stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,183400,10572551695,2415,2415,2415,2415,196335
20240229,183300,10572551695,2415,2415,2415,2415,0
20240229,183200,10572551695,2415,2415,2415,2415,0
20240229,183100,10572551695,2415,2415,2415,2415,0
20240229,183000,10572551695,2415,2415,2415,2415,0
20240229,182900,10572551695,2415,2415,2415,2415,0
20240229,182800,10572551695,2415,2415,2415,2415,0
20240229,182700,10572551695,2415,2415,2415,2415,0
20240229,182600,10572551695,2415,2415,2415,2415,0
20240229,182500,10572551695,2415,2415,2415,2415,0
20240229,182400,10572551695,2415,2415,2415,2415,0
20240229,182300,10572551695,2415,2415,2415,2415,0
20240229,182200,10572551695,2415,2415,2415,2415,0
20240229,182100,10572551695,2415,2415,2415,2415,0
20240229,182000,10572551695,2415,2415,2415,2415,0
20240229,181900,10572551695,2415,2415,2415,2415,0
20240229,181800,10572551695,2415,2415,2415,2415,0
20240229,181700,10572551695,2415,2415,2415,2415,0
20240229,181600,10572551695,2415,2415,2415,2415,0
20240229,181500,10572551695,2415,2415,2415,2415,0
20240229,181400,10572551695,2415,2415,2415,2415,0
20240229,181300,10572551695,2415,2415,2415,2415,0
20240229,181200,10572551695,2415,2415,2415,2415,0
20240229,181100,10572551695,2415,2415,2415,2415,0
20240229,181000,10572551695,2415,2415,2415,2415,0
20240229,180900,10572551695,2415,2415,2415,2415,0
20240229,180800,10572551695,2415,2415,2415,2415,0
20240229,180700,10572551695,2415,2415,2415,2415,0
20240229,180600,10572551695,2415,2415,2415,2415,0
20240229,180500,10572551695,2415,2415,2415,2415,0
20240229,180400,10572551695,2415,2415,2415,2415,196335
20240229,180300,10572551695,2415,2415,2415,2415,0
20240229,180200,10572551695,2415,2415,2415,2415,0
20240229,180100,10572551695,2415,2415,2415,2415,0
20240229,180000,10572551695,2415,2415,2415,2415,0
20240229,175900,10572551695,2415,2415,2415,2415,0
20240229,175800,10572551695,2415,2415,2415,2415,0
20240229,175700,10572551695,2415,2415,2415,2415,0
20240229,175600,10572551695,2415,2415,2415,2415,0
20240229,175500,10572551695,2415,2415,2415,2415,0
20240229,175400,10572551695,2415,2415,2415,2415,0
20240229,175300,10572551695,2415,2415,2415,2415,0
20240229,175200,10572551695,2415,2415,2415,2415,0
20240229,175100,10572551695,2415,2415,2415,2415,0
20240229,175000,10572551695,2415,2415,2415,2415,0
20240229,174900,10572551695,2415,2415,2415,2415,0
20240229,174800,10572551695,2415,2415,2415,2415,0
20240229,174700,10572551695,2415,2415,2415,2415,0
20240229,174600,10572551695,2415,2415,2415,2415,0
20240229,174500,10572551695,2415,2415,2415,2415,0
20240229,174400,10572551695,2415,2415,2415,2415,0
20240229,174300,10572551695,2415,2415,2415,2415,0
20240229,174200,10572551695,2415,2415,2415,2415,0
20240229,174100,10572551695,2415,2415,2415,2415,0
20240229,174000,10572551695,2415,2415,2415,2415,0
20240229,173900,10572551695,2415,2415,2415,2415,0
20240229,173800,10572551695,2415,2415,2415,2415,0
20240229,173700,10572551695,2415,2415,2415,2415,0
20240229,173600,10572551695,2415,2415,2415,2415,0
20240229,173500,10572551695,2415,2415,2415,2415,0
20240229,173400,10572551695,2415,2415,2415,2415,196335
20240229,173300,10572551695,2415,2415,2415,2415,0
20240229,173200,10572551695,2415,2415,2415,2415,0
20240229,173100,10572551695,2415,2415,2415,2415,0
20240229,173000,10572551695,2415,2415,2415,2415,0
20240229,172900,10572551695,2415,2415,2415,2415,0
20240229,172800,10572551695,2415,2415,2415,2415,0
20240229,172700,10572551695,2415,2415,2415,2415,0
20240229,172600,10572551695,2415,2415,2415,2415,0
20240229,172500,10572551695,2415,2415,2415,2415,0
20240229,172400,10572551695,2415,2415,2415,2415,0
20240229,172300,10572551695,2415,2415,2415,2415,0
20240229,172200,10572551695,2415,2415,2415,2415,0
20240229,172100,10572551695,2415,2415,2415,2415,0
20240229,172000,10572551695,2415,2415,2415,2415,0
20240229,171900,10572551695,2415,2415,2415,2415,0
20240229,171800,10572551695,2415,2415,2415,2415,0
20240229,171700,10572551695,2415,2415,2415,2415,0
20240229,171600,10572551695,2415,2415,2415,2415,0
20240229,171500,10572551695,2415,2415,2415,2415,0
20240229,171400,10572551695,2415,2415,2415,2415,0
20240229,171300,10572551695,2415,2415,2415,2415,0
20240229,171200,10572551695,2415,2415,2415,2415,0
20240229,171100,10572551695,2415,2415,2415,2415,0
20240229,171000,10572551695,2415,2415,2415,2415,0
20240229,170900,10572551695,2415,2415,2415,2415,0
20240229,170800,10572551695,2415,2415,2415,2415,0
20240229,170700,10572551695,2415,2415,2415,2415,0
20240229,170600,10572551695,2415,2415,2415,2415,0
20240229,170500,10572551695,2415,2415,2415,2415,0
20240229,170400,10572551695,2415,2415,2415,2415,196335
20240229,170300,10572551695,2415,2415,2415,2415,0
20240229,170200,10572551695,2415,2415,2415,2415,0
20240229,170100,10572551695,2415,2415,2415,2415,0
20240229,170000,10572551695,2415,2415,2415,2415,0
20240229,165900,10572551695,2415,2415,2415,2415,0
20240229,165800,10572551695,2415,2415,2415,2415,0
20240229,165700,10572551695,2415,2415,2415,2415,0
20240229,165600,10572551695,2415,2415,2415,2415,0
20240229,165500,10572551695,2415,2415,2415,2415,0
20240229,165400,10572551695,2415,2415,2415,2415,0
20240229,165300,10572551695,2415,2415,2415,2415,0
20240229,165200,10572551695,2415,2415,2415,2415,0
20240229,165100,10572551695,2415,2415,2415,2415,0
20240229,165000,10572551695,2415,2415,2415,2415,0
20240229,164900,10572551695,2415,2415,2415,2415,0
20240229,164800,10572551695,2415,2415,2415,2415,0
20240229,164700,10572551695,2415,2415,2415,2415,0
20240229,164600,10572551695,2415,2415,2415,2415,0
20240229,164500,10572551695,2415,2415,2415,2415,0
20240229,164400,10572551695,2415,2415,2415,2415,0
20240229,164300,10572551695,2415,2415,2415,2415,0
20240229,164200,10572551695,2415,2415,2415,2415,0
20240229,164100,10572551695,2415,2415,2415,2415,0
20240229,164000,10572551695,2415,2415,2415,2415,0
20240229,163900,10572551695,2415,2415,2415,2415,0
20240229,163800,10572551695,2415,2415,2415,2415,0
20240229,163700,10572551695,2415,2415,2415,2415,0
20240229,163600,10572551695,2415,2415,2415,2415,0
20240229,163500,10572551695,2415,2415,2415,2415,0
20240229,163400,10572551695,2415,2415,2415,2415,196335
20240229,163300,10572551695,2415,2415,2415,2415,0
20240229,163200,10572551695,2415,2415,2415,2415,0
20240229,163100,10572551695,2415,2415,2415,2415,0
20240229,163000,10572551695,2415,2415,2415,2415,0
20240229,162900,10572551695,2415,2415,2415,2415,0
20240229,162800,10572551695,2415,2415,2415,2415,0
20240229,162700,10572551695,2415,2415,2415,2415,0
20240229,162600,10572551695,2415,2415,2415,2415,0
20240229,162500,10572551695,2415,2415,2415,2415,0
20240229,162400,10572551695,2415,2415,2415,2415,0
20240229,162300,10572551695,2415,2415,2415,2415,0
20240229,162200,10572551695,2415,2415,2415,2415,0
20240229,162100,10572551695,2415,2415,2415,2415,0
20240229,162000,10572551695,2415,2415,2415,2415,0
20240229,161900,10572551695,2415,2415,2415,2415,0
20240229,161800,10572551695,2415,2415,2415,2415,0
20240229,161700,10572551695,2415,2415,2415,2415,0
20240229,161600,10572551695,2415,2415,2415,2415,0
20240229,161500,10572551695,2415,2415,2415,2415,0
20240229,161400,10572551695,2415,2415,2415,2415,0
20240229,161300,10572551695,2415,2415,2415,2415,0
20240229,161200,10572551695,2415,2415,2415,2415,0
20240229,161100,10572551695,2415,2415,2415,2415,0
20240229,161000,10572551695,2415,2415,2415,2415,0
20240229,160900,10572551695,2415,2415,2415,2415,0
20240229,160800,10572551695,2415,2415,2415,2415,0
20240229,160700,10572551695,2415,2415,2415,2415,0
20240229,160600,10572551695,2415,2415,2415,2415,0
20240229,160500,10572551695,2415,2415,2415,2415,0
20240229,160400,10572551695,2415,2415,2415,2415,196335
20240229,160300,10572551695,2415,2415,2415,2415,0
20240229,160200,10572551695,2415,2415,2415,2415,0
20240229,160100,10572551695,2415,2415,2415,2415,0
20240229,160000,10572551695,2415,2415,2415,2415,0
20240229,155900,10572551695,2415,2415,2415,2415,0
20240229,155800,10572551695,2415,2415,2415,2415,0
20240229,155700,10572551695,2415,2415,2415,2415,0
20240229,155600,10572551695,2415,2415,2415,2415,0
20240229,155500,10572551695,2415,2415,2415,2415,0
20240229,155400,10572551695,2415,2415,2415,2415,0
20240229,155300,10572551695,2415,2415,2415,2415,0
20240229,155200,10572551695,2415,2415,2415,2415,0
20240229,155100,10572551695,2415,2415,2415,2415,0
20240229,155000,10572551695,2415,2415,2415,2415,0
20240229,154900,10572551695,2415,2415,2415,2415,0
20240229,154800,10572551695,2415,2415,2415,2415,0
20240229,154700,10572551695,2415,2415,2415,2415,0
20240229,154600,10572551695,2415,2415,2415,2415,0
20240229,154500,10572551695,2415,2415,2415,2415,0
20240229,154400,10572551695,2415,2415,2415,2415,0
20240229,154300,10572551695,2415,2415,2415,2415,0
20240229,154200,10572551695,2415,2415,2415,2415,0
20240229,154100,10572551695,2415,2415,2415,2415,0
20240229,154000,10572551695,2415,2415,2415,2415,0
20240229,153900,10572551695,2415,2415,2415,2415,0
20240229,153800,10572551695,2415,2415,2415,2415,0
20240229,153700,10572551695,2415,2415,2415,2415,0
20240229,153600,10572551695,2415,2415,2415,2415,0
20240229,153500,10572551695,2415,2415,2415,2415,0
20240229,153400,10572551695,2415,2415,2415,2415,196335
20240229,153300,10572551695,2415,2415,2415,2415,0
20240229,153200,10572551695,2415,2415,2415,2415,0
20240229,153100,10572551695,2415,2415,2415,2415,0
20240229,153000,10572551695,2415,2415,2415,2415,196335
20240229,152900,10098402670,2395,2395,2395,2395,0
20240229,152800,10098402670,2395,2395,2395,2395,0
20240229,152700,10098402670,2395,2395,2395,2395,0
20240229,152600,10098402670,2395,2395,2395,2395,0
20240229,152500,10098402670,2395,2395,2395,2395,0
20240229,152400,10098402670,2395,2395,2395,2395,0
20240229,152300,10098402670,2395,2395,2395,2395,0
20240229,152200,10098402670,2395,2395,2395,2395,0
20240229,152100,10098402670,2395,2395,2395,2395,0
20240229,152000,10098402670,2395,2395,2395,2395,0
20240229,151900,10098402670,2395,2400,2405,2395,6609
20240229,151800,10082529070,2405,2400,2405,2395,14370
20240229,151700,10048033505,2400,2400,2400,2400,5864
20240229,151600,10033959905,2405,2405,2405,2400,7629
20240229,151500,10015649375,2405,2405,2405,2400,15077
20240229,151400,9979448545,2405,2405,2405,2400,12794
20240229,151300,9948727795,2405,2405,2405,2400,4576
20240229,151200,9937725810,2405,2405,2410,2405,10229
20240229,151100,9913124250,2405,2405,2410,2405,8284
20240229,151000,9893179230,2405,2400,2405,2400,11206
20240229,150900,9866247955,2405,2405,2405,2400,3454
20240229,150800,9857950210,2405,2400,2405,2400,6207
20240229,150700,9843031655,2405,2405,2405,2405,24193
20240229,150600,9784847490,2410,2410,2410,2405,1781
20240229,150500,9780558595,2410,2410,2410,2405,6761
20240229,150400,9764272430,2410,2410,2410,2405,6561
20240229,150300,9748460425,2405,2410,2410,2405,9765
20240229,150200,9724928025,2405,2410,2410,2405,6325
20240229,150100,9709712970,2410,2400,2410,2395,34338
20240229,150000,9627162305,2395,2400,2400,2395,9215
20240229,145900,9605046355,2400,2400,2400,2400,4753
20240229,145800,9593639155,2405,2400,2405,2400,13947
20240229,145700,9560158500,2405,2405,2405,2400,509
20240229,145600,9558936355,2405,2400,2405,2400,7683
20240229,145500,9540466265,2400,2400,2405,2400,23768
20240229,145400,9483420065,2400,2400,2405,2400,9260
20240229,145300,9461195645,2400,2405,2405,2400,22674
20240229,145200,9406711350,2405,2400,2405,2400,5133
20240229,145100,9394385490,2405,2400,2405,2400,4714
20240229,145000,9383061275,2400,2395,2405,2390,58342
20240229,144900,9243121850,2395,2385,2395,2380,31563
20240229,144800,9167701605,2390,2390,2390,2385,1995
20240229,144700,9162941225,2385,2390,2390,2385,8724
20240229,144600,9142134220,2390,2390,2390,2385,1697
20240229,144500,9138084020,2390,2385,2390,2385,4778
20240229,144400,9126682325,2385,2385,2390,2385,2034
20240229,144300,9121830695,2385,2385,2390,2385,3409
20240229,144200,9113700225,2385,2390,2390,2385,2234
20240229,144100,9108366750,2390,2390,2390,2385,4235
20240229,144000,9098245605,2390,2385,2390,2385,2069
20240229,143900,9093301090,2390,2385,2390,2385,2032
20240229,143800,9088454185,2390,2385,2390,2385,2028
20240229,143700,9083613375,2385,2380,2385,2380,8371
20240229,143600,9063649580,2380,2385,2385,2380,3610
20240229,143500,9055052780,2385,2380,2385,2380,5051
20240229,143400,9043025615,2380,2380,2385,2380,730
20240229,143300,9041287585,2380,2385,2385,2380,445
20240229,143200,9040228325,2385,2380,2385,2380,2173
20240229,143100,9035053975,2385,2385,2385,2380,262
20240229,143000,9034429705,2380,2375,2380,2375,8324
20240229,142900,9014633705,2370,2375,2380,2370,3132
20240229,142800,9007201255,2375,2375,2375,2375,227
20240229,142700,9006662130,2375,2375,2380,2375,1382
20240229,142600,9003375930,2375,2380,2380,2375,11011
20240229,142500,8977220455,2385,2380,2385,2380,6221
20240229,142400,8962413145,2380,2380,2385,2380,3342
20240229,142300,8954459180,2385,2380,2385,2380,6042
20240229,142200,8940074930,2385,2380,2385,2380,2136
20240229,142100,8934991185,2380,2385,2385,2380,1614
20240229,142000,8931149860,2380,2380,2385,2380,2691
20240229,141900,8924745270,2385,2385,2385,2380,177
20240229,141800,8924323795,2385,2380,2385,2375,5079
20240229,141700,8912226935,2380,2380,2380,2380,1985
20240229,141600,8907502635,2380,2385,2385,2380,4793
20240229,141500,8896094295,2380,2380,2385,2380,2844
20240229,141400,8889325570,2380,2385,2390,2380,23865
20240229,141300,8832411315,2385,2385,2390,2385,5203
20240229,141200,8820002110,2385,2385,2385,2380,9871
20240229,141100,8796470330,2380,2390,2390,2380,3024
20240229,141000,8789264195,2385,2390,2390,2385,1007
20240229,140900,8786862335,2390,2385,2390,2385,6995
20240229,140800,8770176295,2385,2390,2390,2385,1489
20240229,140700,8766624930,2390,2390,2390,2385,415
20240229,140600,8765634100,2385,2390,2390,2385,2343
20240229,140500,8760046040,2385,2380,2385,2380,4295
20240229,140400,8749802490,2380,2385,2385,2380,237
20240229,140300,8749237250,2385,2380,2390,2380,10555
20240229,140200,8724062295,2385,2380,2390,2380,3226
20240229,140100,8716373645,2390,2370,2390,2370,25663
20240229,140000,8655267325,2370,2375,2380,2370,4112
20240229,135900,8645508375,2375,2375,2375,2370,13085
20240229,135800,8614452070,2370,2375,2375,2370,10393
20240229,135700,8589788785,2375,2375,2380,2370,2745
20240229,135600,8583272395,2375,2375,2380,2375,1910
20240229,135500,8578735630,2375,2375,2380,2375,2216
20240229,135400,8573472125,2375,2380,2380,2375,1990
20240229,135300,8568745655,2380,2380,2380,2375,2567
20240229,135200,8562646705,2380,2375,2380,2370,2813
20240229,135100,8555968175,2370,2370,2375,2370,6268
20240229,135000,8541112945,2375,2380,2380,2370,16744
20240229,134900,8501384950,2380,2380,2380,2380,1766
20240229,134800,8497181870,2380,2380,2385,2380,5868
20240229,134700,8483216020,2380,2385,2385,2380,890
20240229,134600,8481097545,2385,2385,2385,2380,14727
20240229,134500,8446032020,2385,2380,2385,2380,5687
20240229,134400,8432482570,2380,2380,2380,2380,122
20240229,134300,8432192210,2380,2385,2385,2380,1329
20240229,134200,8429027575,2380,2380,2380,2380,159
20240229,134100,8428649155,2380,2385,2385,2380,1625
20240229,134000,8424776015,2385,2385,2385,2380,3278
20240229,133900,8416966985,2380,2375,2380,2375,8525
20240229,133800,8396682705,2375,2375,2375,2375,431
20240229,133700,8395659080,2380,2370,2380,2370,1857
20240229,133600,8391257480,2370,2370,2370,2370,2
20240229,133500,8391252740,2370,2380,2380,2370,1273
20240229,133400,8388227280,2380,2370,2380,2365,5802
20240229,133300,8374473240,2375,2375,2380,2375,2066
20240229,133200,8369566020,2375,2375,2375,2375,3465
20240229,133100,8361336645,2375,2380,2380,2375,1028
20240229,133000,8358894005,2375,2375,2375,2370,5267
20240229,132900,8346388565,2375,2375,2375,2370,2279
20240229,132800,8340976440,2370,2370,2375,2365,6041
20240229,132700,8326644180,2370,2375,2375,2370,2578
20240229,132600,8320527425,2375,2375,2375,2370,159
20240229,132500,8320150300,2375,2370,2375,2370,4009
20240229,132400,8310648820,2370,2370,2375,2370,1291
20240229,132300,8307588450,2370,2380,2380,2370,9605
20240229,132200,8284778565,2380,2380,2380,2380,210
20240229,132100,8284278765,2380,2380,2380,2375,2249
20240229,132000,8278926645,2380,2370,2380,2365,17064
20240229,131900,8238449250,2370,2370,2370,2365,287
20240229,131800,8237769065,2365,2370,2370,2365,873
20240229,131700,8235703405,2370,2375,2375,2370,1997
20240229,131600,8230970285,2370,2375,2375,2370,274
20240229,131500,8230320235,2370,2370,2370,2370,3434
20240229,131400,8222181655,2375,2370,2375,2370,950
20240229,131300,8219930105,2370,2375,2375,2370,422
20240229,131200,8218929770,2375,2375,2375,2375,2278
20240229,131100,8213519520,2370,2375,2375,2370,4018
20240229,131000,8203979245,2370,2370,2375,2370,2249
20240229,130900,8198648925,2370,2370,2375,2370,284
20240229,130800,8197974975,2375,2365,2375,2365,151
20240229,130700,8197616490,2365,2375,2375,2360,10220
20240229,130600,8173465610,2370,2380,2380,2370,25523
20240229,130500,8112848905,2380,2380,2380,2375,835
20240229,130400,8110862605,2380,2380,2380,2375,3930
20240229,130300,8101517625,2375,2380,2380,2375,631
20240229,130200,8100017095,2380,2380,2380,2375,40
20240229,130100,8099921995,2380,2365,2380,2360,107463
20240229,130000,7845837345,2370,2370,2375,2370,3756
20240229,125900,7836935600,2370,2370,2370,2370,460
20240229,125800,7835845400,2370,2370,2370,2370,2050
20240229,125700,7830986900,2370,2370,2370,2370,8714
20240229,125600,7810334720,2370,2370,2370,2370,2127
20240229,125500,7805293730,2370,2375,2375,2370,905
20240229,125400,7803147185,2365,2370,2370,2365,2581
20240229,125300,7797030315,2370,2375,2375,2370,1234
20240229,125200,7794105635,2375,2370,2375,2370,2209
20240229,125100,7788864435,2375,2370,2375,2370,6449
20240229,125000,7773579450,2370,2370,2370,2370,1151
20240229,124900,7770851580,2370,2375,2375,2370,8426
20240229,124800,7750881455,2370,2375,2375,2370,2313
20240229,124700,7745393080,2375,2375,2375,2370,3618
20240229,124600,7736810385,2370,2375,2375,2370,6303
20240229,124500,7721848505,2370,2375,2375,2370,347
20240229,124400,7721024615,2370,2370,2375,2370,2241
20240229,124300,7715703445,2375,2370,2375,2370,402
20240229,124200,7714749510,2370,2375,2375,2370,2441
20240229,124100,7708963990,2370,2365,2375,2365,6323
20240229,124000,7693977605,2370,2370,2370,2365,2715
20240229,123900,7687543205,2370,2370,2370,2365,4592
20240229,123800,7676661665,2370,2370,2370,2365,49724
20240229,123700,7559020075,2370,2375,2375,2370,2715
20240229,123600,7552585450,2375,2370,2375,2370,5831
20240229,123500,7538765740,2370,2370,2375,2365,11462
20240229,123400,7511592450,2370,2370,2375,2370,6851
20240229,123300,7495355550,2375,2370,2375,2370,10718
20240229,123200,7469953845,2370,2375,2375,2370,6393
20240229,123100,7454797760,2375,2375,2375,2370,2905
20240229,123000,7447903460,2375,2375,2375,2375,10
20240229,122900,7447879710,2375,2375,2375,2370,949
20240229,122800,7445630340,2375,2370,2380,2370,1251
20240229,122700,7442664415,2380,2375,2380,2370,1122
20240229,122600,7440000060,2375,2380,2380,2375,24489
20240229,122500,7381795300,2380,2375,2380,2375,3794
20240229,122400,7372784500,2380,2375,2380,2375,131
20240229,122300,7372473320,2370,2375,2375,2370,2654
20240229,122200,7366174325,2380,2375,2380,2375,690
20240229,122100,7364535200,2370,2370,2375,2370,2115
20240229,122000,7359522220,2375,2375,2375,2370,5049
20240229,121900,7347548485,2375,2375,2375,2375,2952
20240229,121800,7340537485,2375,2375,2380,2375,1015
20240229,121700,7338126810,2375,2370,2375,2370,2818
20240229,121600,7331444125,2370,2370,2380,2370,763
20240229,121500,7329634685,2380,2370,2380,2370,6276
20240229,121400,7314760165,2370,2370,2370,2370,903
20240229,121300,7312620055,2365,2375,2375,2365,23697
20240229,121200,7256509780,2370,2375,2375,2370,10032
20240229,121100,7232711065,2375,2380,2380,2375,1401
20240229,121000,7229383305,2380,2385,2385,2375,4464
20240229,120900,7218759475,2380,2380,2380,2380,1568
20240229,120800,7215027635,2385,2385,2385,2380,1328
20240229,120700,7211866825,2380,2385,2385,2380,3050
20240229,120600,7204592650,2385,2390,2390,2385,4453
20240229,120500,7193969105,2385,2390,2390,2385,9921
20240229,120400,7170293935,2390,2390,2390,2385,1641
20240229,120300,7166372000,2390,2380,2390,2380,3350
20240229,120200,7158377170,2385,2380,2385,2380,5542
20240229,120100,7145177405,2385,2375,2385,2375,4797
20240229,120000,7133759825,2380,2380,2380,2375,820
20240229,115900,7131811700,2380,2380,2380,2375,219
20240229,115800,7131290690,2380,2380,2380,2375,60
20240229,115700,7131147940,2380,2375,2380,2375,3608
20240229,115600,7122561100,2375,2375,2380,2375,868
20240229,115500,7120499470,2380,2380,2380,2375,981
20240229,115400,7118166660,2375,2370,2380,2370,6405
20240229,115300,7102959245,2370,2370,2375,2370,8640
20240229,115200,7082467590,2375,2375,2375,2370,6978
20240229,115100,7065901425,2375,2370,2375,2370,1533
20240229,115000,7062261285,2370,2370,2375,2370,2362
20240229,114900,7056663295,2375,2375,2375,2375,2110
20240229,114800,7051652045,2375,2375,2375,2370,4631
20240229,114700,7040655315,2375,2375,2375,2375,952
20240229,114600,7038394315,2375,2375,2380,2375,12488
20240229,114500,7008735240,2380,2380,2380,2375,2357
20240229,114400,7003131895,2380,2380,2380,2380,176
20240229,114300,7002713015,2380,2380,2380,2375,6059
20240229,114200,6988317105,2380,2380,2385,2380,3081
20240229,114100,6980984320,2380,2375,2380,2375,3461
20240229,114000,6972762990,2380,2380,2380,2375,2051
20240229,113900,6967891540,2380,2380,2385,2380,8233
20240229,113800,6948296750,2380,2380,2385,2380,5107
20240229,113700,6936141620,2380,2385,2385,2380,3901
20240229,113600,6926855590,2385,2380,2385,2380,6205
20240229,113500,6912087685,2380,2375,2380,2375,152
20240229,113400,6911725970,2380,2380,2380,2375,3755
20240229,113300,6902790575,2385,2385,2385,2380,4009
20240229,113200,6893248640,2385,2385,2390,2380,5147
20240229,113100,6880975540,2390,2390,2390,2385,2640
20240229,113000,6874671000,2385,2380,2390,2380,21390
20240229,112900,6823668870,2380,2380,2380,2375,3174
20240229,112800,6816116755,2380,2385,2385,2380,3819
20240229,112700,6807027145,2385,2375,2385,2375,11264
20240229,112600,6780210940,2380,2380,2380,2375,1888
20240229,112500,6775718705,2380,2385,2385,2380,7049
20240229,112400,6758940975,2385,2380,2385,2380,1905
20240229,112300,6754406935,2380,2385,2385,2380,8022
20240229,112200,6735311890,2385,2375,2385,2375,6917
20240229,112100,6718843910,2380,2380,2380,2375,5933
20240229,112000,6704725970,2380,2375,2380,2375,4904
20240229,111900,6693061415,2375,2375,2380,2375,4336
20240229,111800,6682761330,2375,2375,2375,2370,11454
20240229,111700,6655573085,2375,2375,2375,2370,2010
20240229,111600,6650804340,2375,2375,2375,2370,5498
20240229,111500,6637769945,2375,2370,2375,2365,9026
20240229,111400,6616398225,2370,2370,2370,2365,4570
20240229,111300,6605568840,2370,2370,2370,2365,6041
20240229,111200,6591253270,2370,2370,2370,2370,5098
20240229,111100,6579171010,2370,2370,2370,2365,6828
20240229,111000,6563022590,2370,2370,2370,2365,996
20240229,110900,6560663565,2370,2370,2370,2370,2308
20240229,110800,6555193605,2370,2370,2370,2365,3480
20240229,110700,6546946015,2370,2370,2370,2365,3981
20240229,110600,6537521180,2370,2370,2370,2365,3093
20240229,110500,6530191260,2370,2370,2370,2365,3828
20240229,110400,6521122430,2370,2370,2370,2365,5656
20240229,110300,6507725380,2370,2370,2370,2365,15034
20240229,110200,6472141190,2370,2365,2370,2365,9436
20240229,110100,6449824175,2370,2365,2370,2365,15074
20240229,110000,6414170135,2370,2365,2370,2365,3318
20240229,105900,6406317085,2365,2370,2375,2365,7153
20240229,105800,6389363680,2375,2370,2375,2370,1123
20240229,105700,6386701925,2370,2370,2370,2365,1995
20240229,105600,6381973805,2365,2370,2375,2365,9149
20240229,105500,6360318475,2370,2370,2370,2365,2650
20240229,105400,6354042855,2370,2370,2370,2370,6870
20240229,105300,6337760955,2370,2370,2370,2365,7065
20240229,105200,6321019860,2370,2370,2370,2370,1214
20240229,105100,6318142680,2370,2370,2370,2365,2702
20240229,105000,6311746945,2370,2365,2370,2365,1389
20240229,104900,6308457570,2365,2370,2370,2365,6775
20240229,104800,6292433215,2370,2370,2370,2365,6940
20240229,104700,6275986915,2370,2370,2370,2365,13331
20240229,104600,6244397945,2370,2365,2370,2365,2336
20240229,104500,6238872230,2365,2360,2365,2360,7089
20240229,104400,6222112175,2360,2365,2365,2360,2714
20240229,104300,6215694440,2365,2365,2365,2360,4484
20240229,104200,6205107220,2365,2360,2365,2360,4204
20240229,104100,6195180875,2360,2365,2365,2355,11477
20240229,104000,6168103490,2360,2365,2365,2360,4499
20240229,103900,6157484860,2365,2365,2370,2360,9910
20240229,103800,6134066950,2370,2365,2370,2360,15906
20240229,103700,6096483165,2365,2360,2375,2360,17755
20240229,103600,6054463645,2360,2355,2360,2350,24169
20240229,103500,5997571215,2355,2355,2355,2350,89681
20240229,103400,5786743320,2355,2370,2370,2355,77233
20240229,103300,5604624340,2370,2375,2375,2365,114044
20240229,103200,5334529405,2375,2385,2385,2375,108694
20240229,103100,5076099895,2385,2385,2385,2380,7460
20240229,103000,5058312540,2385,2380,2385,2380,5755
20240229,102900,5044610545,2380,2385,2385,2380,9214
20240229,102800,5022674065,2385,2385,2390,2380,4294
20240229,102700,5012436045,2385,2385,2385,2380,11273
20240229,102600,4985556840,2385,2385,2385,2380,12722
20240229,102500,4955226175,2385,2385,2385,2380,7446
20240229,102400,4937476840,2385,2385,2390,2380,19803
20240229,102300,4890246895,2385,2390,2390,2380,21734
20240229,102200,4838429715,2390,2390,2390,2385,9531
20240229,102100,4815658810,2390,2390,2390,2380,37673
20240229,102000,4725797355,2390,2390,2390,2380,34324
20240229,101900,4643947320,2390,2400,2400,2385,17348
20240229,101800,4602495860,2400,2405,2420,2390,111679
20240229,101700,4335267525,2405,2400,2415,2400,23662
20240229,101600,4278256065,2400,2410,2415,2390,22865
20240229,101500,4223440245,2410,2410,2415,2390,15549
20240229,101400,4185998500,2410,2395,2410,2380,82971
20240229,101300,3987914455,2390,2395,2400,2390,20116
20240229,101200,3939812785,2395,2400,2400,2390,65392
20240229,101100,3783453275,2400,2420,2420,2390,159799
20240229,101000,3400400505,2415,2410,2425,2400,39492
20240229,100900,3305380070,2425,2425,2425,2405,24715
20240229,100800,3245724035,2425,2420,2430,2405,23613
20240229,100700,3188549750,2405,2410,2420,2405,60451
20240229,100600,3042894050,2410,2425,2425,2405,41964
20240229,100500,2941801315,2425,2410,2425,2410,55363
20240229,100400,2808175105,2410,2415,2415,2410,7524
20240229,100300,2790012070,2415,2405,2415,2405,14269
20240229,100200,2755645350,2410,2405,2410,2405,14107
20240229,100100,2721707490,2410,2400,2410,2400,33489
20240229,100000,2641171770,2405,2400,2405,2400,3947
20240229,095900,2631693170,2400,2405,2405,2400,6492
20240229,095800,2616102060,2405,2405,2405,2400,3489
20240229,095700,2607712905,2405,2405,2405,2400,6858
20240229,095600,2591252835,2400,2405,2405,2400,9184
20240229,095500,2569190060,2405,2410,2410,2400,23321
20240229,095400,2513102970,2410,2410,2410,2410,5109
20240229,095300,2500790280,2410,2410,2410,2405,2964
20240229,095200,2493647655,2410,2410,2410,2410,15160
20240229,095100,2457112055,2410,2410,2415,2410,1729
20240229,095000,2452939600,2410,2410,2415,2405,14182
20240229,094900,2418806820,2410,2425,2425,2410,43586
20240229,094800,2313698115,2425,2425,2430,2410,46941
20240229,094700,2200171385,2415,2420,2430,2415,30617
20240229,094600,2126042820,2420,2435,2435,2415,29974
20240229,094500,2053489680,2425,2435,2440,2425,75163
20240229,094400,1870491340,2435,2435,2440,2420,51672
20240229,094300,1745066465,2435,2425,2435,2420,26442
20240229,094200,1680906165,2425,2425,2425,2420,8700
20240229,094100,1659816390,2425,2425,2425,2415,7730
20240229,094000,1641094560,2415,2425,2425,2415,2004
20240229,093900,1636235690,2420,2415,2425,2415,2296
20240229,093800,1630679585,2425,2415,2425,2410,4947
20240229,093700,1618719770,2415,2415,2425,2415,16153
20240229,093600,1579693245,2415,2415,2415,2410,6123
20240229,093500,1564928210,2415,2415,2415,2410,4358
20240229,093400,1554419205,2410,2415,2415,2410,2631
20240229,093300,1548077620,2415,2410,2415,2410,3917
20240229,093200,1538637490,2410,2415,2415,2410,2424
20240229,093100,1532794625,2415,2410,2415,2410,5073
20240229,093000,1520565565,2415,2410,2415,2410,4792
20240229,092900,1509012515,2410,2415,2415,2410,1904
20240229,092800,1504423645,2415,2405,2415,2405,6093
20240229,092700,1489727840,2410,2420,2420,2400,100444
20240229,092600,1248371540,2420,2425,2425,2410,4097
20240229,092500,1238489400,2420,2415,2425,2415,6236
20240229,092400,1223412400,2420,2415,2420,2415,4552
20240229,092300,1212406655,2415,2420,2420,2415,6266
20240229,092200,1197273505,2420,2420,2425,2415,21315
20240229,092100,1145673095,2420,2420,2425,2415,3831
20240229,092000,1136403755,2415,2420,2425,2415,4542
20240229,091900,1125404465,2420,2420,2425,2415,6568
20240229,091800,1109511855,2420,2405,2420,2405,33728
20240229,091700,1028142340,2410,2405,2410,2405,3395
20240229,091600,1019968515,2410,2405,2410,2405,5484
20240229,091500,1006767330,2410,2410,2410,2405,5185
20240229,091400,994277820,2410,2405,2410,2405,15234
20240229,091300,957636590,2405,2410,2410,2405,9325
20240229,091200,935203320,2410,2415,2415,2405,5016
20240229,091100,923121165,2415,2410,2415,2405,21523
20240229,091000,871295775,2410,2405,2410,2400,11772
20240229,090900,842983170,2405,2410,2415,2405,30581
20240229,090800,769391765,2410,2410,2415,2405,11590
20240229,090700,741459875,2410,2415,2415,2400,40078
20240229,090600,645081330,2405,2410,2415,2405,17090
20240229,090500,603896760,2410,2410,2420,2405,30566
20240229,090400,530282120,2410,2425,2425,2400,37030
20240229,090300,441054010,2420,2415,2430,2405,25845
20240229,090200,378662255,2410,2420,2420,2410,39458
20240229,090100,283397400,2420,2445,2445,2415,70420
20240229,090000,111823045,2440,2445,2460,2440,37609