,1260,1260,0
20240229,153900,194911879,1260,1260,1260,1260,0
20240229,153800,194911879,1260,1260,1260,1260,0
20240229,153700,194911879,1260,1260,1260,1260,0
20240229,153600,194911879,1260,1260,1260,1260,0
20240229,153500,194911879,1260,1260,1260,1260,0
20240229,153400,194911879,1260,1260,1260,1260,0
20240229,153300,194911879,1260,1260,1260,1260,5449
20240229,153200,194911879,1260,1260,1260,1260,0
20240229,153100,194911879,1260,1260,1260,1260,0
20240229,153000,194911879,1260,1260,1260,1260,5449
20240229,152900,188046139,1260,1260,1260,1260,0
20240229,152800,188046139,1260,1260,1260,1260,0
20240229,152700,188046139,1260,1260,1260,1260,0
20240229,152600,188046139,1260,1260,1260,1260,0
20240229,152500,188046139,1260,1260,1260,1260,0
20240229,152400,188046139,1260,1260,1260,1260,0
20240229,152300,188046139,1260,1260,1260,1260,0
20240229,152200,188046139,1260,1260,1260,1260,0
20240229,152100,188046139,1260,1260,1260,1260,0
20240229,152000,188046139,1260,1260,1260,1260,0
20240229,151900,188046139,1260,1260,1260,1260,0
20240229,151800,188046139,1260,1262,1262,1260,586
20240229,151700,187306779,1262,1262,1262,1262,0
20240229,151600,187306779,1262,1261,1262,1260,1779
20240229,151500,185064836,1261,1261,1261,1261,10
20240229,151400,185052226,1260,1261,1261,1260,1005
20240229,151300,183785921,1261,1261,1261,1261,2650
20240229,151200,180444271,1261,1261,1261,1261,4000
20240229,151100,175400271,1261,1261,1261,1261,311
20240229,151000,175008100,1261,1262,1262,1261,4
20240229,150900,175003053,1262,1262,1262,1262,0
20240229,150800,175003053,1262,1262,1262,1262,396
20240229,150700,174503301,1262,1262,1262,1262,0
20240229,150600,174503301,1262,1262,1262,1262,0
20240229,150500,174503301,1262,1262,1262,1262,3
20240229,150400,174499515,1261,1261,1261,1261,0
20240229,150300,174499515,1261,1261,1261,1261,0
20240229,150200,174499515,1261,1261,1261,1261,815
20240229,150100,173471800,1260,1260,1260,1260,1234
20240229,150000,171916960,1261,1261,1261,1261,1701
20240229,145900,169771999,1261,1261,1261,1261,0
20240229,145800,169771999,1261,1261,1261,1261,0
20240229,145700,169771999,1261,1261,1261,1261,0
20240229,145600,169771999,1261,1261,1261,1261,0
20240229,145500,169771999,1261,1262,1262,1261,127
20240229,145400,169611850,1262,1262,1262,1262,1000
20240229,145300,168349850,1263,1263,1263,1263,0
20240229,145200,168349850,1263,1263,1263,1263,0
20240229,145100,168349850,1263,1263,1263,1263,0
20240229,145000,168349850,1263,1263,1263,1263,0
20240229,144900,168349850,1263,1263,1263,1263,8
20240229,144800,168339746,1263,1263,1263,1263,0
20240229,144700,168339746,1263,1263,1263,1263,10
20240229,144600,168327116,1263,1262,1263,1262,403
20240229,144500,167818206,1261,1261,1261,1261,0
20240229,144400,167818206,1261,1262,1262,1261,22
20240229,144300,167790443,1263,1263,1263,1263,10
20240229,144200,167777813,1264,1264,1264,1264,0
20240229,144100,167777813,1264,1264,1264,1264,0
20240229,144000,167777813,1264,1263,1264,1263,50
20240229,143900,167714624,1263,1263,1263,1263,319
20240229,143800,167311727,1259,1259,1259,1259,0
20240229,143700,167311727,1259,1259,1259,1259,0
20240229,143600,167311727,1259,1259,1259,1259,0
20240229,143500,167311727,1259,1259,1259,1259,0
20240229,143400,167311727,1259,1259,1259,1259,1
20240229,143300,167310468,1264,1264,1264,1264,41
20240229,143200,167258644,1259,1259,1259,1259,65
20240229,143100,167176809,1259,1264,1264,1259,2
20240229,143000,167174286,1259,1259,1259,1259,0
20240229,142900,167174286,1259,1259,1259,1259,0
20240229,142800,167174286,1259,1259,1259,1259,0
20240229,142700,167174286,1259,1259,1259,1259,0
20240229,142600,167174286,1259,1259,1259,1259,3
20240229,142500,167170509,1258,1264,1264,1258,1060
20240229,142400,165837023,1258,1258,1258,1258,1101
20240229,142300,164451965,1258,1258,1258,1258,1
20240229,142200,164450707,1257,1257,1257,1257,0
20240229,142100,164450707,1257,1257,1257,1257,0
20240229,142000,164450707,1257,1264,1264,1257,413
20240229,141900,163928682,1257,1257,1257,1257,1
20240229,141800,163927425,1257,1257,1264,1257,1524
20240229,141700,162001408,1263,1258,1263,1256,2961
20240229,141600,158275534,1258,1258,1258,1258,120
20240229,141500,158124574,1258,1260,1260,1258,41
20240229,141400,158072916,1258,1260,1260,1258,11
20240229,141300,158059058,1256,1261,1261,1256,1345
20240229,141200,156363018,1256,1256,1256,1256,2120
20240229,141100,153700298,1260,1260,1260,1260,10000
20240229,141000,141100298,1256,1259,1259,1256,5001
20240229,140900,134804042,1256,1256,1256,1256,0
20240229,140800,134804042,1256,1256,1256,1256,1
20240229,140700,134802786,1261,1260,1261,1260,119
20240229,140600,134652841,1255,1255,1255,1255,93
20240229,140500,134536126,1255,1255,1255,1255,1
20240229,140400,134534871,1260,1260,1260,1260,1
20240229,140300,134533611,1255,1255,1255,1255,0
20240229,140200,134533611,1255,1260,1260,1255,2
20240229,140100,134531096,1255,1255,1255,1255,0
20240229,140000,134531096,1255,1255,1255,1255,0
20240229,135900,134531096,1255,1255,1255,1255,1
20240229,135800,134529841,1260,1260,1260,1260,0
20240229,135700,134529841,1260,1255,1260,1255,6
20240229,135600,134522306,1256,1256,1256,1256,0
20240229,135500,134522306,1256,1260,1260,1256,1149
20240229,135400,133079142,1257,1256,1260,1256,3
20240229,135300,133075369,1260,1260,1260,1260,1
20240229,135200,133074109,1256,1256,1256,1256,500
20240229,135100,132446109,1256,1256,1256,1256,2124
20240229,135000,129778365,1257,1257,1257,1257,114
20240229,134900,129635067,1257,1257,1257,1257,400
20240229,134800,129132267,1257,1257,1257,1257,0
20240229,134700,129132267,1257,1257,1257,1257,94
20240229,134600,129014109,1256,1256,1256,1256,256
20240229,134500,128692573,1255,1255,1255,1255,0
20240229,134400,128692573,1255,1255,1255,1255,0
20240229,134300,128692573,1255,1255,1255,1255,0
20240229,134200,128692573,1255,1255,1255,1255,40
20240229,134100,128642373,1255,1260,1260,1255,4493
20240229,134000,122999315,1260,1260,1260,1260,0
20240229,133900,122999315,1260,1260,1260,1260,0
20240229,133800,122999315,1260,1260,1260,1260,0
20240229,133700,122999315,1260,1260,1260,1260,0
20240229,133600,122999315,1260,1260,1260,1260,3
20240229,133500,122995535,1260,1260,1260,1260,1
20240229,133400,122994275,1260,1260,1260,1260,0
20240229,133300,122994275,1260,1260,1260,1260,0
20240229,133200,122994275,1260,1260,1260,1260,0
20240229,133100,122994275,1260,1260,1260,1260,0
20240229,133000,122994275,1260,1256,1260,1256,35
20240229,132900,122950275,1256,1256,1256,1256,0
20240229,132800,122950275,1256,1256,1256,1256,0
20240229,132700,122950275,1256,1256,1256,1256,1
20240229,132600,122949019,1260,1260,1260,1260,150
20240229,132500,122760019,1256,1260,1260,1256,2
20240229,132400,122757503,1256,1256,1256,1256,0
20240229,132300,122757503,1256,1256,1256,1256,290
20240229,132200,122393263,1256,1256,1256,1256,613
20240229,132100,121623335,1256,1256,1256,1256,1
20240229,132000,121622079,1260,1256,1260,1256,3001
20240229,131900,117842260,1256,1256,1256,1256,1
20240229,131800,117841004,1256,1256,1256,1256,1
20240229,131700,117839748,1256,1256,1256,1256,1
20240229,131600,117838492,1256,1256,1256,1256,18
20240229,131500,117815884,1256,1256,1256,1256,1
20240229,131400,117814628,1256,1256,1256,1256,100
20240229,131300,117689028,1256,1256,1256,1256,3606
20240229,131200,113159892,1256,1256,1256,1256,1
20240229,131100,113158636,1256,1256,1259,1256,3079
20240229,131000,109291187,1256,1256,1256,1256,1
20240229,130900,109289931,1256,1256,1256,1256,1
20240229,130800,109288675,1256,1256,1256,1256,132
20240229,130700,109122883,1256,1256,1256,1256,412
20240229,130600,108605411,1258,1258,1258,1258,0
20240229,130500,108605411,1258,1258,1258,1258,1
20240229,130400,108604153,1256,1256,1256,1256,0
20240229,130300,108604153,1256,1256,1256,1256,0
20240229,130200,108604153,1256,1257,1257,1256,529
20240229,130100,107939596,1257,1258,1258,1257,305
20240229,130000,107555907,1260,1260,1260,1260,0
20240229,125900,107555907,1260,1260,1260,1260,0
20240229,125800,107555907,1260,1260,1260,1260,2
20240229,125700,107553387,1260,1260,1260,1260,0
20240229,125600,107553387,1260,1260,1260,1260,52
20240229,125500,107487867,1260,1260,1260,1260,100
20240229,125400,107361867,1258,1258,1258,1258,0
20240229,125300,107361867,1258,1258,1258,1258,209
20240229,125200,107098945,1258,1258,1258,1258,0
20240229,125100,107098945,1258,1258,1258,1258,120
20240229,125000,106947985,1258,1258,1258,1258,307
20240229,124900,106561779,1258,1258,1258,1258,137
20240229,124800,106389433,1258,1258,1258,1258,1
20240229,124700,106388175,1258,1258,1258,1258,20
20240229,124600,106363015,1258,1258,1258,1258,45
20240229,124500,106306405,1258,1258,1258,1258,2
20240229,124400,106303889,1258,1258,1258,1258,0
20240229,124300,106303889,1258,1258,1258,1258,10
20240229,124200,106291309,1258,1258,1258,1258,4
20240229,124100,106286277,1258,1258,1258,1258,45
20240229,124000,106229667,1258,1258,1258,1258,0
20240229,123900,106229667,1258,1258,1258,1258,12
20240229,123800,106214571,1257,1257,1257,1257,5
20240229,123700,106208286,1258,1258,1258,1258,20
20240229,123600,106183126,1258,1258,1258,1258,0
20240229,123500,106183126,1258,1258,1258,1258,1
20240229,123400,106181868,1256,1256,1256,1256,1
20240229,123300,106180612,1256,1256,1256,1256,404
20240229,123200,105673188,1258,1258,1258,1258,201
20240229,123100,105420330,1255,1255,1255,1255,0
20240229,123000,105420330,1255,1255,1255,1255,0
20240229,122900,105420330,1255,1256,1256,1255,1001
20240229,122800,104163995,1258,1258,1258,1258,7
20240229,122700,104155189,1259,1258,1259,1258,30
20240229,122600,104117429,1256,1256,1256,1256,1
20240229,122500,104116173,1255,1257,1257,1255,3024
20240229,122400,100316095,1260,1257,1260,1257,269
20240229,122300,99977812,1257,1257,1257,1256,2415
20240229,122200,96944281,1257,1256,1257,1256,566
20240229,122100,96233149,1257,1257,1257,1257,150
20240229,122000,96044599,1256,1256,1256,1256,162
20240229,121900,95841127,1256,1256,1256,1256,201
20240229,121800,95588671,1257,1257,1257,1257,2753
20240229,121700,92128150,1257,1257,1257,1257,0
20240229,121600,92128150,1257,1258,1258,1257,2402
20240229,121500,89108194,1259,1261,1261,1259,16695
20240229,121400,68080661,1261,1261,1261,1261,0
20240229,121300,68080661,1261,1261,1261,1261,200
20240229,121200,67828461,1263,1262,1263,1260,539
20240229,121100,67149108,1262,1262,1262,1262,0
20240229,121000,67149108,1262,1262,1262,1262,0
20240229,120900,67149108,1262,1262,1262,1262,0
20240229,120800,67149108,1262,1261,1262,1260,836
20240229,120700,66095696,1261,1261,1261,1261,0
20240229,120600,66095696,1261,1261,1261,1261,0
20240229,120500,66095696,1261,1261,1261,1261,30
20240229,120400,66057866,1261,1261,1261,1261,37
20240229,120300,66011209,1261,1261,1261,1260,470
20240229,120200,65418939,1260,1260,1260,1260,0
20240229,120100,65418939,1260,1260,1260,1260,0
20240229,120000,65418939,1260,1260,1260,1260,400
20240229,115900,64914939,1260,1260,1260,1260,1
20240229,115800,64913679,1260,1260,1260,1260,1001
20240229,115700,63652419,1261,1262,1262,1261,56
20240229,115600,63581802,1261,1261,1261,1261,121
20240229,115500,63429221,1262,1263,1263,1262,7
20240229,115400,63420386,1261,1262,1262,1261,2938
20240229,115300,59715544,1262,1262,1262,1262,192
20240229,115200,59473240,1262,1262,1262,1262,811
20240229,115100,58449758,1264,1264,1264,1264,0
20240229,115000,58449758,1264,1262,1264,1262,6
20240229,114900,58442184,1262,1262,1262,1262,0
20240229,114800,58442184,1262,1262,1262,1262,2
20240229,114700,58439660,1262,1262,1262,1261,322
20240229,114600,58033297,1262,1262,1262,1262,437
20240229,114500,57481803,1262,1262,1262,1262,0
20240229,114400,57481803,1262,1262,1262,1262,0
20240229,114300,57481803,1262,1262,1262,1262,0
20240229,114200,57481803,1262,1262,1262,1262,2
20240229,114100,57479279,1262,1262,1262,1262,102
20240229,114000,57350555,1264,1263,1264,1263,2
20240229,113900,57348028,1264,1264,1264,1264,0
20240229,113800,57348028,1264,1264,1264,1264,1
20240229,113700,57346764,1262,1262,1262,1262,2
20240229,113600,57344240,1262,1263,1263,1262,540
20240229,113500,56662759,1263,1263,1263,1263,48
20240229,113400,56602135,1263,1263,1263,1263,102
20240229,113300,56473309,1265,1265,1265,1265,0
20240229,113200,56473309,1265,1265,1265,1265,1
20240229,113100,56472044,1264,1264,1264,1264,1
20240229,113000,56470780,1263,1263,1263,1263,0
20240229,112900,56470780,1263,1263,1263,1263,858
20240229,112800,55387126,1263,1263,1263,1263,0
20240229,112700,55387126,1263,1263,1263,1263,0
20240229,112600,55387126,1263,1263,1263,1263,0
20240229,112500,55387126,1263,1263,1263,1263,0
20240229,112400,55387126,1263,1263,1263,1263,0
20240229,112300,55387126,1263,1263,1263,1263,20
20240229,112200,55361866,1263,1263,1263,1263,91
20240229,112100,55246933,1263,1263,1263,1262,702
20240229,112000,54360807,1263,1263,1263,1263,4
20240229,111900,54355755,1262,1263,1263,1262,894
20240229,111800,53227498,1263,1263,1263,1263,0
20240229,111700,53227498,1263,1263,1263,1263,0
20240229,111600,53227498,1263,1263,1263,1263,1
20240229,111500,53226235,1264,1264,1264,1264,0
20240229,111400,53226235,1264,1264,1264,1264,0
20240229,111300,53226235,1264,1264,1264,1264,0
20240229,111200,53226235,1264,1265,1265,1264,12
20240229,111100,53211062,1265,1265,1265,1265,0
20240229,111000,53211062,1265,1265,1265,1265,3
20240229,110900,53207267,1265,1265,1265,1265,0
20240229,110800,53207267,1265,1265,1265,1265,0
20240229,110700,53207267,1265,1265,1265,1265,0
20240229,110600,53207267,1265,1265,1265,1265,2
20240229,110500,53204737,1266,1266,1266,1266,1000
20240229,110400,51938737,1266,1266,1266,1266,0
20240229,110300,51938737,1266,1266,1266,1266,1
20240229,110200,51937471,1262,1262,1262,1262,801
20240229,110100,50926609,1262,1265,1265,1262,3000
20240229,110000,47138527,1266,1266,1266,1266,0
20240229,105900,47138527,1266,1265,1266,1265,11
20240229,105800,47124602,1266,1266,1266,1266,43
20240229,105700,47070164,1267,1267,1267,1267,0
20240229,105600,47070164,1267,1267,1267,1267,0
20240229,105500,47070164,1267,1267,1267,1267,0
20240229,105400,47070164,1267,1267,1267,1267,0
20240229,105300,47070164,1267,1267,1267,1267,0
20240229,105200,47070164,1267,1267,1267,1267,0
20240229,105100,47070164,1267,1267,1267,1267,0
20240229,105000,47070164,1267,1268,1268,1267,17
20240229,104900,47048624,1268,1268,1268,1268,0
20240229,104800,47048624,1268,1268,1268,1268,0
20240229,104700,47048624,1268,1268,1268,1268,0
20240229,104600,47048624,1268,1268,1268,1268,317
20240229,104500,46646668,1271,1271,1271,1271,0
20240229,104400,46646668,1271,1271,1271,1271,0
20240229,104300,46646668,1271,1271,1271,1271,0
20240229,104200,46646668,1271,1271,1271,1271,0
20240229,104100,46646668,1271,1271,1271,1271,0
20240229,104000,46646668,1271,1271,1271,1271,0
20240229,103900,46646668,1271,1270,1271,1270,1892
20240229,103800,44243827,1270,1270,1270,1270,0
20240229,103700,44243827,1270,1270,1270,1270,0
20240229,103600,44243827,1270,1270,1270,1270,6
20240229,103500,44236207,1270,1270,1270,1270,1
20240229,103400,44234937,1267,1267,1267,1267,10
20240229,103300,44222267,1270,1270,1270,1270,0
20240229,103200,44222267,1270,1270,1270,1270,24
20240229,103100,44191787,1270,1270,1270,1270,0
20240229,103000,44191787,1270,1270,1270,1270,0
20240229,102900,44191787,1270,1270,1270,1270,0
20240229,102800,44191787,1270,1270,1270,1270,2
20240229,102700,44189247,1266,1266,1266,1266,1
20240229,102600,44187981,1270,1266,1270,1266,2
20240229,102500,44185445,1266,1266,1266,1266,1
20240229,102400,44184179,1271,1271,1271,1271,0
20240229,102300,44184179,1271,1271,1271,1271,0
20240229,102200,44184179,1271,1271,1271,1271,0
20240229,102100,44184179,1271,1271,1271,1271,2
20240229,102000,44181637,1271,1271,1271,1271,0
20240229,101900,44181637,1271,1271,1271,1271,0
20240229,101800,44181637,1271,1271,1271,1271,0
20240229,101700,44181637,1271,1271,1271,1271,0
20240229,101600,44181637,1271,1271,1271,1271,3
20240229,101500,44177824,1266,1266,1266,1266,15
20240229,101400,44158834,1272,1272,1272,1272,0
20240229,101300,44158834,1272,1272,1272,1272,1
20240229,101200,44157562,1266,1273,1273,1266,101
20240229,101100,44029668,1273,1273,1273,1273,502
20240229,101000,43390622,1273,1272,1274,1272,1660
20240229,100900,41277526,1272,1270,1272,1270,11
20240229,100800,41263537,1269,1269,1269,1269,0
20240229,100700,41263537,1269,1269,1269,1269,239
20240229,100600,40960246,1269,1269,1269,1269,0
20240229,100500,40960246,1269,1269,1269,1269,1123
20240229,100400,39535159,1268,1265,1268,1265,4870
20240229,100300,33367486,1264,1264,1264,1264,18
20240229,100200,33344734,1264,1265,1265,1264,183
20240229,100100,33113421,1264,1264,1264,1264,70
20240229,100000,33024941,1264,1265,1265,1264,62
20240229,095900,32946561,1265,1265,1265,1265,30
20240229,095800,32908611,1265,1265,1265,1265,364
20240229,095700,32448151,1265,1265,1265,1265,0
20240229,095600,32448151,1265,1265,1265,1265,497
20240229,095500,31819446,1266,1266,1266,1266,0
20240229,095400,31819446,1266,1266,1266,1266,3
20240229,095300,31815648,1266,1266,1266,1266,2
20240229,095200,31813116,1267,1266,1267,1266,1046
20240229,095100,30488131,1266,1262,1266,1262,101
20240229,095000,30360366,1262,1262,1262,1262,0
20240229,094900,30360366,1262,1264,1264,1262,1114
20240229,094800,28954496,1265,1263,1265,1262,201
20240229,094700,28700490,1265,1262,1265,1262,527
20240229,094600,28035413,1262,1264,1264,1262,687
20240229,094500,27167219,1262,1263,1263,1262,1637
20240229,094400,25100975,1265,1265,1265,1265,100
20240229,094300,24974475,1265,1265,1265,1265,0
20240229,094200,24974475,1265,1265,1265,1265,0
20240229,094100,24974475,1265,1263,1265,1263,267
20240229,094000,24637250,1263,1266,1266,1263,484
20240229,093900,24025949,1263,1266,1266,1263,303
20240229,093800,23643254,1266,1266,1266,1266,2
20240229,093700,23640722,1263,1263,1263,1263,332
20240229,093600,23221406,1263,1263,1263,1263,0
20240229,093500,23221406,1263,1263,1263,1263,0
20240229,093400,23221406,1263,1267,1267,1263,240
20240229,093300,22918282,1263,1263,1263,1263,453
20240229,093200,22346143,1263,1263,1263,1263,481
20240229,093100,21738640,1264,1264,1264,1264,0
20240229,093000,21738640,1264,1264,1264,1264,47
20240229,092900,21679232,1264,1264,1264,1264,0
20240229,092800,21679232,1264,1263,1264,1263,132
20240229,092700,21512504,1264,1264,1264,1264,200
20240229,092600,21259704,1267,1267,1267,1267,106
20240229,092500,21125402,1267,1267,1267,1267,22
20240229,092400,21097528,1267,1267,1267,1267,0
20240229,092300,21097528,1267,1267,1267,1267,1834
20240229,092200,18773850,1267,1267,1267,1267,1100
20240229,092100,17380150,1267,1267,1267,1267,301
20240229,092000,16998783,1267,1264,1267,1264,531
20240229,091900,16327528,1264,1264,1264,1263,1900
20240229,091800,13927363,1264,1264,1264,1264,0
20240229,091700,13927363,1264,1264,1264,1264,45
20240229,091600,13870483,1264,1264,1264,1264,103
20240229,091500,13740291,1264,1264,1267,1264,13
20240229,091400,13723851,1265,1264,1265,1263,345
20240229,091300,13288069,1264,1264,1264,1263,1009
20240229,091200,12013660,1264,1267,1267,1264,2070
20240229,091100,9394083,1267,1267,1267,1267,0
20240229,091000,9394083,1267,1268,1268,1267,13
20240229,090900,9377603,1268,1273,1273,1268,621
20240229,090800,8589475,1273,1273,1273,1273,1
20240229,090700,8588202,1274,1270,1274,1269,1643
20240229,090600,6503229,1272,1275,1275,1272,102
20240229,090500,6373182,1275,1275,1276,1275,41
20240229,090400,6320902,1276,1276,1276,1276,3
20240229,090300,6317074,1277,1277,1277,1277,3
20240229,090200,6313243,1278,1275,1278,1275,3000
20240229,090100,2480913,1275,1275,1275,1275,1
20240229,090000,2479638,1276,1269,1276,1265,1955