stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,193700,2570621015,2845,2845,2845,2845,15020
20240229,193600,2570621015,2845,2845,2845,2845,0
20240229,193500,2570621015,2845,2845,2845,2845,0
20240229,193400,2570621015,2845,2845,2845,2845,0
20240229,193300,2570621015,2845,2845,2845,2845,0
20240229,193200,2570621015,2845,2845,2845,2845,0
20240229,193100,2570621015,2845,2845,2845,2845,0
20240229,193000,2570621015,2845,2845,2845,2845,0
20240229,192900,2570621015,2845,2845,2845,2845,0
20240229,192800,2570621015,2845,2845,2845,2845,0
20240229,192700,2570621015,2845,2845,2845,2845,0
20240229,192600,2570621015,2845,2845,2845,2845,0
20240229,192500,2570621015,2845,2845,2845,2845,0
20240229,192400,2570621015,2845,2845,2845,2845,0
20240229,192300,2570621015,2845,2845,2845,2845,0
20240229,192200,2570621015,2845,2845,2845,2845,0
20240229,192100,2570621015,2845,2845,2845,2845,0
20240229,192000,2570621015,2845,2845,2845,2845,0
20240229,191900,2570621015,2845,2845,2845,2845,0
20240229,191800,2570621015,2845,2845,2845,2845,0
20240229,191700,2570621015,2845,2845,2845,2845,0
20240229,191600,2570621015,2845,2845,2845,2845,0
20240229,191500,2570621015,2845,2845,2845,2845,0
20240229,191400,2570621015,2845,2845,2845,2845,0
20240229,191300,2570621015,2845,2845,2845,2845,0
20240229,191200,2570621015,2845,2845,2845,2845,0
20240229,191100,2570621015,2845,2845,2845,2845,0
20240229,191000,2570621015,2845,2845,2845,2845,0
20240229,190900,2570621015,2845,2845,2845,2845,0
20240229,190800,2570621015,2845,2845,2845,2845,0
20240229,190700,2570621015,2845,2845,2845,2845,15020
20240229,190600,2570621015,2845,2845,2845,2845,0
20240229,190500,2570621015,2845,2845,2845,2845,0
20240229,190400,2570621015,2845,2845,2845,2845,0
20240229,190300,2570621015,2845,2845,2845,2845,0
20240229,190200,2570621015,2845,2845,2845,2845,0
20240229,190100,2570621015,2845,2845,2845,2845,0
20240229,190000,2570621015,2845,2845,2845,2845,0
20240229,185900,2570621015,2845,2845,2845,2845,0
20240229,185800,2570621015,2845,2845,2845,2845,0
20240229,185700,2570621015,2845,2845,2845,2845,0
20240229,185600,2570621015,2845,2845,2845,2845,0
20240229,185500,2570621015,2845,2845,2845,2845,0
20240229,185400,2570621015,2845,2845,2845,2845,0
20240229,185300,2570621015,2845,2845,2845,2845,0
20240229,185200,2570621015,2845,2845,2845,2845,0
20240229,185100,2570621015,2845,2845,2845,2845,0
20240229,185000,2570621015,2845,2845,2845,2845,0
20240229,184900,2570621015,2845,2845,2845,2845,0
20240229,184800,2570621015,2845,2845,2845,2845,0
20240229,184700,2570621015,2845,2845,2845,2845,0
20240229,184600,2570621015,2845,2845,2845,2845,0
20240229,184500,2570621015,2845,2845,2845,2845,0
20240229,184400,2570621015,2845,2845,2845,2845,0
20240229,184300,2570621015,2845,2845,2845,2845,0
20240229,184200,2570621015,2845,2845,2845,2845,0
20240229,184100,2570621015,2845,2845,2845,2845,0
20240229,184000,2570621015,2845,2845,2845,2845,0
20240229,183900,2570621015,2845,2845,2845,2845,0
20240229,183800,2570621015,2845,2845,2845,2845,0
20240229,183700,2570621015,2845,2845,2845,2845,15020
20240229,183600,2570621015,2845,2845,2845,2845,0
20240229,183500,2570621015,2845,2845,2845,2845,0
20240229,183400,2570621015,2845,2845,2845,2845,0
20240229,183300,2570621015,2845,2845,2845,2845,0
20240229,183200,2570621015,2845,2845,2845,2845,0
20240229,183100,2570621015,2845,2845,2845,2845,0
20240229,183000,2570621015,2845,2845,2845,2845,0
20240229,182900,2570621015,2845,2845,2845,2845,0
20240229,182800,2570621015,2845,2845,2845,2845,0
20240229,182700,2570621015,2845,2845,2845,2845,0
20240229,182600,2570621015,2845,2845,2845,2845,0
20240229,182500,2570621015,2845,2845,2845,2845,0
20240229,182400,2570621015,2845,2845,2845,2845,0
20240229,182300,2570621015,2845,2845,2845,2845,0
20240229,182200,2570621015,2845,2845,2845,2845,0
20240229,182100,2570621015,2845,2845,2845,2845,0
20240229,182000,2570621015,2845,2845,2845,2845,0
20240229,181900,2570621015,2845,2845,2845,2845,0
20240229,181800,2570621015,2845,2845,2845,2845,0
20240229,181700,2570621015,2845,2845,2845,2845,0
20240229,181600,2570621015,2845,2845,2845,2845,0
20240229,181500,2570621015,2845,2845,2845,2845,0
20240229,181400,2570621015,2845,2845,2845,2845,0
20240229,181300,2570621015,2845,2845,2845,2845,0
20240229,181200,2570621015,2845,2845,2845,2845,0
20240229,181100,2570621015,2845,2845,2845,2845,0
20240229,181000,2570621015,2845,2845,2845,2845,0
20240229,180900,2570621015,2845,2845,2845,2845,0
20240229,180800,2570621015,2845,2845,2845,2845,0
20240229,180700,2570621015,2845,2845,2845,2845,15020
20240229,180600,2570621015,2845,2845,2845,2845,0
20240229,180500,2570621015,2845,2845,2845,2845,0
20240229,180400,2570621015,2845,2845,2845,2845,0
20240229,180300,2570621015,2845,2845,2845,2845,0
20240229,180200,2570621015,2845,2845,2845,2845,0
20240229,180100,2570621015,2845,2845,2845,2845,0
20240229,180000,2570621015,2845,2845,2845,2845,0
20240229,175900,2570621015,2845,2845,2845,2845,0
20240229,175800,2570621015,2845,2845,2845,2845,0
20240229,175700,2570621015,2845,2845,2845,2845,0
20240229,175600,2570621015,2845,2845,2845,2845,0
20240229,175500,2570621015,2845,2845,2845,2845,0
20240229,175400,2570621015,2845,2845,2845,2845,0
20240229,175300,2570621015,2845,2845,2845,2845,0
20240229,175200,2570621015,2845,2845,2845,2845,0
20240229,175100,2570621015,2845,2845,2845,2845,0
20240229,175000,2570621015,2845,2845,2845,2845,0
20240229,174900,2570621015,2845,2845,2845,2845,0
20240229,174800,2570621015,2845,2845,2845,2845,0
20240229,174700,2570621015,2845,2845,2845,2845,0
20240229,174600,2570621015,2845,2845,2845,2845,0
20240229,174500,2570621015,2845,2845,2845,2845,0
20240229,174400,2570621015,2845,2845,2845,2845,0
20240229,174300,2570621015,2845,2845,2845,2845,0
20240229,174200,2570621015,2845,2845,2845,2845,0
20240229,174100,2570621015,2845,2845,2845,2845,0
20240229,174000,2570621015,2845,2845,2845,2845,0
20240229,173900,2570621015,2845,2845,2845,2845,0
20240229,173800,2570621015,2845,2845,2845,2845,0
20240229,173700,2570621015,2845,2845,2845,2845,15020
20240229,173600,2570621015,2845,2845,2845,2845,0
20240229,173500,2570621015,2845,2845,2845,2845,0
20240229,173400,2570621015,2845,2845,2845,2845,0
20240229,173300,2570621015,2845,2845,2845,2845,0
20240229,173200,2570621015,2845,2845,2845,2845,0
20240229,173100,2570621015,2845,2845,2845,2845,0
20240229,173000,2570621015,2845,2845,2845,2845,0
20240229,172900,2570621015,2845,2845,2845,2845,0
20240229,172800,2570621015,2845,2845,2845,2845,0
20240229,172700,2570621015,2845,2845,2845,2845,0
20240229,172600,2570621015,2845,2845,2845,2845,0
20240229,172500,2570621015,2845,2845,2845,2845,0
20240229,172400,2570621015,2845,2845,2845,2845,0
20240229,172300,2570621015,2845,2845,2845,2845,0
20240229,172200,2570621015,2845,2845,2845,2845,0
20240229,172100,2570621015,2845,2845,2845,2845,0
20240229,172000,2570621015,2845,2845,2845,2845,0
20240229,171900,2570621015,2845,2845,2845,2845,0
20240229,171800,2570621015,2845,2845,2845,2845,0
20240229,171700,2570621015,2845,2845,2845,2845,0
20240229,171600,2570621015,2845,2845,2845,2845,0
20240229,171500,2570621015,2845,2845,2845,2845,0
20240229,171400,2570621015,2845,2845,2845,2845,0
20240229,171300,2570621015,2845,2845,2845,2845,0
20240229,171200,2570621015,2845,2845,2845,2845,0
20240229,171100,2570621015,2845,2845,2845,2845,0
20240229,171000,2570621015,2845,2845,2845,2845,0
20240229,170900,2570621015,2845,2845,2845,2845,0
20240229,170800,2570621015,2845,2845,2845,2845,0
20240229,170700,2570621015,2845,2845,2845,2845,15020
20240229,170600,2570621015,2845,2845,2845,2845,0
20240229,170500,2570621015,2845,2845,2845,2845,0
20240229,170400,2570621015,2845,2845,2845,2845,0
20240229,170300,2570621015,2845,2845,2845,2845,0
20240229,170200,2570621015,2845,2845,2845,2845,0
20240229,170100,2570621015,2845,2845,2845,2845,0
20240229,170000,2570621015,2845,2845,2845,2845,0
20240229,165900,2570621015,2845,2845,2845,2845,0
20240229,165800,2570621015,2845,2845,2845,2845,0
20240229,165700,2570621015,2845,2845,2845,2845,0
20240229,165600,2570621015,2845,2845,2845,2845,0
20240229,165500,2570621015,2845,2845,2845,2845,0
20240229,165400,2570621015,2845,2845,2845,2845,0
20240229,165300,2570621015,2845,2845,2845,2845,0
20240229,165200,2570621015,2845,2845,2845,2845,0
20240229,165100,2570621015,2845,2845,2845,2845,0
20240229,165000,2570621015,2845,2845,2845,2845,0
20240229,164900,2570621015,2845,2845,2845,2845,0
20240229,164800,2570621015,2845,2845,2845,2845,0
20240229,164700,2570621015,2845,2845,2845,2845,0
20240229,164600,2570621015,2845,2845,2845,2845,0
20240229,164500,2570621015,2845,2845,2845,2845,0
20240229,164400,2570621015,2845,2845,2845,2845,0
20240229,164300,2570621015,2845,2845,2845,2845,0
20240229,164200,2570621015,2845,2845,2845,2845,0
20240229,164100,2570621015,2845,2845,2845,2845,0
20240229,164000,2570621015,2845,2845,2845,2845,0
20240229,163900,2570621015,2845,2845,2845,2845,0
20240229,163800,2570621015,2845,2845,2845,2845,0
20240229,163700,2570621015,2845,2845,2845,2845,15020
20240229,163600,2570621015,2845,2845,2845,2845,0
20240229,163500,2570621015,2845,2845,2845,2845,0
20240229,163400,2570621015,2845,2845,2845,2845,0
20240229,163300,2570621015,2845,2845,2845,2845,0
20240229,163200,2570621015,2845,2845,2845,2845,0
20240229,163100,2570621015,2845,2845,2845,2845,0
20240229,163000,2570621015,2845,2845,2845,2845,0
20240229,162900,2570621015,2845,2845,2845,2845,0
20240229,162800,2570621015,2845,2845,2845,2845,0
20240229,162700,2570621015,2845,2845,2845,2845,0
20240229,162600,2570621015,2845,2845,2845,2845,0
20240229,162500,2570621015,2845,2845,2845,2845,0
20240229,162400,2570621015,2845,2845,2845,2845,0
20240229,162300,2570621015,2845,2845,2845,2845,0
20240229,162200,2570621015,2845,2845,2845,2845,0
20240229,162100,2570621015,2845,2845,2845,2845,0
20240229,162000,2570621015,2845,2845,2845,2845,0
20240229,161900,2570621015,2845,2845,2845,2845,0
20240229,161800,2570621015,2845,2845,2845,2845,0
20240229,161700,2570621015,2845,2845,2845,2845,0
20240229,161600,2570621015,2845,2845,2845,2845,0
20240229,161500,2570621015,2845,2845,2845,2845,0
20240229,161400,2570621015,2845,2845,2845,2845,0
20240229,161300,2570621015,2845,2845,2845,2845,0
20240229,161200,2570621015,2845,2845,2845,2845,0
20240229,161100,2570621015,2845,2845,2845,2845,0
20240229,161000,2570621015,2845,2845,2845,2845,0
20240229,160900,2570621015,2845,2845,2845,2845,0
20240229,160800,2570621015,2845,2845,2845,2845,0
20240229,160700,2570621015,2845,2845,2845,2845,15020
20240229,160600,2570621015,2845,2845,2845,2845,0
20240229,160500,2570621015,2845,2845,2845,2845,0
20240229,160400,2570621015,2845,2845,2845,2845,0
20240229,160300,2570621015,2845,2845,2845,2845,0
20240229,160200,2570621015,2845,2845,2845,2845,0
20240229,160100,2570621015,2845,2845,2845,2845,0
20240229,160000,2570621015,2845,2845,2845,2845,0
20240229,155900,2570621015,2845,2845,2845,2845,0
20240229,155800,2570621015,2845,2845,2845,2845,0
20240229,155700,2570621015,2845,2845,2845,2845,0
20240229,155600,2570621015,2845,2845,2845,2845,0
20240229,155500,2570621015,2845,2845,2845,2845,0
20240229,155400,2570621015,2845,2845,2845,2845,0
20240229,155300,2570621015,2845,2845,2845,2845,0
20240229,155200,2570621015,2845,2845,2845,2845,0
20240229,155100,2570621015,2845,2845,2845,2845,0
20240229,155000,2570621015,2845,2845,2845,2845,0
20240229,154900,2570621015,2845,2845,2845,2845,0
20240229,154800,2570621015,2845,2845,2845,2845,0
20240229,154700,2570621015,2845,2845,2845,2845,0
20240229,154600,2570621015,2845,2845,2845,2845,0
20240229,154500,2570621015,2845,2845,2845,2845,0
20240229,154400,2570621015,2845,2845,2845,2845,0
20240229,154300,2570621015,2845,2845,2845,2845,0
20240229,154200,2570621015,2845,2845,2845,2845,0
20240229,154100,2570621015,2845,2845,2845,2845,0
20240229,154000,2570621015,2845,2845,2845,2845,0
20240229,153900,2570621015,2845,2845,2845,2845,0
20240229,153800,2570621015,2845,2845,2845,2845,0
20240229,153700,2570621015,2845,2845,2845,2845,15020
20240229,153600,2570621015,2845,2845,2845,2845,0
20240229,153500,2570621015,2845,2845,2845,2845,0
20240229,153400,2570621015,2845,2845,2845,2845,0
20240229,153300,2570621015,2845,2845,2845,2845,0
20240229,153200,2570621015,2845,2845,2845,2845,0
20240229,153100,2570621015,2845,2845,2845,2845,0
20240229,153000,2570621015,2845,2845,2845,2845,15020
20240229,152900,2527889115,2835,2835,2835,2835,0
20240229,152800,2527889115,2835,2835,2835,2835,0
20240229,152700,2527889115,2835,2835,2835,2835,0
20240229,152600,2527889115,2835,2835,2835,2835,0
20240229,152500,2527889115,2835,2835,2835,2835,0
20240229,152400,2527889115,2835,2835,2835,2835,0
20240229,152300,2527889115,2835,2835,2835,2835,0
20240229,152200,2527889115,2835,2835,2835,2835,0
20240229,152100,2527889115,2835,2835,2835,2835,0
20240229,152000,2527889115,2835,2835,2835,2835,0
20240229,151900,2527889115,2835,2830,2835,2825,1632
20240229,151800,2523270825,2830,2825,2830,2825,1037
20240229,151700,2520341270,2825,2825,2835,2825,2006
20240229,151600,2514661475,2820,2830,2830,2820,3336
20240229,151500,2505229470,2830,2825,2830,2825,812
20240229,151400,2502932695,2820,2825,2825,2820,3711
20240229,151300,2492456170,2825,2830,2830,2825,51
20240229,151200,2492312090,2825,2825,2825,2825,4
20240229,151100,2492300790,2830,2825,2830,2825,542
20240229,151000,2490769630,2830,2830,2835,2830,2168
20240229,150900,2484634185,2835,2830,2835,2830,569
20240229,150800,2483023545,2830,2820,2835,2820,12143
20240229,150700,2448691905,2815,2820,2820,2815,525
20240229,150600,2447211930,2820,2820,2825,2820,901
20240229,150500,2444671005,2820,2825,2825,2820,25
20240229,150400,2444600480,2825,2825,2825,2825,4
20240229,150300,2444589180,2825,2820,2825,2820,313
20240229,150200,2443706505,2825,2820,2825,2820,1517
20240229,150100,2439421135,2820,2820,2820,2820,592
20240229,150000,2437751695,2820,2820,2820,2820,110
20240229,145900,2437441495,2820,2820,2820,2820,214
20240229,145800,2436838015,2810,2820,2825,2810,3753
20240229,145700,2426274995,2820,2820,2820,2820,140
20240229,145600,2425880195,2815,2820,2820,2815,2073
20240229,145500,2420038190,2820,2825,2825,2820,4787
20240229,145400,2406537280,2820,2825,2825,2820,145
20240229,145300,2406127665,2820,2820,2825,2815,4260
20240229,145200,2394113865,2820,2820,2820,2815,2387
20240229,145100,2387392625,2815,2815,2820,2815,3714
20240229,145000,2376936670,2815,2815,2815,2815,79
20240229,144900,2376714285,2815,2815,2815,2815,500
20240229,144800,2375306785,2815,2820,2820,2815,307
20240229,144700,2374441145,2820,2815,2820,2815,2053
20240229,144600,2368661935,2815,2820,2820,2815,946
20240229,144500,2365998865,2815,2815,2815,2815,10
20240229,144400,2365970715,2820,2815,2820,2815,361
20240229,144300,2364954445,2820,2820,2820,2820,251
20240229,144200,2364246625,2820,2820,2825,2815,1648
20240229,144100,2359606755,2820,2820,2820,2820,192
20240229,144000,2359065315,2820,2820,2820,2820,708
20240229,143900,2357068755,2815,2815,2820,2815,73
20240229,143800,2356863255,2820,2820,2820,2815,1617
20240229,143700,2352303565,2820,2820,2820,2820,4387
20240229,143600,2339932225,2815,2820,2820,2815,1657
20240229,143500,2335264100,2820,2820,2820,2815,2114
20240229,143400,2329310685,2815,2810,2815,2810,2306
20240229,143300,2322819320,2815,2820,2820,2815,712
20240229,143200,2320815030,2820,2820,2820,2820,175
20240229,143100,2320321530,2820,2815,2820,2815,319
20240229,143000,2319422945,2820,2815,2820,2810,961
20240229,142900,2316718485,2820,2815,2820,2815,1732
20240229,142800,2311842890,2815,2810,2820,2810,2216
20240229,142700,2305605005,2815,2815,2815,2810,208
20240229,142600,2305019915,2815,2810,2815,2810,690
20240229,142500,2303080995,2810,2810,2810,2805,1044
20240229,142400,2300149855,2805,2810,2815,2805,809
20240229,142300,2297878055,2810,2810,2815,2805,1259
20240229,142200,2294340450,2810,2810,2810,2810,202
20240229,142100,2293772830,2810,2825,2825,2810,24301
20240229,142000,2225485805,2825,2815,2825,2815,3867
20240229,141900,2214585840,2815,2815,2815,2815,180
20240229,141800,2214079140,2815,2815,2815,2810,402
20240229,141700,2212947515,2815,2815,2815,2810,4745
20240229,141600,2199592870,2820,2820,2820,2820,4
20240229,141500,2199581590,2815,2810,2815,2810,5340
20240229,141400,2184550855,2815,2815,2815,2815,4220
20240229,141300,2172671555,2815,2815,2820,2815,3730
20240229,141200,2162171535,2815,2820,2820,2815,333
20240229,141100,2161233055,2820,2820,2820,2820,2337
20240229,141000,2154642715,2820,2820,2820,2820,1
20240229,140900,2154639895,2820,2820,2820,2820,0
20240229,140800,2154639895,2820,2815,2820,2815,1113
20240229,140700,2151506750,2815,2815,2820,2815,1257
20240229,140600,2147966560,2820,2820,2820,2815,802
20240229,140500,2145708920,2820,2820,2820,2820,63
20240229,140400,2145531260,2820,2820,2820,2820,24
20240229,140300,2145463580,2820,2815,2820,2815,108
20240229,140200,2145159520,2815,2820,2820,2815,1153
20240229,140100,2141912610,2820,2825,2825,2815,3732
20240229,140000,2131405225,2825,2825,2825,2825,505
20240229,135900,2129978600,2825,2820,2825,2820,3078
20240229,135800,2121298635,2820,2820,2820,2820,3034
20240229,135700,2112742755,2820,2820,2820,2815,137
20240229,135600,2112356735,2820,2825,2825,2820,1251
20240229,135500,2108823915,2825,2820,2825,2820,51
20240229,135400,2108679940,2825,2820,2825,2820,994
20240229,135300,2105876770,2820,2815,2820,2815,11
20240229,135200,2105845755,2815,2815,2820,2815,31413
20240229,135100,2017418145,2815,2815,2820,2815,4838
20240229,135000,2003784175,2815,2815,2815,2815,1549
20240229,134900,1999423740,2815,2825,2825,2815,1929
20240229,134800,1993982805,2815,2820,2820,2815,2096
20240229,134700,1988074025,2820,2830,2830,2815,19341
20240229,134600,1933525630,2830,2830,2830,2830,3
20240229,134500,1933517140,2830,2825,2830,2820,163
20240229,134400,1933056840,2825,2825,2825,2820,394
20240229,134300,1931943795,2825,2825,2825,2820,3367
20240229,134200,1922447620,2825,2825,2825,2825,264
20240229,134100,1921701820,2825,2835,2835,2825,12381
20240229,134000,1886723230,2830,2830,2830,2830,1000
20240229,133900,1883893230,2835,2830,2835,2830,802
20240229,133800,1881623300,2830,2835,2835,2830,523
20240229,133700,1880140665,2835,2835,2835,2835,89
20240229,133600,1879888350,2835,2835,2835,2835,13
20240229,133500,1879851495,2830,2830,2830,2830,1340
20240229,133400,1876059295,2830,2830,2830,2830,576
20240229,133300,1874429215,2835,2835,2835,2835,9
20240229,133200,1874403700,2835,2835,2835,2835,156
20240229,133100,1873961440,2835,2835,2835,2835,500
20240229,133000,1872543940,2835,2835,2835,2835,17
20240229,132900,1872495745,2835,2835,2835,2835,118
20240229,132800,1872161215,2840,2835,2840,2835,21
20240229,132700,1872101635,2830,2830,2830,2830,1535
20240229,132600,1867757585,2835,2830,2835,2830,3610
20240229,132500,1857537230,2825,2830,2830,2825,11700
20240229,132400,1824484405,2830,2830,2830,2830,13162
20240229,132300,1787235945,2835,2835,2835,2830,1500
20240229,132200,1782984175,2840,2840,2840,2840,1
20240229,132100,1782981335,2840,2835,2840,2835,489
20240229,132000,1781595015,2835,2835,2835,2835,954
20240229,131900,1778890425,2830,2830,2830,2830,666
20240229,131800,1777005645,2830,2830,2830,2830,17
20240229,131700,1776957535,2835,2835,2835,2830,10548
20240229,131600,1747086760,2835,2830,2835,2830,1425
20240229,131500,1743050265,2835,2835,2835,2830,805
20240229,131400,1740772060,2835,2835,2835,2835,3127
20240229,131300,1731907015,2835,2835,2835,2835,3
20240229,131200,1731898510,2835,2835,2840,2835,44
20240229,131100,1731773750,2835,2835,2835,2835,40
20240229,131000,1731660350,2835,2835,2835,2835,1066
20240229,130900,1728638240,2835,2835,2835,2835,50
20240229,130800,1728496490,2835,2835,2835,2835,467
20240229,130700,1727172545,2835,2835,2835,2830,1205
20240229,130600,1723761370,2830,2835,2835,2830,3360
20240229,130500,1714236770,2840,2840,2840,2840,0
20240229,130400,1714236770,2840,2840,2840,2840,116
20240229,130300,1713907330,2840,2840,2840,2840,80
20240229,130200,1713680130,2840,2835,2840,2835,263
20240229,130100,1712934060,2835,2835,2835,2835,4709
20240229,130000,1699584045,2835,2835,2835,2835,0
20240229,125900,1699584045,2835,2835,2835,2835,100
20240229,125800,1699300545,2835,2840,2840,2835,1334
20240229,125700,1695516145,2840,2840,2840,2840,97
20240229,125600,1695240665,2840,2840,2840,2835,968
20240229,125500,1692491840,2840,2840,2840,2840,461
20240229,125400,1691182600,2840,2840,2840,2840,75
20240229,125300,1690969600,2845,2840,2845,2840,1671
20240229,125200,1686223955,2840,2840,2840,2840,400
20240229,125100,1685087955,2840,2840,2840,2840,121
20240229,125000,1684744315,2840,2840,2845,2840,1728
20240229,124900,1679836355,2845,2845,2845,2845,4
20240229,124800,1679824975,2845,2845,2845,2845,101
20240229,124700,1679537630,2845,2845,2845,2845,225
20240229,124600,1678897505,2845,2845,2845,2845,10
20240229,124500,1678869055,2845,2845,2845,2845,289
20240229,124400,1678046850,2845,2845,2845,2845,713
20240229,124300,1676018365,2845,2850,2850,2845,17
20240229,124200,1675969925,2850,2850,2850,2850,4
20240229,124100,1675958525,2850,2845,2850,2845,303
20240229,124000,1675095490,2845,2845,2845,2845,0
20240229,123900,1675095490,2845,2845,2845,2845,212
20240229,123800,1674492350,2845,2845,2845,2845,1
20240229,123700,1674489505,2845,2845,2850,2845,158
20240229,123600,1674039905,2845,2845,2845,2845,3
20240229,123500,1674031370,2845,2845,2845,2845,533
20240229,123400,1672514985,2840,2840,2840,2840,521
20240229,123300,1671035345,2845,2845,2845,2845,500
20240229,123200,1669612845,2845,2845,2845,2845,1
20240229,123100,1669610000,2845,2835,2845,2835,1431
20240229,123000,1665552215,2845,2845,2845,2845,6
20240229,122900,1665535145,2830,2830,2830,2830,11
20240229,122800,1665504015,2830,2835,2845,2825,7338
20240229,122700,1644741135,2835,2840,2840,2830,7163
20240229,122600,1624467075,2845,2845,2845,2845,702
20240229,122500,1622469885,2830,2850,2850,2830,26422
20240229,122400,1547506185,2850,2850,2850,2850,10
20240229,122300,1547477685,2850,2850,2850,2850,503
20240229,122200,1546044135,2850,2850,2850,2850,450
20240229,122100,1544761635,2850,2850,2850,2850,210
20240229,122000,1544163135,2850,2850,2850,2850,123
20240229,121900,1543812585,2845,2845,2845,2845,2200
20240229,121800,1537553585,2850,2850,2850,2850,889
20240229,121700,1535019935,2850,2850,2850,2845,1114
20240229,121600,1531845050,2850,2845,2850,2845,1032
20240229,121500,1528907760,2850,2850,2855,2850,2820
20240229,121400,1520870755,2855,2855,2855,2855,62
20240229,121300,1520693745,2855,2855,2855,2855,2
20240229,121200,1520688035,2855,2855,2855,2855,0
20240229,121100,1520688035,2855,2850,2855,2850,2039
20240229,121000,1514876690,2850,2850,2855,2850,12815
20240229,120900,1478353935,2855,2855,2855,2850,91
20240229,120800,1478094490,2855,2855,2855,2855,1067
20240229,120700,1475048205,2855,2855,2855,2855,577
20240229,120600,1473400870,2855,2855,2855,2855,501
20240229,120500,1471970515,2850,2850,2850,2850,100
20240229,120400,1471685515,2850,2850,2850,2850,646
20240229,120300,1469844415,2855,2850,2855,2850,567
20240229,120200,1468227760,2850,2850,2850,2850,120
20240229,120100,1467885760,2850,2850,2855,2850,696
20240229,120000,1465902150,2855,2855,2855,2855,1760
20240229,115900,1460877350,2855,2855,2855,2855,10
20240229,115800,1460848800,2855,2850,2855,2850,2843
20240229,115700,1452746245,2850,2850,2850,2850,2082
20240229,115600,1446812545,2855,2855,2855,2855,60
20240229,115500,1446641245,2855,2855,2855,2855,35
20240229,115400,1446541320,2855,2850,2855,2850,2370
20240229,115300,1439785320,2850,2850,2850,2850,667
20240229,115200,1437884370,2855,2855,2855,2855,2
20240229,115100,1437878660,2855,2855,2855,2850,652
20240229,115000,1436018200,2855,2855,2855,2855,256
20240229,114900,1435287320,2860,2860,2860,2860,16
20240229,114800,1435241560,2860,2860,2860,2860,105
20240229,114700,1434941260,2860,2860,2860,2860,35
20240229,114600,1434841160,2860,2860,2860,2860,0
20240229,114500,1434841160,2860,2860,2860,2860,0
20240229,114400,1434841160,2860,2860,2860,2860,30
20240229,114300,1434755360,2850,2850,2850,2850,0
20240229,114200,1434755360,2850,2850,2850,2850,351
20240229,114100,1433755010,2850,2855,2855,2850,2406
20240229,114000,1426888310,2850,2850,2850,2850,473
20240229,113900,1425540260,2850,2850,2850,2850,901
20240229,113800,1422972410,2855,2850,2855,2850,245
20240229,113700,1422273140,2850,2855,2855,2850,196
20240229,113600,1421714290,2850,2855,2855,2850,2577
20240229,113500,1414369790,2855,2855,2855,2855,50
20240229,113400,1414227040,2855,2855,2855,2850,613
20240229,113300,1412478900,2860,2860,2860,2860,23
20240229,113200,1412413120,2860,2860,2860,2860,67
20240229,113100,1412221500,2855,2855,2855,2855,111
20240229,113000,1411904595,2855,2865,2865,2855,744
20240229,112900,1409776795,2865,2865,2865,2865,1
20240229,112800,1409773930,2860,2860,2860,2860,1
20240229,112700,1409771070,2860,2860,2860,2860,10
20240229,112600,1409742470,2855,2855,2855,2855,630
20240229,112500,1407943820,2855,2865,2865,2855,707
20240229,112400,1405925160,2860,2865,2865,2860,138
20240229,112300,1405530215,2865,2860,2865,2855,758
20240229,112200,1403365665,2860,2860,2860,2860,200
20240229,112100,1402793665,2860,2855,2860,2855,425
20240229,112000,1401578290,2860,2865,2865,2855,10898
20240229,111900,1370417140,2870,2865,2870,2865,1717
20240229,111800,1365497930,2870,2870,2870,2870,898
20240229,111700,1362920670,2870,2870,2870,2870,42
20240229,111600,1362800130,2870,2870,2870,2860,7198
20240229,111500,1342211870,2870,2855,2870,2855,15247
20240229,111400,1298559715,2855,2855,2855,2855,0
20240229,111300,1298559715,2855,2855,2855,2855,3806
20240229,111200,1287693585,2855,2855,2855,2855,7
20240229,111100,1287673600,2855,2855,2855,2855,1
20240229,111000,1287670745,2860,2860,2860,2860,100
20240229,110900,1287384745,2860,2845,2860,2845,32
20240229,110800,1287293675,2845,2850,2850,2840,24814
20240229,110700,1216792880,2855,2850,2855,2850,3151
20240229,110600,1207808440,2850,2845,2855,2845,5435
20240229,110500,1192326535,2845,2845,2845,2845,0
20240229,110400,1192326535,2845,2845,2855,2845,1038
20240229,110300,1189373415,2845,2850,2850,2845,4099
20240229,110200,1177711230,2845,2845,2845,2845,0
20240229,110100,1177711230,2845,2850,2850,2845,291
20240229,110000,1176883330,2845,2845,2845,2845,1
20240229,105900,1176880485,2860,2855,2860,2845,2487
20240229,105800,1169799340,2855,2855,2860,2855,445
20240229,105700,1168528800,2855,2855,2860,2855,3970
20240229,105600,1157194440,2855,2855,2860,2850,4907
20240229,105500,1143194645,2855,2845,2855,2845,363
20240229,105400,1142159780,2855,2855,2855,2850,1546
20240229,105300,1137748825,2855,2855,2855,2855,52
20240229,105200,1137600365,2845,2855,2855,2845,5754
20240229,105100,1121215455,2865,2865,2865,2865,2
20240229,105000,1121209725,2865,2855,2865,2850,600
20240229,104900,1119497760,2865,2865,2865,2860,769
20240229,104800,1117298315,2860,2860,2865,2860,431
20240229,104700,1116065650,2860,2860,2865,2855,1589
20240229,104600,1111518465,2860,2860,2860,2850,3533
20240229,104500,1101426760,2860,2860,2860,2860,560
20240229,104400,1099825160,2860,2860,2860,2860,1374
20240229,104300,1095895520,2855,2855,2855,2855,136
20240229,104200,1095507240,2855,2855,2860,2855,3862
20240229,104100,1084481225,2855,2855,2855,2855,1050
20240229,104000,1081483475,2855,2855,2855,2855,57
20240229,103900,1081320740,2850,2855,2855,2850,865
20240229,103800,1078852495,2860,2860,2860,2860,3
20240229,103700,1078843915,2860,2860,2860,2855,1680
20240229,103600,1074041615,2860,2855,2865,2855,3634
20240229,103500,1063648935,2860,2855,2865,2855,12992
20240229,103400,1026551805,2855,2845,2855,2845,1870
20240229,103300,1021217285,2855,2855,2855,2850,2264
20240229,103200,1014757085,2855,2850,2855,2850,1053
20240229,103100,1011756020,2855,2855,2860,2855,3527
20240229,103000,1001686430,2855,2865,2865,2850,2902
20240229,102900,993400495,2850,2860,2865,2850,1823
20240229,102800,988197895,2860,2860,2860,2860,1308
20240229,102700,984457015,2860,2850,2860,2850,283
20240229,102600,983649545,2860,2850,2860,2850,2473
20240229,102500,976589460,2850,2850,2850,2850,555
20240229,102400,975007710,2850,2850,2850,2850,250
20240229,102300,974295210,2850,2850,2850,2850,0
20240229,102200,974295210,2850,2850,2850,2850,0
20240229,102100,974295210,2850,2850,2855,2850,938
20240229,102000,971620910,2855,2855,2855,2845,2911
20240229,101900,963330070,2855,2860,2860,2855,10250
20240229,101800,934015815,2845,2855,2855,2840,20163
20240229,101700,876677495,2865,2860,2865,2860,8693
20240229,101600,851815490,2865,2865,2865,2860,1347
20240229,101500,847962520,2860,2860,2860,2855,2295
20240229,101400,841400295,2865,2860,2865,2860,61
20240229,101300,841225780,2865,2860,2865,2855,724
20240229,101200,839155230,2865,2855,2865,2855,4217
20240229,101100,827093380,2855,2850,2855,2850,70
20240229,101000,826893580,2850,2845,2850,2845,3791
20240229,100900,816105535,2850,2845,2850,2845,965
20240229,100800,813355825,2845,2855,2855,2845,4585
20240229,100700,800288725,2860,2860,2865,2860,205
20240229,100600,799701925,2860,2865,2865,2860,364
20240229,100500,798660385,2865,2865,2865,2865,4341
20240229,100400,786223420,2865,2870,2870,2865,863
20240229,100300,783750300,2870,2865,2870,2865,184
20240229,100200,783222730,2860,2865,2865,2860,2123
20240229,100100,777150910,2865,2865,2865,2865,0
20240229,100000,777150910,2865,2855,2865,2850,3742
20240229,095900,766450120,2865,2865,2865,2865,30
20240229,095800,766364170,2865,2865,2865,2865,361
20240229,095700,765329905,2865,2865,2865,2850,292
20240229,095600,764495755,2865,2845,2865,2845,9965
20240229,095500,736027965,2845,2840,2845,2840,581
20240229,095400,734376230,2840,2845,2845,2840,4890
20240229,095300,720488075,2840,2840,2850,2835,1697
20240229,095200,715672050,2840,2830,2840,2830,1980
20240229,095100,710052750,2830,2850,2850,2830,1296
20240229,095000,706379810,2840,2830,2840,2830,5119
20240229,094900,691890170,2835,2830,2845,2830,412
20240229,094800,690721975,2830,2835,2835,2830,2280
20240229,094700,684267790,2835,2835,2845,2830,2766
20240229,094600,676433505,2830,2835,2835,2830,9254
20240229,094500,650241600,2830,2835,2835,2830,3542
20240229,094400,640206295,2835,2850,2850,2835,8931
20240229,094300,614809295,2845,2850,2850,2845,1839
20240229,094200,609577230,2850,2850,2850,2850,233
20240229,094100,608913180,2850,2855,2855,2850,11
20240229,094000,608881790,2855,2860,2860,2850,94
20240229,093900,608613800,2860,2850,2860,2850,170
20240229,093800,608128930,2855,2860,2860,2855,13
20240229,093700,608091805,2860,2860,2860,2840,3442
20240229,093600,598275985,2850,2860,2865,2850,1147
20240229,093500,594996685,2860,2850,2860,2850,2235
20240229,093400,588617955,2850,2850,2850,2850,23
20240229,093300,588552405,2850,2835,2850,2835,4378
20240229,093200,576117190,2835,2840,2845,2835,4363
20240229,093100,563726620,2840,2840,2840,2840,850
20240229,093000,561312620,2845,2845,2845,2845,1117
20240229,092900,558134755,2845,2845,2855,2835,4804
20240229,092800,544501270,2845,2840,2850,2835,4839
20240229,092700,530769230,2835,2845,2845,2835,16727
20240229,092600,483276875,2845,2855,2855,2840,20937
20240229,092500,423699730,2855,2855,2855,2855,2079
20240229,092400,417764185,2865,2855,2865,2855,388
20240229,092300,416654075,2855,2855,2860,2855,1830
20240229,092200,411424830,2860,2860,2865,2855,538
20240229,092100,409887820,2860,2865,2865,2860,1408
20240229,092000,405860425,2870,2865,2870,2865,19
20240229,091900,405805950,2860,2865,2865,2860,825
20240229,091800,403442405,2865,2865,2865,2855,105
20240229,091700,403142580,2865,2860,2870,2860,1447
20240229,091600,399004100,2860,2860,2870,2840,27522
20240229,091500,320583840,2855,2860,2870,2855,1736
20240229,091400,315627500,2860,2855,2860,2855,1191
20240229,091300,312223635,2860,2860,2860,2850,6382
20240229,091200,294000590,2860,2860,2860,2860,4450
20240229,091100,281273590,2860,2860,2860,2855,2674
20240229,091000,273626450,2855,2855,2860,2850,8815
20240229,090900,248494875,2850,2845,2855,2845,6114
20240229,090800,231099145,2845,2845,2855,2845,5233
20240229,090700,216191775,2845,2845,2850,2845,5204
20240229,090600,201376380,2840,2845,2850,2840,11047
20240229,090500,169953800,2850,2880,2880,2850,26433
20240229,090400,94376695,2880,2870,2880,2870,1294
20240229,090300,90661595,2870,2870,2880,2870,2344
20240229,090200,83932480,2870,2885,2885,2870,19218
20240229,090100,28650345,2885,2905,2905,2885,792
20240229,090000,26356135,2905,2890,2905,2890,9036