stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,183400,5174428405,2440,2440,2440,2440,25380
20240228,183300,5174428405,2440,2440,2440,2440,0
20240228,183200,5174428405,2440,2440,2440,2440,0
20240228,183100,5174428405,2440,2440,2440,2440,0
20240228,183000,5174428405,2440,2440,2440,2440,0
20240228,182900,5174428405,2440,2440,2440,2440,0
20240228,182800,5174428405,2440,2440,2440,2440,0
20240228,182700,5174428405,2440,2440,2440,2440,0
20240228,182600,5174428405,2440,2440,2440,2440,0
20240228,182500,5174428405,2440,2440,2440,2440,0
20240228,182400,5174428405,2440,2440,2440,2440,0
20240228,182300,5174428405,2440,2440,2440,2440,0
20240228,182200,5174428405,2440,2440,2440,2440,0
20240228,182100,5174428405,2440,2440,2440,2440,0
20240228,182000,5174428405,2440,2440,2440,2440,0
20240228,181900,5174428405,2440,2440,2440,2440,0
20240228,181800,5174428405,2440,2440,2440,2440,0
20240228,181700,5174428405,2440,2440,2440,2440,0
20240228,181600,5174428405,2440,2440,2440,2440,0
20240228,181500,5174428405,2440,2440,2440,2440,0
20240228,181400,5174428405,2440,2440,2440,2440,0
20240228,181300,5174428405,2440,2440,2440,2440,0
20240228,181200,5174428405,2440,2440,2440,2440,0
20240228,181100,5174428405,2440,2440,2440,2440,0
20240228,181000,5174428405,2440,2440,2440,2440,0
20240228,180900,5174428405,2440,2440,2440,2440,0
20240228,180800,5174428405,2440,2440,2440,2440,0
20240228,180700,5174428405,2440,2440,2440,2440,0
20240228,180600,5174428405,2440,2440,2440,2440,0
20240228,180500,5174428405,2440,2440,2440,2440,0
20240228,180400,5174428405,2440,2440,2440,2440,25380
20240228,180300,5174428405,2440,2440,2440,2440,0
20240228,180200,5174428405,2440,2440,2440,2440,0
20240228,180100,5174428405,2440,2440,2440,2440,0
20240228,180000,5174428405,2440,2440,2440,2440,0
20240228,175900,5174428405,2440,2440,2440,2440,0
20240228,175800,5174428405,2440,2440,2440,2440,0
20240228,175700,5174428405,2440,2440,2440,2440,0
20240228,175600,5174428405,2440,2440,2440,2440,0
20240228,175500,5174428405,2440,2440,2440,2440,0
20240228,175400,5174428405,2440,2440,2440,2440,0
20240228,175300,5174428405,2440,2440,2440,2440,0
20240228,175200,5174428405,2440,2440,2440,2440,0
20240228,175100,5174428405,2440,2440,2440,2440,0
20240228,175000,5174428405,2440,2440,2440,2440,0
20240228,174900,5174428405,2440,2440,2440,2440,0
20240228,174800,5174428405,2440,2440,2440,2440,0
20240228,174700,5174428405,2440,2440,2440,2440,0
20240228,174600,5174428405,2440,2440,2440,2440,0
20240228,174500,5174428405,2440,2440,2440,2440,0
20240228,174400,5174428405,2440,2440,2440,2440,0
20240228,174300,5174428405,2440,2440,2440,2440,0
20240228,174200,5174428405,2440,2440,2440,2440,0
20240228,174100,5174428405,2440,2440,2440,2440,0
20240228,174000,5174428405,2440,2440,2440,2440,0
20240228,173900,5174428405,2440,2440,2440,2440,0
20240228,173800,5174428405,2440,2440,2440,2440,0
20240228,173700,5174428405,2440,2440,2440,2440,0
20240228,173600,5174428405,2440,2440,2440,2440,0
20240228,173500,5174428405,2440,2440,2440,2440,0
20240228,173400,5174428405,2440,2440,2440,2440,25380
20240228,173300,5174428405,2440,2440,2440,2440,0
20240228,173200,5174428405,2440,2440,2440,2440,0
20240228,173100,5174428405,2440,2440,2440,2440,0
20240228,173000,5174428405,2440,2440,2440,2440,0
20240228,172900,5174428405,2440,2440,2440,2440,0
20240228,172800,5174428405,2440,2440,2440,2440,0
20240228,172700,5174428405,2440,2440,2440,2440,0
20240228,172600,5174428405,2440,2440,2440,2440,0
20240228,172500,5174428405,2440,2440,2440,2440,0
20240228,172400,5174428405,2440,2440,2440,2440,0
20240228,172300,5174428405,2440,2440,2440,2440,0
20240228,172200,5174428405,2440,2440,2440,2440,0
20240228,172100,5174428405,2440,2440,2440,2440,0
20240228,172000,5174428405,2440,2440,2440,2440,0
20240228,171900,5174428405,2440,2440,2440,2440,0
20240228,171800,5174428405,2440,2440,2440,2440,0
20240228,171700,5174428405,2440,2440,2440,2440,0
20240228,171600,5174428405,2440,2440,2440,2440,0
20240228,171500,5174428405,2440,2440,2440,2440,0
20240228,171400,5174428405,2440,2440,2440,2440,0
20240228,171300,5174428405,2440,2440,2440,2440,0
20240228,171200,5174428405,2440,2440,2440,2440,0
20240228,171100,5174428405,2440,2440,2440,2440,0
20240228,171000,5174428405,2440,2440,2440,2440,0
20240228,170900,5174428405,2440,2440,2440,2440,0
20240228,170800,5174428405,2440,2440,2440,2440,0
20240228,170700,5174428405,2440,2440,2440,2440,0
20240228,170600,5174428405,2440,2440,2440,2440,0
20240228,170500,5174428405,2440,2440,2440,2440,0
20240228,170400,5174428405,2440,2440,2440,2440,25380
20240228,170300,5174428405,2440,2440,2440,2440,0
20240228,170200,5174428405,2440,2440,2440,2440,0
20240228,170100,5174428405,2440,2440,2440,2440,0
20240228,170000,5174428405,2440,2440,2440,2440,0
20240228,165900,5174428405,2440,2440,2440,2440,0
20240228,165800,5174428405,2440,2440,2440,2440,0
20240228,165700,5174428405,2440,2440,2440,2440,0
20240228,165600,5174428405,2440,2440,2440,2440,0
20240228,165500,5174428405,2440,2440,2440,2440,0
20240228,165400,5174428405,2440,2440,2440,2440,0
20240228,165300,5174428405,2440,2440,2440,2440,0
20240228,165200,5174428405,2440,2440,2440,2440,0
20240228,165100,5174428405,2440,2440,2440,2440,0
20240228,165000,5174428405,2440,2440,2440,2440,0
20240228,164900,5174428405,2440,2440,2440,2440,0
20240228,164800,5174428405,2440,2440,2440,2440,0
20240228,164700,5174428405,2440,2440,2440,2440,0
20240228,164600,5174428405,2440,2440,2440,2440,0
20240228,164500,5174428405,2440,2440,2440,2440,0
20240228,164400,5174428405,2440,2440,2440,2440,0
20240228,164300,5174428405,2440,2440,2440,2440,0
20240228,164200,5174428405,2440,2440,2440,2440,0
20240228,164100,5174428405,2440,2440,2440,2440,0
20240228,164000,5174428405,2440,2440,2440,2440,0
20240228,163900,5174428405,2440,2440,2440,2440,0
20240228,163800,5174428405,2440,2440,2440,2440,0
20240228,163700,5174428405,2440,2440,2440,2440,0
20240228,163600,5174428405,2440,2440,2440,2440,0
20240228,163500,5174428405,2440,2440,2440,2440,0
20240228,163400,5174428405,2440,2440,2440,2440,25380
20240228,163300,5174428405,2440,2440,2440,2440,0
20240228,163200,5174428405,2440,2440,2440,2440,0
20240228,163100,5174428405,2440,2440,2440,2440,0
20240228,163000,5174428405,2440,2440,2440,2440,0
20240228,162900,5174428405,2440,2440,2440,2440,0
20240228,162800,5174428405,2440,2440,2440,2440,0
20240228,162700,5174428405,2440,2440,2440,2440,0
20240228,162600,5174428405,2440,2440,2440,2440,0
20240228,162500,5174428405,2440,2440,2440,2440,0
20240228,162400,5174428405,2440,2440,2440,2440,0
20240228,162300,5174428405,2440,2440,2440,2440,0
20240228,162200,5174428405,2440,2440,2440,2440,0
20240228,162100,5174428405,2440,2440,2440,2440,0
20240228,162000,5174428405,2440,2440,2440,2440,0
20240228,161900,5174428405,2440,2440,2440,2440,0
20240228,161800,5174428405,2440,2440,2440,2440,0
20240228,161700,5174428405,2440,2440,2440,2440,0
20240228,161600,5174428405,2440,2440,2440,2440,0
20240228,161500,5174428405,2440,2440,2440,2440,0
20240228,161400,5174428405,2440,2440,2440,2440,0
20240228,161300,5174428405,2440,2440,2440,2440,0
20240228,161200,5174428405,2440,2440,2440,2440,0
20240228,161100,5174428405,2440,2440,2440,2440,0
20240228,161000,5174428405,2440,2440,2440,2440,0
20240228,160900,5174428405,2440,2440,2440,2440,0
20240228,160800,5174428405,2440,2440,2440,2440,0
20240228,160700,5174428405,2440,2440,2440,2440,0
20240228,160600,5174428405,2440,2440,2440,2440,0
20240228,160500,5174428405,2440,2440,2440,2440,0
20240228,160400,5174428405,2440,2440,2440,2440,25380
20240228,160300,5174428405,2440,2440,2440,2440,0
20240228,160200,5174428405,2440,2440,2440,2440,0
20240228,160100,5174428405,2440,2440,2440,2440,0
20240228,160000,5174428405,2440,2440,2440,2440,0
20240228,155900,5174428405,2440,2440,2440,2440,0
20240228,155800,5174428405,2440,2440,2440,2440,0
20240228,155700,5174428405,2440,2440,2440,2440,0
20240228,155600,5174428405,2440,2440,2440,2440,0
20240228,155500,5174428405,2440,2440,2440,2440,0
20240228,155400,5174428405,2440,2440,2440,2440,0
20240228,155300,5174428405,2440,2440,2440,2440,0
20240228,155200,5174428405,2440,2440,2440,2440,0
20240228,155100,5174428405,2440,2440,2440,2440,0
20240228,155000,5174428405,2440,2440,2440,2440,0
20240228,154900,5174428405,2440,2440,2440,2440,0
20240228,154800,5174428405,2440,2440,2440,2440,0
20240228,154700,5174428405,2440,2440,2440,2440,0
20240228,154600,5174428405,2440,2440,2440,2440,0
20240228,154500,5174428405,2440,2440,2440,2440,0
20240228,154400,5174428405,2440,2440,2440,2440,0
20240228,154300,5174428405,2440,2440,2440,2440,0
20240228,154200,5174428405,2440,2440,2440,2440,0
20240228,154100,5174428405,2440,2440,2440,2440,0
20240228,154000,5174428405,2440,2440,2440,2440,0
20240228,153900,5174428405,2440,2440,2440,2440,0
20240228,153800,5174428405,2440,2440,2440,2440,0
20240228,153700,5174428405,2440,2440,2440,2440,0
20240228,153600,5174428405,2440,2440,2440,2440,0
20240228,153500,5174428405,2440,2440,2440,2440,0
20240228,153400,5174428405,2440,2440,2440,2440,25380
20240228,153300,5174428405,2440,2440,2440,2440,0
20240228,153200,5174428405,2440,2440,2440,2440,0
20240228,153100,5174428405,2440,2440,2440,2440,0
20240228,153000,5174428405,2440,2440,2440,2440,25380
20240228,152900,5112501205,2435,2435,2435,2435,0
20240228,152800,5112501205,2435,2435,2435,2435,0
20240228,152700,5112501205,2435,2435,2435,2435,0
20240228,152600,5112501205,2435,2435,2435,2435,0
20240228,152500,5112501205,2435,2435,2435,2435,0
20240228,152400,5112501205,2435,2435,2435,2435,0
20240228,152300,5112501205,2435,2435,2435,2435,0
20240228,152200,5112501205,2435,2435,2435,2435,0
20240228,152100,5112501205,2435,2435,2435,2435,0
20240228,152000,5112501205,2435,2435,2435,2435,0
20240228,151900,5112501205,2435,2435,2440,2430,14487
20240228,151800,5077232055,2435,2435,2435,2430,1704
20240228,151700,5073088965,2430,2430,2435,2430,2837
20240228,151600,5066194900,2435,2435,2435,2430,19940
20240228,151500,5017740435,2435,2430,2435,2430,5286
20240228,151400,5004895410,2430,2435,2435,2430,1891
20240228,151300,5000299860,2430,2435,2435,2430,3670
20240228,151200,4991376510,2435,2430,2435,2430,1338
20240228,151100,4988119250,2435,2435,2435,2430,1746
20240228,151000,4983876325,2435,2435,2435,2430,630
20240228,150900,4982342515,2430,2435,2435,2430,4678
20240228,150800,4970961725,2435,2435,2435,2430,3310
20240228,150700,4962917670,2430,2430,2435,2430,2178
20240228,150600,4957625050,2430,2435,2435,2430,978
20240228,150500,4955248325,2430,2435,2435,2430,9429
20240228,150400,4932334795,2430,2435,2435,2430,205
20240228,150300,4931835830,2430,2435,2435,2430,877
20240228,150200,4929704545,2430,2430,2435,2430,736
20240228,150100,4927913010,2430,2435,2435,2430,979
20240228,150000,4925533940,2430,2435,2435,2430,2164
20240228,145900,4920270970,2430,2435,2435,2430,5249
20240228,145800,4907497575,2435,2430,2435,2425,39636
20240228,145700,4811181605,2425,2420,2430,2420,3154
20240228,145600,4803531640,2420,2425,2430,2420,5828
20240228,145500,4789402835,2425,2420,2430,2420,1419
20240228,145400,4785961915,2420,2420,2425,2420,994
20240228,145300,4783555820,2420,2420,2425,2420,3119
20240228,145200,4776007810,2425,2425,2425,2420,1291
20240228,145100,4772878585,2420,2420,2425,2420,2961
20240228,145000,4765710400,2420,2425,2430,2420,5609
20240228,144900,4752118330,2425,2425,2430,2420,2852
20240228,144800,4745212160,2425,2420,2430,2420,2817
20240228,144700,4738394755,2420,2425,2430,2420,3678
20240228,144600,4729477430,2430,2425,2430,2420,5751
20240228,144500,4715530970,2425,2430,2430,2425,5216
20240228,144400,4702881980,2425,2425,2430,2425,681
20240228,144300,4701230500,2425,2430,2430,2425,176
20240228,144200,4700803435,2425,2430,2430,2425,4812
20240228,144100,4689133240,2425,2425,2430,2425,1182
20240228,144000,4686264610,2425,2425,2430,2425,2893
20240228,143900,4679238030,2425,2425,2430,2425,1940
20240228,143800,4674533015,2425,2425,2430,2425,2056
20240228,143700,4669546090,2430,2425,2430,2425,7481
20240228,143600,4651404650,2425,2425,2430,2425,188
20240228,143500,4650948740,2425,2430,2430,2425,2890
20240228,143400,4643933325,2425,2430,2430,2425,87
20240228,143300,4643722055,2425,2425,2430,2425,685
20240228,143200,4642059390,2430,2430,2430,2425,3179
20240228,143100,4634350305,2425,2430,2430,2425,2638
20240228,143000,4627952285,2425,2430,2430,2425,766
20240228,142900,4626093180,2425,2425,2425,2425,502
20240228,142800,4624875830,2425,2430,2430,2425,1045
20240228,142700,4622341500,2425,2425,2430,2425,3562
20240228,142600,4613701070,2425,2430,2430,2425,5681
20240228,142500,4599924630,2425,2425,2425,2425,217
20240228,142400,4599398405,2425,2425,2430,2425,724
20240228,142300,4597642120,2425,2425,2430,2425,1279
20240228,142200,4594540535,2425,2425,2430,2425,362
20240228,142100,4593662660,2425,2430,2430,2425,10848
20240228,142000,4567342165,2430,2430,2430,2425,6916
20240228,141900,4550566295,2425,2425,2430,2425,3798
20240228,141800,4541353285,2425,2425,2430,2425,4926
20240228,141700,4529407695,2425,2430,2430,2425,7967
20240228,141600,4510086980,2430,2425,2430,2425,700
20240228,141500,4508389365,2425,2425,2425,2425,3434
20240228,141400,4500061915,2425,2425,2430,2425,4158
20240228,141300,4489963745,2425,2425,2430,2425,414
20240228,141200,4488958280,2425,2425,2430,2425,1871
20240228,141100,4484421070,2425,2425,2430,2425,18630
20240228,141000,4439243305,2425,2435,2435,2425,6289
20240228,140900,4423961980,2430,2430,2430,2430,0
20240228,140800,4423961980,2430,2430,2430,2430,3695
20240228,140700,4414983130,2430,2435,2435,2430,8083
20240228,140600,4395337510,2430,2430,2435,2430,1169
20240228,140500,4392491335,2430,2435,2435,2430,3542
20240228,140400,4383884100,2435,2440,2440,2435,2953
20240228,140300,4376693520,2440,2430,2440,2430,195
20240228,140200,4376218645,2435,2435,2440,2435,1465
20240228,140100,4372651105,2440,2440,2440,2435,4067
20240228,140000,4362746915,2435,2440,2440,2435,3247
20240228,135900,4354824295,2435,2435,2440,2435,6943
20240228,135800,4337908035,2435,2440,2440,2435,3828
20240228,135700,4328582815,2440,2440,2440,2435,27596
20240228,135600,4261308575,2435,2440,2445,2435,12566
20240228,135500,4230662525,2440,2445,2450,2440,44205
20240228,135400,4122635275,2445,2440,2445,2440,1070
20240228,135300,4120024090,2440,2440,2445,2440,733
20240228,135200,4118231985,2445,2445,2445,2440,4839
20240228,135100,4106418025,2445,2445,2445,2440,470
20240228,135000,4105270725,2440,2445,2445,2440,5326
20240228,134900,4092270200,2445,2445,2445,2440,1321
20240228,134800,4089040625,2440,2440,2445,2440,801
20240228,134700,4087085715,2445,2440,2445,2440,1952
20240228,134600,4082322800,2440,2445,2445,2440,3223
20240228,134500,4074450670,2445,2440,2445,2440,2682
20240228,134400,4067893980,2440,2445,2445,2435,5120
20240228,134300,4055416135,2445,2440,2445,2435,6943
20240228,134200,4038477245,2435,2440,2440,2435,1103
20240228,134100,4035791255,2440,2440,2445,2435,14198
20240228,134000,4001148145,2440,2440,2440,2435,3541
20240228,133900,3992508195,2440,2440,2440,2435,4278
20240228,133800,3982074925,2440,2435,2440,2435,706
20240228,133700,3980354110,2435,2440,2440,2435,309
20240228,133600,3979600940,2440,2440,2440,2430,3869
20240228,133500,3970178190,2440,2435,2440,2430,1604
20240228,133400,3966271995,2435,2435,2440,2430,3451
20240228,133300,3957868525,2435,2435,2440,2435,2676
20240228,133200,3951352400,2435,2440,2440,2435,2333
20240228,133100,3945671485,2435,2440,2440,2435,155
20240228,133000,3945294015,2440,2435,2440,2435,161
20240228,132900,3944901860,2440,2435,2440,2435,809
20240228,132800,3942931680,2440,2440,2440,2435,3093
20240228,132700,3935385050,2435,2435,2440,2430,6613
20240228,132600,3919282520,2430,2435,2435,2430,5023
20240228,132500,3907059115,2430,2435,2435,2430,11164
20240228,132400,3879917170,2435,2435,2435,2430,2109
20240228,132300,3874781810,2430,2435,2435,2430,2087
20240228,132200,3869708530,2435,2435,2435,2435,1501
20240228,132100,3866053595,2430,2430,2435,2430,943
20240228,132000,3863761495,2430,2430,2435,2430,122
20240228,131900,3863465030,2435,2430,2435,2430,4515
20240228,131800,3852490475,2430,2425,2430,2425,230
20240228,131700,3851932320,2425,2430,2430,2425,3261
20240228,131600,3844010580,2430,2430,2430,2430,5152
20240228,131500,3831491220,2430,2430,2430,2430,323
20240228,131400,3830706330,2430,2435,2435,2425,1510
20240228,131300,3827037040,2430,2430,2435,2430,4598
20240228,131200,3815863810,2430,2425,2430,2420,3625
20240228,131100,3807073120,2425,2420,2425,2420,1440
20240228,131000,3803581170,2425,2420,2425,2420,395
20240228,130900,3802623585,2420,2425,2425,2420,781
20240228,130800,3800732260,2425,2425,2425,2420,1104
20240228,130700,3798055070,2425,2430,2430,2420,194
20240228,130600,3797584400,2420,2430,2435,2420,18867
20240228,130500,3751817595,2430,2435,2435,2430,1649
20240228,130400,3747810465,2435,2435,2435,2430,150
20240228,130300,3747445790,2435,2435,2435,2430,1190
20240228,130200,3744548235,2435,2435,2435,2430,181
20240228,130100,3744108140,2430,2430,2435,2425,2181
20240228,130000,3738812050,2425,2430,2430,2425,1572
20240228,125900,3734994580,2430,2430,2430,2425,2459
20240228,125800,3729019270,2430,2425,2430,2425,3351
20240228,125700,3720876685,2425,2430,2430,2425,424
20240228,125600,3719846420,2430,2430,2430,2420,164
20240228,125500,3719448430,2430,2425,2430,2420,4957
20240228,125400,3707430065,2425,2425,2430,2420,8051
20240228,125300,3687904935,2420,2420,2425,2420,3387
20240228,125200,3679701855,2420,2425,2425,2420,1352
20240228,125100,3676423925,2420,2420,2430,2420,179
20240228,125000,3675990220,2420,2430,2430,2420,9118
20240228,124900,3653875145,2425,2430,2430,2425,1822
20240228,124800,3649456750,2430,2430,2430,2425,2775
20240228,124700,3642713575,2420,2425,2430,2420,2006
20240228,124600,3637849550,2420,2425,2425,2420,2193
20240228,124500,3632536620,2420,2425,2425,2420,559
20240228,124400,3631183825,2420,2425,2430,2420,8423
20240228,124300,3610769335,2430,2430,2430,2425,3680
20240228,124200,3601844200,2430,2430,2430,2425,4250
20240228,124100,3591517035,2425,2425,2430,2425,2324
20240228,124000,3585881110,2425,2425,2430,2420,1135
20240228,123900,3583128725,2420,2430,2430,2420,3184
20240228,123800,3575406365,2430,2425,2430,2420,3844
20240228,123700,3566084770,2420,2420,2425,2420,1079
20240228,123600,3563473470,2420,2425,2425,2420,512
20240228,123500,3562234370,2425,2425,2425,2420,4974
20240228,123400,3550188290,2420,2415,2425,2415,1039
20240228,123300,3547673925,2415,2415,2420,2415,1539
20240228,123200,3543955805,2415,2415,2420,2415,5040
20240228,123100,3531783615,2415,2420,2420,2415,2033
20240228,123000,3526867285,2415,2420,2420,2415,1756
20240228,122900,3522620025,2415,2425,2425,2415,4015
20240228,122800,3512910950,2420,2425,2425,2420,2860
20240228,122700,3505989690,2420,2425,2425,2420,239
20240228,122600,3505411185,2420,2425,2425,2420,230
20240228,122500,3504854500,2425,2425,2425,2420,2337
20240228,122400,3499198525,2425,2420,2425,2415,497
20240228,122300,3497994725,2415,2425,2425,2415,11670
20240228,122200,3469781330,2420,2420,2425,2420,4318
20240228,122100,3459331650,2425,2425,2425,2420,1225
20240228,122000,3456361555,2425,2425,2425,2420,1940
20240228,121900,3451657120,2420,2420,2425,2420,17
20240228,121800,3451615940,2425,2415,2425,2415,1098
20240228,121700,3448959320,2415,2415,2420,2415,460
20240228,121600,3447848340,2420,2420,2420,2415,1425
20240228,121500,3444401325,2415,2415,2420,2415,3267
20240228,121400,3436511485,2420,2420,2420,2415,249
20240228,121300,3435909020,2415,2420,2420,2415,2708
20240228,121200,3429368110,2415,2420,2420,2415,5041
20240228,121100,3417193925,2415,2420,2425,2415,8425
20240228,121000,3396829460,2420,2420,2425,2420,280
20240228,120900,3396151845,2420,2420,2425,2420,119
20240228,120800,3395863645,2420,2420,2425,2415,1471
20240228,120700,3392303825,2415,2420,2425,2415,3059
20240228,120600,3384906265,2415,2425,2425,2415,465
20240228,120500,3383780810,2415,2420,2425,2415,10877
20240228,120400,3357458710,2425,2420,2425,2415,6357
20240228,120300,3342077120,2415,2420,2420,2415,1506
20240228,120200,3338437725,2415,2415,2420,2415,2386
20240228,120100,3332673655,2415,2420,2420,2415,1047
20240228,120000,3330145125,2415,2415,2420,2410,1566
20240228,115900,3326360740,2410,2415,2420,2410,4290
20240228,115800,3316003385,2410,2415,2415,2410,2475
20240228,115700,3310037775,2410,2410,2415,2410,22018
20240228,115600,3256973795,2410,2410,2415,2410,2869
20240228,115500,3250057800,2410,2410,2415,2410,5004
20240228,115400,3237992830,2410,2410,2415,2410,18622
20240228,115300,3193111965,2410,2415,2415,2410,22229
20240228,115200,3139537795,2410,2415,2415,2410,2105
20240228,115100,3134457065,2415,2420,2420,2410,9134
20240228,115000,3112401195,2415,2420,2420,2415,5158
20240228,114900,3099940900,2420,2420,2420,2415,1998
20240228,114800,3095114355,2415,2415,2420,2415,1782
20240228,114700,3090807105,2415,2410,2420,2410,7070
20240228,114600,3073750475,2410,2420,2425,2410,94550
20240228,114500,2845216030,2425,2425,2425,2420,28584
20240228,114400,2776041630,2420,2425,2425,2420,8142
20240228,114300,2756331155,2420,2420,2425,2420,9975
20240228,114200,2732191470,2425,2430,2430,2420,21325
20240228,114100,2680481680,2430,2430,2430,2425,1916
20240228,114000,2675835275,2425,2430,2430,2425,262
20240228,113900,2675198675,2425,2430,2430,2425,633
20240228,113800,2673660915,2425,2425,2425,2425,3428
20240228,113700,2665348015,2425,2430,2430,2425,4744
20240228,113600,2653843590,2430,2425,2430,2425,21419
20240228,113500,2601901860,2430,2435,2435,2425,2670
20240228,113400,2595414930,2430,2430,2435,2430,3536
20240228,113300,2586822325,2430,2435,2435,2430,3537
20240228,113200,2578224875,2430,2435,2440,2430,15451
20240228,113100,2540669365,2435,2435,2440,2435,1955
20240228,113000,2535908900,2440,2435,2440,2435,4317
20240228,112900,2525396730,2435,2435,2440,2435,4679
20240228,112800,2513999180,2440,2440,2440,2435,98
20240228,112700,2513760105,2435,2440,2440,2435,3524
20240228,112600,2505174365,2435,2435,2440,2435,1587
20240228,112500,2501306805,2435,2440,2440,2435,526
20240228,112400,2500025940,2435,2445,2445,2435,4776
20240228,112300,2488379015,2440,2445,2445,2440,2834
20240228,112200,2481462385,2440,2440,2445,2435,4800
20240228,112100,2469745665,2435,2440,2440,2435,866
20240228,112000,2467636790,2435,2435,2440,2435,2533
20240228,111900,2461463825,2435,2440,2440,2435,17
20240228,111800,2461422370,2435,2435,2440,2435,1286
20240228,111700,2458290925,2435,2435,2440,2435,1406
20240228,111600,2454865905,2435,2445,2445,2435,8729
20240228,111500,2433593940,2440,2445,2445,2440,2171
20240228,111400,2428296455,2440,2445,2445,2440,1520
20240228,111300,2424587500,2440,2445,2445,2440,1779
20240228,111200,2420243555,2440,2445,2445,2440,1423
20240228,111100,2416764640,2445,2445,2445,2435,3568
20240228,111000,2408058265,2440,2440,2445,2440,473
20240228,110900,2406903860,2440,2440,2445,2440,3410
20240228,110800,2398581950,2440,2440,2440,2440,1629
20240228,110700,2394607190,2440,2445,2445,2435,222
20240228,110600,2394064550,2445,2445,2445,2435,20155
20240228,110500,2344880035,2445,2445,2445,2440,1034
20240228,110400,2342354105,2445,2445,2445,2445,2802
20240228,110300,2335503215,2445,2445,2450,2440,2465
20240228,110200,2329470260,2445,2450,2450,2445,1475
20240228,110100,2325863880,2445,2445,2450,2440,12000
20240228,110000,2296530500,2445,2445,2450,2440,3367
20240228,105900,2288298265,2440,2440,2445,2440,1367
20240228,105800,2284957640,2440,2445,2445,2440,4727
20240228,105700,2273404825,2440,2440,2445,2440,2369
20240228,105600,2267619325,2445,2440,2445,2440,2945
20240228,105500,2260433325,2440,2445,2445,2440,1508
20240228,105400,2256753780,2440,2440,2445,2440,1103
20240228,105300,2254062455,2445,2440,2445,2440,1880
20240228,105200,2249475180,2440,2445,2445,2440,3745
20240228,105100,2240336510,2440,2445,2445,2440,4024
20240228,105000,2230507700,2440,2440,2445,2440,7551
20240228,104900,2212082860,2445,2445,2445,2440,1500
20240228,104800,2208419600,2440,2445,2445,2440,2716
20240228,104700,2201786105,2445,2445,2445,2440,3418
20240228,104600,2193439165,2445,2445,2445,2440,539
20240228,104500,2192122250,2445,2435,2445,2430,6628
20240228,104400,2175949760,2435,2435,2440,2430,8800
20240228,104300,2154527735,2435,2435,2440,2435,899
20240228,104200,2152338660,2435,2440,2440,2435,961
20240228,104100,2149998320,2435,2440,2440,2435,2562
20240228,104000,2143759630,2435,2435,2440,2435,6647
20240228,103900,2127560395,2435,2440,2440,2435,384
20240228,103800,2126623515,2440,2430,2440,2430,2240
20240228,103700,2121169500,2430,2430,2435,2430,1254
20240228,103600,2118122040,2430,2425,2435,2425,9183
20240228,103500,2095819285,2430,2430,2435,2425,5893
20240228,103400,2081497395,2430,2430,2435,2425,3453
20240228,103300,2073098260,2430,2430,2430,2425,2508
20240228,103200,2067009465,2425,2425,2430,2425,854
20240228,103100,2064938085,2430,2430,2435,2425,3402
20240228,103000,2056671225,2425,2435,2435,2425,7276
20240228,102900,2039023760,2430,2435,2435,2425,6194
20240228,102800,2023975140,2435,2430,2435,2430,12049
20240228,102700,1994695625,2430,2435,2435,2430,2193
20240228,102600,1989365395,2440,2435,2440,2430,17814
20240228,102500,1946058430,2435,2440,2440,2435,3975
20240228,102400,1936378380,2435,2435,2440,2435,49
20240228,102300,1936259040,2435,2435,2440,2435,1322
20240228,102200,1933037245,2435,2440,2445,2435,2700
20240228,102100,1926462390,2440,2440,2445,2435,3658
20240228,102000,1917542475,2440,2440,2445,2440,2953
20240228,101900,1910331990,2445,2440,2445,2435,2591
20240228,101800,1904011955,2435,2445,2445,2435,2069
20240228,101700,1898968585,2445,2445,2445,2440,3554
20240228,101600,1890290205,2445,2445,2445,2440,1203
20240228,101500,1887352585,2445,2445,2445,2440,1645
20240228,101400,1883338480,2440,2440,2445,2435,3028
20240228,101300,1875949175,2440,2445,2445,2440,571
20240228,101200,1874554575,2445,2440,2445,2435,6071
20240228,101100,1859741080,2440,2445,2445,2440,12353
20240228,101000,1829542480,2445,2445,2450,2445,11592
20240228,100900,1801198385,2455,2445,2455,2445,1513
20240228,100800,1797491415,2445,2455,2455,2445,3000
20240228,100700,1790141735,2455,2450,2455,2450,8766
20240228,100600,1768646315,2455,2450,2455,2445,5598
20240228,100500,1754923010,2445,2455,2455,2445,11376
20240228,100400,1727030480,2455,2455,2455,2450,2215
20240228,100300,1721592715,2455,2450,2455,2450,3497
20240228,100200,1713013095,2445,2450,2455,2445,15721
20240228,100100,1674499210,2455,2455,2455,2445,2135
20240228,100000,1669267905,2450,2455,2455,2445,16984
20240228,095900,1627625225,2450,2450,2455,2450,2299
20240228,095800,1621990885,2450,2450,2455,2450,3704
20240228,095700,1612910465,2450,2455,2455,2450,2434
20240228,095600,1606941000,2455,2450,2455,2445,45127
20240228,095500,1496379115,2450,2450,2450,2440,13478
20240228,095400,1463406825,2445,2450,2450,2445,5682
20240228,095300,1449505825,2445,2450,2450,2445,7853
20240228,095200,1430299910,2450,2430,2450,2430,39762
20240228,095100,1333231885,2430,2435,2435,2430,125
20240228,095000,1332928070,2430,2435,2435,2430,5644
20240228,094900,1319197445,2435,2440,2440,2435,3810
20240228,094800,1309919365,2435,2440,2440,2435,120
20240228,094700,1309627150,2435,2440,2440,2435,1878
20240228,094600,1305054115,2435,2435,2440,2430,938
20240228,094500,1302770735,2435,2440,2440,2435,1460
20240228,094400,1299215160,2435,2435,2440,2435,2146
20240228,094300,1293987645,2435,2435,2435,2425,9329
20240228,094200,1271313050,2425,2425,2435,2425,1971
20240228,094100,1266530410,2425,2435,2435,2425,3973
20240228,094000,1256879780,2435,2435,2435,2430,4244
20240228,093900,1246563235,2435,2440,2440,2430,1427
20240228,093800,1243092745,2430,2435,2440,2430,7784
20240228,093700,1224163900,2435,2435,2435,2430,636
20240228,093600,1222617090,2435,2430,2440,2430,11812
20240228,093500,1193848795,2435,2430,2435,2430,1253
20240228,093400,1190803485,2430,2435,2440,2430,18719
20240228,093300,1145300235,2435,2435,2440,2435,6077
20240228,093200,1130502045,2435,2445,2445,2435,18194
20240228,093100,1086106305,2445,2445,2445,2435,3454
20240228,093000,1077674990,2445,2440,2445,2435,8271
20240228,092900,1057484465,2440,2435,2440,2435,1231
20240228,092800,1054485110,2435,2440,2440,2435,4121
20240228,092700,1044431575,2440,2440,2440,2430,8573
20240228,092600,1023529330,2440,2430,2440,2425,5772
20240228,092500,1009498470,2425,2425,2435,2425,13781
20240228,092400,976022505,2430,2430,2430,2425,8483
20240228,092300,955439190,2425,2435,2435,2425,3678
20240228,092200,946504545,2435,2440,2440,2430,6058
20240228,092100,931768655,2435,2430,2440,2425,8665
20240228,092000,910667885,2425,2420,2430,2420,4092
20240228,091900,900750460,2430,2420,2430,2420,17972
20240228,091800,857218665,2420,2420,2425,2420,21014
20240228,091700,806354710,2420,2425,2425,2420,2053
20240228,091600,801382750,2425,2425,2430,2415,23051
20240228,091500,745557935,2425,2425,2430,2420,3897
20240228,091400,736107620,2430,2430,2430,2420,15294
20240228,091300,699004765,2430,2425,2430,2425,9664
20240228,091200,675557395,2420,2425,2430,2415,16838
20240228,091100,634827885,2430,2425,2435,2420,15171
20240228,091000,597981995,2425,2430,2435,2420,20975
20240228,090900,547183845,2430,2425,2435,2425,9023
20240228,090800,525269915,2425,2435,2440,2420,27243
20240228,090700,459137065,2435,2445,2450,2430,16452
20240228,090600,419028975,2445,2440,2450,2440,24714
20240228,090500,358659695,2440,2440,2445,2435,12532
20240228,090400,328077855,2435,2435,2440,2430,6686
20240228,090300,311787250,2430,2430,2440,2425,35000
20240228,090200,226756645,2425,2440,2440,2425,18754
20240228,090100,181113075,2435,2430,2445,2430,25220
20240228,090000,119667490,2425,2440,2440,2425,49023