stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,185100,1383483090,2110,2110,2110,2110,38692
20240228,185000,1383483090,2110,2110,2110,2110,0
20240228,184900,1383483090,2110,2110,2110,2110,0
20240228,184800,1383483090,2110,2110,2110,2110,0
20240228,184700,1383483090,2110,2110,2110,2110,0
20240228,184600,1383483090,2110,2110,2110,2110,0
20240228,184500,1383483090,2110,2110,2110,2110,0
20240228,184400,1383483090,2110,2110,2110,2110,0
20240228,184300,1383483090,2110,2110,2110,2110,0
20240228,184200,1383483090,2110,2110,2110,2110,0
20240228,184100,1383483090,2110,2110,2110,2110,0
20240228,184000,1383483090,2110,2110,2110,2110,0
20240228,183900,1383483090,2110,2110,2110,2110,0
20240228,183800,1383483090,2110,2110,2110,2110,0
20240228,183700,1383483090,2110,2110,2110,2110,0
20240228,183600,1383483090,2110,2110,2110,2110,0
20240228,183500,1383483090,2110,2110,2110,2110,0
20240228,183400,1383483090,2110,2110,2110,2110,0
20240228,183300,1383483090,2110,2110,2110,2110,0
20240228,183200,1383483090,2110,2110,2110,2110,0
20240228,183100,1383483090,2110,2110,2110,2110,0
20240228,183000,1383483090,2110,2110,2110,2110,0
20240228,182900,1383483090,2110,2110,2110,2110,0
20240228,182800,1383483090,2110,2110,2110,2110,0
20240228,182700,1383483090,2110,2110,2110,2110,0
20240228,182600,1383483090,2110,2110,2110,2110,0
20240228,182500,1383483090,2110,2110,2110,2110,0
20240228,182400,1383483090,2110,2110,2110,2110,0
20240228,182300,1383483090,2110,2110,2110,2110,0
20240228,182200,1383483090,2110,2110,2110,2110,0
20240228,182100,1383483090,2110,2110,2110,2110,38692
20240228,182000,1383483090,2110,2110,2110,2110,0
20240228,181900,1383483090,2110,2110,2110,2110,0
20240228,181800,1383483090,2110,2110,2110,2110,0
20240228,181700,1383483090,2110,2110,2110,2110,0
20240228,181600,1383483090,2110,2110,2110,2110,0
20240228,181500,1383483090,2110,2110,2110,2110,0
20240228,181400,1383483090,2110,2110,2110,2110,0
20240228,181300,1383483090,2110,2110,2110,2110,0
20240228,181200,1383483090,2110,2110,2110,2110,0
20240228,181100,1383483090,2110,2110,2110,2110,0
20240228,181000,1383483090,2110,2110,2110,2110,0
20240228,180900,1383483090,2110,2110,2110,2110,0
20240228,180800,1383483090,2110,2110,2110,2110,0
20240228,180700,1383483090,2110,2110,2110,2110,0
20240228,180600,1383483090,2110,2110,2110,2110,0
20240228,180500,1383483090,2110,2110,2110,2110,0
20240228,180400,1383483090,2110,2110,2110,2110,0
20240228,180300,1383483090,2110,2110,2110,2110,0
20240228,180200,1383483090,2110,2110,2110,2110,0
20240228,180100,1383483090,2110,2110,2110,2110,0
20240228,180000,1383483090,2110,2110,2110,2110,0
20240228,175900,1383483090,2110,2110,2110,2110,0
20240228,175800,1383483090,2110,2110,2110,2110,0
20240228,175700,1383483090,2110,2110,2110,2110,0
20240228,175600,1383483090,2110,2110,2110,2110,0
20240228,175500,1383483090,2110,2110,2110,2110,0
20240228,175400,1383483090,2110,2110,2110,2110,0
20240228,175300,1383483090,2110,2110,2110,2110,0
20240228,175200,1383483090,2110,2110,2110,2110,0
20240228,175100,1383483090,2110,2110,2110,2110,38692
20240228,175000,1383483090,2110,2110,2110,2110,0
20240228,174900,1383483090,2110,2110,2110,2110,0
20240228,174800,1383483090,2110,2110,2110,2110,0
20240228,174700,1383483090,2110,2110,2110,2110,0
20240228,174600,1383483090,2110,2110,2110,2110,0
20240228,174500,1383483090,2110,2110,2110,2110,0
20240228,174400,1383483090,2110,2110,2110,2110,0
20240228,174300,1383483090,2110,2110,2110,2110,0
20240228,174200,1383483090,2110,2110,2110,2110,0
20240228,174100,1383483090,2110,2110,2110,2110,0
20240228,174000,1383483090,2110,2110,2110,2110,0
20240228,173900,1383483090,2110,2110,2110,2110,0
20240228,173800,1383483090,2110,2110,2110,2110,0
20240228,173700,1383483090,2110,2110,2110,2110,0
20240228,173600,1383483090,2110,2110,2110,2110,0
20240228,173500,1383483090,2110,2110,2110,2110,0
20240228,173400,1383483090,2110,2110,2110,2110,0
20240228,173300,1383483090,2110,2110,2110,2110,0
20240228,173200,1383483090,2110,2110,2110,2110,0
20240228,173100,1383483090,2110,2110,2110,2110,0
20240228,173000,1383483090,2110,2110,2110,2110,0
20240228,172900,1383483090,2110,2110,2110,2110,0
20240228,172800,1383483090,2110,2110,2110,2110,0
20240228,172700,1383483090,2110,2110,2110,2110,0
20240228,172600,1383483090,2110,2110,2110,2110,0
20240228,172500,1383483090,2110,2110,2110,2110,0
20240228,172400,1383483090,2110,2110,2110,2110,0
20240228,172300,1383483090,2110,2110,2110,2110,0
20240228,172200,1383483090,2110,2110,2110,2110,0
20240228,172100,1383483090,2110,2110,2110,2110,38692
20240228,172000,1383483090,2110,2110,2110,2110,0
20240228,171900,1383483090,2110,2110,2110,2110,0
20240228,171800,1383483090,2110,2110,2110,2110,0
20240228,171700,1383483090,2110,2110,2110,2110,0
20240228,171600,1383483090,2110,2110,2110,2110,0
20240228,171500,1383483090,2110,2110,2110,2110,0
20240228,171400,1383483090,2110,2110,2110,2110,0
20240228,171300,1383483090,2110,2110,2110,2110,0
20240228,171200,1383483090,2110,2110,2110,2110,0
20240228,171100,1383483090,2110,2110,2110,2110,0
20240228,171000,1383483090,2110,2110,2110,2110,0
20240228,170900,1383483090,2110,2110,2110,2110,0
20240228,170800,1383483090,2110,2110,2110,2110,0
20240228,170700,1383483090,2110,2110,2110,2110,0
20240228,170600,1383483090,2110,2110,2110,2110,0
20240228,170500,1383483090,2110,2110,2110,2110,0
20240228,170400,1383483090,2110,2110,2110,2110,0
20240228,170300,1383483090,2110,2110,2110,2110,0
20240228,170200,1383483090,2110,2110,2110,2110,0
20240228,170100,1383483090,2110,2110,2110,2110,0
20240228,170000,1383483090,2110,2110,2110,2110,0
20240228,165900,1383483090,2110,2110,2110,2110,0
20240228,165800,1383483090,2110,2110,2110,2110,0
20240228,165700,1383483090,2110,2110,2110,2110,0
20240228,165600,1383483090,2110,2110,2110,2110,0
20240228,165500,1383483090,2110,2110,2110,2110,0
20240228,165400,1383483090,2110,2110,2110,2110,0
20240228,165300,1383483090,2110,2110,2110,2110,0
20240228,165200,1383483090,2110,2110,2110,2110,0
20240228,165100,1383483090,2110,2110,2110,2110,38692
20240228,165000,1383483090,2110,2110,2110,2110,0
20240228,164900,1383483090,2110,2110,2110,2110,0
20240228,164800,1383483090,2110,2110,2110,2110,0
20240228,164700,1383483090,2110,2110,2110,2110,0
20240228,164600,1383483090,2110,2110,2110,2110,0
20240228,164500,1383483090,2110,2110,2110,2110,0
20240228,164400,1383483090,2110,2110,2110,2110,0
20240228,164300,1383483090,2110,2110,2110,2110,0
20240228,164200,1383483090,2110,2110,2110,2110,0
20240228,164100,1383483090,2110,2110,2110,2110,0
20240228,164000,1383483090,2110,2110,2110,2110,0
20240228,163900,1383483090,2110,2110,2110,2110,0
20240228,163800,1383483090,2110,2110,2110,2110,0
20240228,163700,1383483090,2110,2110,2110,2110,0
20240228,163600,1383483090,2110,2110,2110,2110,0
20240228,163500,1383483090,2110,2110,2110,2110,0
20240228,163400,1383483090,2110,2110,2110,2110,0
20240228,163300,1383483090,2110,2110,2110,2110,0
20240228,163200,1383483090,2110,2110,2110,2110,0
20240228,163100,1383483090,2110,2110,2110,2110,0
20240228,163000,1383483090,2110,2110,2110,2110,0
20240228,162900,1383483090,2110,2110,2110,2110,0
20240228,162800,1383483090,2110,2110,2110,2110,0
20240228,162700,1383483090,2110,2110,2110,2110,0
20240228,162600,1383483090,2110,2110,2110,2110,0
20240228,162500,1383483090,2110,2110,2110,2110,0
20240228,162400,1383483090,2110,2110,2110,2110,0
20240228,162300,1383483090,2110,2110,2110,2110,0
20240228,162200,1383483090,2110,2110,2110,2110,0
20240228,162100,1383483090,2110,2110,2110,2110,38692
20240228,162000,1383483090,2110,2110,2110,2110,0
20240228,161900,1383483090,2110,2110,2110,2110,0
20240228,161800,1383483090,2110,2110,2110,2110,0
20240228,161700,1383483090,2110,2110,2110,2110,0
20240228,161600,1383483090,2110,2110,2110,2110,0
20240228,161500,1383483090,2110,2110,2110,2110,0
20240228,161400,1383483090,2110,2110,2110,2110,0
20240228,161300,1383483090,2110,2110,2110,2110,0
20240228,161200,1383483090,2110,2110,2110,2110,0
20240228,161100,1383483090,2110,2110,2110,2110,0
20240228,161000,1383483090,2110,2110,2110,2110,0
20240228,160900,1383483090,2110,2110,2110,2110,0
20240228,160800,1383483090,2110,2110,2110,2110,0
20240228,160700,1383483090,2110,2110,2110,2110,0
20240228,160600,1383483090,2110,2110,2110,2110,0
20240228,160500,1383483090,2110,2110,2110,2110,0
20240228,160400,1383483090,2110,2110,2110,2110,0
20240228,160300,1383483090,2110,2110,2110,2110,0
20240228,160200,1383483090,2110,2110,2110,2110,0
20240228,160100,1383483090,2110,2110,2110,2110,0
20240228,160000,1383483090,2110,2110,2110,2110,0
20240228,155900,1383483090,2110,2110,2110,2110,0
20240228,155800,1383483090,2110,2110,2110,2110,0
20240228,155700,1383483090,2110,2110,2110,2110,0
20240228,155600,1383483090,2110,2110,2110,2110,0
20240228,155500,1383483090,2110,2110,2110,2110,0
20240228,155400,1383483090,2110,2110,2110,2110,0
20240228,155300,1383483090,2110,2110,2110,2110,0
20240228,155200,1383483090,2110,2110,2110,2110,0
20240228,155100,1383483090,2110,2110,2110,2110,38692
20240228,155000,1383483090,2110,2110,2110,2110,0
20240228,154900,1383483090,2110,2110,2110,2110,0
20240228,154800,1383483090,2110,2110,2110,2110,0
20240228,154700,1383483090,2110,2110,2110,2110,0
20240228,154600,1383483090,2110,2110,2110,2110,0
20240228,154500,1383483090,2110,2110,2110,2110,0
20240228,154400,1383483090,2110,2110,2110,2110,0
20240228,154300,1383483090,2110,2110,2110,2110,0
20240228,154200,1383483090,2110,2110,2110,2110,0
20240228,154100,1383483090,2110,2110,2110,2110,0
20240228,154000,1383483090,2110,2110,2110,2110,0
20240228,153900,1383483090,2110,2110,2110,2110,0
20240228,153800,1383483090,2110,2110,2110,2110,0
20240228,153700,1383483090,2110,2110,2110,2110,0
20240228,153600,1383483090,2110,2110,2110,2110,0
20240228,153500,1383483090,2110,2110,2110,2110,0
20240228,153400,1383483090,2110,2110,2110,2110,0
20240228,153300,1383483090,2110,2110,2110,2110,0
20240228,153200,1383483090,2110,2110,2110,2110,0
20240228,153100,1383483090,2110,2110,2110,2110,0
20240228,153000,1383483090,2110,2110,2110,2110,38692
20240228,152900,1301842970,2115,2115,2115,2115,0
20240228,152800,1301842970,2115,2115,2115,2115,0
20240228,152700,1301842970,2115,2115,2115,2115,0
20240228,152600,1301842970,2115,2115,2115,2115,0
20240228,152500,1301842970,2115,2115,2115,2115,0
20240228,152400,1301842970,2115,2115,2115,2115,0
20240228,152300,1301842970,2115,2115,2115,2115,0
20240228,152200,1301842970,2115,2115,2115,2115,0
20240228,152100,1301842970,2115,2115,2115,2115,0
20240228,152000,1301842970,2115,2115,2115,2115,0
20240228,151900,1301842970,2115,2110,2115,2110,754
20240228,151800,1300252010,2115,2115,2115,2115,1304
20240228,151700,1297494050,2110,2115,2115,2110,158
20240228,151600,1297160620,2115,2110,2115,2110,2084
20240228,151500,1292763320,2115,2110,2115,2110,2567
20240228,151400,1287345865,2110,2110,2115,2110,3007
20240228,151300,1281000920,2110,2110,2110,2110,1222
20240228,151200,1278422500,2115,2115,2115,2115,958
20240228,151100,1276396330,2110,2110,2115,2110,164
20240228,151000,1276050240,2115,2110,2115,2110,2972
20240228,150900,1269779270,2115,2115,2115,2115,62
20240228,150800,1269648140,2115,2115,2115,2115,79
20240228,150700,1269481055,2115,2115,2115,2110,3158
20240228,150600,1262802625,2115,2115,2115,2115,0
20240228,150500,1262802625,2115,2115,2115,2110,695
20240228,150400,1261333440,2110,2110,2110,2110,1200
20240228,150300,1258801440,2115,2115,2115,2115,1022
20240228,150200,1256639910,2115,2115,2115,2115,20
20240228,150100,1256597610,2115,2115,2115,2115,1173
20240228,150000,1254116715,2120,2120,2120,2120,169
20240228,145900,1253758435,2120,2115,2120,2115,1325
20240228,145800,1250956010,2115,2110,2115,2110,507
20240228,145700,1249884995,2115,2115,2115,2115,66
20240228,145600,1249745405,2115,2115,2115,2115,39
20240228,145500,1249662920,2115,2115,2115,2115,750
20240228,145400,1248076670,2115,2115,2115,2115,5284
20240228,145300,1236901010,2115,2115,2115,2115,0
20240228,145200,1236901010,2115,2115,2115,2115,70
20240228,145100,1236752960,2115,2115,2115,2115,1850
20240228,145000,1232840210,2115,2120,2120,2115,573
20240228,144900,1231628260,2120,2115,2120,2115,283
20240228,144800,1231028700,2115,2115,2120,2115,189
20240228,144700,1230628960,2120,2110,2120,2110,2890
20240228,144600,1224520135,2115,2110,2115,2110,126
20240228,144500,1224254270,2115,2110,2115,2110,256
20240228,144400,1223713570,2120,2120,2120,2115,2400
20240228,144300,1218637465,2120,2110,2120,2110,239
20240228,144200,1218133025,2110,2110,2110,2110,155
20240228,144100,1217805975,2120,2120,2120,2110,1409
20240228,144000,1214822745,2110,2110,2110,2110,193
20240228,143900,1214415515,2110,2115,2120,2110,1118
20240228,143800,1212049955,2115,2115,2120,2110,18348
20240228,143700,1173277060,2120,2120,2120,2120,50
20240228,143600,1173171060,2115,2120,2120,2115,1275
20240228,143500,1170474425,2115,2115,2115,2115,1934
20240228,143400,1166384015,2115,2115,2115,2115,0
20240228,143300,1166384015,2115,2120,2120,2115,785
20240228,143200,1164722510,2115,2120,2120,2115,2048
20240228,143100,1160381490,2120,2120,2120,2120,3513
20240228,143000,1152933930,2120,2115,2120,2115,361
20240228,142900,1152170410,2120,2120,2120,2120,220
20240228,142800,1151704010,2125,2120,2125,2120,72
20240228,142700,1151551365,2120,2120,2120,2120,410
20240228,142600,1150682165,2120,2120,2120,2120,10
20240228,142500,1150660965,2120,2120,2120,2120,0
20240228,142400,1150660965,2120,2120,2120,2120,5211
20240228,142300,1139613645,2125,2120,2125,2115,703
20240228,142200,1138123770,2125,2115,2125,2115,2801
20240228,142100,1132199645,2125,2120,2125,2115,151
20240228,142000,1131880255,2120,2120,2125,2120,375
20240228,141900,1131085250,2125,2120,2125,2120,688
20240228,141800,1129626685,2120,2120,2120,2120,60
20240228,141700,1129499485,2120,2120,2120,2115,5244
20240228,141600,1118383020,2120,2120,2120,2120,11
20240228,141500,1118359700,2120,2120,2120,2120,1545
20240228,141400,1115084300,2120,2120,2120,2120,0
20240228,141300,1115084300,2120,2120,2120,2120,252
20240228,141200,1114550060,2115,2115,2115,2115,0
20240228,141100,1114550060,2115,2120,2120,2115,163
20240228,141000,1114205240,2120,2120,2120,2120,0
20240228,140900,1114205240,2120,2120,2120,2120,259
20240228,140800,1113656160,2120,2120,2120,2120,5114
20240228,140700,1102814480,2115,2120,2120,2115,531
20240228,140600,1101689500,2120,2120,2120,2120,1
20240228,140500,1101687380,2120,2120,2120,2120,5
20240228,140400,1101676780,2120,2120,2120,2120,1
20240228,140300,1101674660,2120,2115,2120,2115,865
20240228,140200,1099844685,2115,2120,2120,2115,6416
20240228,140100,1086243515,2120,2120,2120,2120,0
20240228,140000,1086243515,2120,2120,2120,2120,1234
20240228,135900,1083627435,2120,2115,2120,2115,5235
20240228,135800,1072555160,2115,2120,2120,2115,4060
20240228,135700,1063967960,2120,2120,2120,2120,2198
20240228,135600,1059308200,2125,2125,2125,2125,50
20240228,135500,1059201950,2130,2125,2130,2125,1600
20240228,135400,1055801680,2125,2130,2130,2120,297
20240228,135300,1055171590,2130,2120,2130,2120,669
20240228,135200,1053752700,2125,2125,2125,2125,197
20240228,135100,1053334075,2130,2130,2130,2130,0
20240228,135000,1053334075,2130,2130,2130,2130,103
20240228,134900,1053114685,2120,2120,2120,2120,0
20240228,134800,1053114685,2120,2120,2120,2120,0
20240228,134700,1053114685,2120,2120,2120,2120,148
20240228,134600,1052800925,2130,2130,2130,2130,10
20240228,134500,1052779625,2120,2130,2130,2120,555
20240228,134400,1051600225,2130,2130,2130,2130,48
20240228,134300,1051497985,2130,2130,2130,2130,0
20240228,134200,1051497985,2130,2130,2130,2130,0
20240228,134100,1051497985,2130,2130,2130,2130,0
20240228,134000,1051497985,2130,2130,2130,2130,0
20240228,133900,1051497985,2130,2120,2130,2120,168
20240228,133800,1051141815,2135,2135,2135,2135,1
20240228,133700,1051139680,2120,2120,2120,2120,45
20240228,133600,1051044280,2120,2120,2120,2120,200
20240228,133500,1050620280,2130,2130,2130,2130,1455
20240228,133400,1047521130,2130,2130,2130,2130,100
20240228,133300,1047308130,2135,2135,2135,2135,0
20240228,133200,1047308130,2135,2135,2135,2135,0
20240228,133100,1047308130,2135,2130,2135,2130,211
20240228,133000,1046858650,2130,2130,2130,2130,0
20240228,132900,1046858650,2130,2130,2130,2130,200
20240228,132800,1046432650,2130,2125,2130,2125,320
20240228,132700,1045751150,2130,2125,2130,2125,13619
20240228,132600,1016749930,2130,2130,2130,2130,0
20240228,132500,1016749930,2130,2120,2130,2120,433
20240228,132400,1015829940,2125,2115,2125,2115,889
20240228,132300,1013940865,2115,2115,2115,2115,5
20240228,132200,1013930290,2110,2120,2120,2110,10334
20240228,132100,992053155,2125,2125,2125,2125,0
20240228,132000,992053155,2125,2125,2125,2125,409
20240228,131900,991184030,2125,2120,2125,2120,150
20240228,131800,990866020,2130,2130,2130,2130,469
20240228,131700,989867050,2130,2130,2130,2130,1
20240228,131600,989864920,2125,2125,2125,2125,9086
20240228,131500,970557170,2125,2125,2125,2125,0
20240228,131400,970557170,2125,2125,2125,2125,0
20240228,131300,970557170,2125,2130,2130,2125,3
20240228,131200,970550785,2130,2130,2130,2130,3
20240228,131100,970544395,2130,2130,2130,2130,1
20240228,131000,970542265,2130,2125,2130,2125,1495
20240228,130900,967365385,2125,2125,2125,2125,355
20240228,130800,966611010,2120,2120,2120,2120,1
20240228,130700,966608890,2120,2125,2125,2120,322
20240228,130600,965924645,2120,2120,2125,2120,1729
20240228,130500,962251285,2115,2120,2120,2115,1091
20240228,130400,959938435,2125,2125,2125,2125,61
20240228,130300,959808810,2120,2120,2120,2120,473
20240228,130200,958806050,2120,2120,2120,2120,329
20240228,130100,958108570,2120,2120,2120,2120,4044
20240228,130000,949535290,2125,2125,2125,2125,0
20240228,125900,949535290,2125,2125,2125,2125,650
20240228,125800,948154040,2115,2125,2125,2115,411
20240228,125700,947280765,2125,2125,2125,2125,117
20240228,125600,947032140,2125,2125,2125,2125,130
20240228,125500,946755890,2125,2125,2125,2125,150
20240228,125400,946437140,2125,2125,2125,2125,1
20240228,125300,946435015,2120,2120,2120,2120,13918
20240228,125200,916928855,2120,2115,2120,2115,1794
20240228,125100,913134535,2115,2120,2120,2110,22
20240228,125000,913088075,2115,2115,2115,2115,0
20240228,124900,913088075,2115,2115,2115,2110,5278
20240228,124800,901925110,2105,2110,2110,2105,9310
20240228,124700,882321090,2110,2110,2110,2110,389
20240228,124600,881500300,2110,2110,2110,2110,148
20240228,124500,881188020,2115,2115,2115,2115,0
20240228,124400,881188020,2115,2115,2115,2115,0
20240228,124300,881188020,2115,2115,2115,2115,0
20240228,124200,881188020,2115,2115,2115,2115,0
20240228,124100,881188020,2115,2115,2115,2115,0
20240228,124000,881188020,2115,2110,2115,2110,1453
20240228,123900,878122175,2115,2110,2115,2110,7677
20240228,123800,861923700,2110,2110,2110,2105,741
20240228,123700,860361590,2110,2110,2110,2110,56
20240228,123600,860243430,2110,2110,2115,2105,1022
20240228,123500,858085745,2110,2110,2110,2105,2355
20240228,123400,853126690,2110,2110,2115,2110,89
20240228,123300,852938500,2110,2110,2115,2110,2102
20240228,123200,848503275,2110,2110,2110,2110,13
20240228,123100,848475845,2115,2120,2120,2110,1517
20240228,123000,845269960,2120,2120,2120,2120,0
20240228,122900,845269960,2120,2110,2120,2110,2569
20240228,122800,839849190,2110,2110,2110,2110,0
20240228,122700,839849190,2110,2110,2110,2110,17287
20240228,122600,803373620,2110,2110,2110,2110,249
20240228,122500,802848230,2115,2115,2115,2115,3694
20240228,122400,795035420,2115,2115,2115,2115,3
20240228,122300,795029075,2120,2115,2120,2115,502
20240228,122200,793964840,2110,2115,2120,2110,325
20240228,122100,793279075,2120,2120,2120,2120,1
20240228,122000,793276955,2110,2110,2110,2110,148
20240228,121900,792964675,2115,2115,2115,2115,0
20240228,121800,792964675,2115,2115,2115,2115,7893
20240228,121700,776270980,2115,2120,2120,2115,686
20240228,121600,774817400,2120,2120,2120,2120,1
20240228,121500,774815280,2120,2115,2120,2115,5503
20240228,121400,763176420,2115,2120,2120,2115,12
20240228,121300,763150985,2115,2115,2120,2110,14017
20240228,121200,733556215,2115,2115,2115,2115,2001
20240228,121100,729324100,2115,2110,2115,2110,711
20240228,121000,727823885,2115,2115,2115,2115,1
20240228,120900,727821770,2110,2110,2110,2110,298
20240228,120800,727192990,2110,2115,2115,2110,503
20240228,120700,726131645,2115,2115,2115,2115,3
20240228,120600,726125300,2115,2115,2115,2115,1
20240228,120500,726123185,2115,2115,2115,2110,1232
20240228,120400,723523640,2110,2115,2115,2110,104
20240228,120300,723304175,2115,2115,2115,2115,6
20240228,120200,723291485,2115,2115,2115,2115,393
20240228,120100,722460290,2115,2115,2120,2110,15660
20240228,120000,689340025,2120,2115,2120,2115,128
20240228,115900,689069300,2115,2115,2115,2115,3448
20240228,115800,681776780,2115,2115,2115,2115,0
20240228,115700,681776780,2115,2115,2115,2115,0
20240228,115600,681776780,2115,2115,2115,2115,148
20240228,115500,681463760,2120,2120,2120,2120,0
20240228,115400,681463760,2120,2115,2120,2115,149
20240228,115300,681148620,2120,2120,2120,2120,10
20240228,115200,681127420,2120,2115,2120,2115,393
20240228,115100,680295000,2120,2120,2120,2120,0
20240228,115000,680295000,2120,2120,2120,2120,22
20240228,114900,680248360,2120,2115,2125,2115,474
20240228,114800,679245810,2120,2120,2120,2120,127
20240228,114700,678976570,2120,2120,2120,2110,29445
20240228,114600,616691375,2120,2120,2120,2120,0
20240228,114500,616691375,2120,2115,2120,2115,400
20240228,114400,615844115,2120,2120,2120,2120,24
20240228,114300,615793235,2115,2115,2115,2115,745
20240228,114200,614217560,2120,2120,2120,2120,0
20240228,114100,614217560,2120,2120,2120,2120,234
20240228,114000,613721480,2120,2120,2120,2120,209
20240228,113900,613278400,2120,2120,2120,2120,1500
20240228,113800,610098400,2120,2120,2120,2120,101
20240228,113700,609884280,2120,2120,2120,2120,0
20240228,113600,609884280,2120,2115,2120,2115,5
20240228,113500,609873700,2115,2115,2115,2115,0
20240228,113400,609873700,2115,2115,2115,2115,798
20240228,113300,608185930,2115,2115,2115,2115,0
20240228,113200,608185930,2115,2115,2115,2115,20
20240228,113100,608143630,2115,2115,2115,2110,379
20240228,113000,607342785,2115,2115,2115,2115,1005
20240228,112900,605217210,2115,2115,2115,2115,1010
20240228,112800,603081060,2115,2115,2115,2115,1810
20240228,112700,599252910,2115,2115,2115,2115,0
20240228,112600,599252910,2115,2115,2115,2115,11215
20240228,112500,575533185,2115,2115,2115,2115,1000
20240228,112400,573418185,2115,2120,2120,2115,152
20240228,112300,573096690,2120,2115,2120,2115,249
20240228,112200,572569055,2120,2120,2120,2120,10
20240228,112100,572547855,2115,2115,2120,2115,809
20240228,112000,570836320,2115,2115,2120,2115,1260
20240228,111900,568166420,2115,2120,2120,2115,158
20240228,111800,567832200,2120,2120,2120,2120,0
20240228,111700,567832200,2120,2120,2120,2120,13320
20240228,111600,539593800,2120,2120,2120,2120,148
20240228,111500,539280040,2125,2125,2125,2125,30
20240228,111400,539216290,2125,2125,2125,2125,260
20240228,111300,538663790,2125,2120,2125,2120,109
20240228,111200,538432660,2130,2125,2130,2125,3008
20240228,111100,532040160,2120,2120,2120,2120,0
20240228,111000,532040160,2120,2120,2120,2120,100
20240228,110900,531828160,2125,2120,2125,2120,449
20240228,110800,530876270,2120,2120,2120,2120,148
20240228,110700,530562510,2130,2125,2130,2125,1010
20240228,110600,528411260,2130,2130,2130,2130,2000
20240228,110500,524151260,2125,2125,2125,2125,20
20240228,110400,524108760,2125,2125,2125,2125,45
20240228,110300,524013135,2125,2120,2125,2120,6507
20240228,110200,510188955,2125,2125,2125,2125,6412
20240228,110100,496563455,2125,2125,2125,2125,415
20240228,110000,495681580,2130,2130,2130,2125,4169
20240228,105900,486801815,2130,2130,2130,2130,0
20240228,105800,486801815,2130,2130,2130,2130,5
20240228,105700,486791165,2130,2125,2130,2125,31
20240228,105600,486725140,2130,2130,2130,2130,73
20240228,105500,486569650,2130,2130,2130,2130,2
20240228,105400,486565390,2125,2125,2125,2125,148
20240228,105300,486250890,2125,2125,2125,2125,0
20240228,105200,486250890,2125,2125,2125,2125,690
20240228,105100,484784640,2125,2130,2130,2125,3034
20240228,105000,478327390,2125,2125,2125,2125,4000
20240228,104900,469827390,2130,2130,2130,2130,235
20240228,104800,469326840,2125,2125,2125,2125,152
20240228,104700,469003840,2125,2125,2125,2125,1034
20240228,104600,466806590,2125,2125,2125,2125,6003
20240228,104500,454050215,2125,2130,2130,2125,20
20240228,104400,454007685,2125,2130,2130,2125,111
20240228,104300,453771805,2125,2125,2125,2125,351
20240228,104200,453025930,2125,2125,2125,2125,30
20240228,104100,452962180,2130,2125,2130,2125,204
20240228,104000,452528675,2130,2130,2130,2130,0
20240228,103900,452528675,2130,2130,2130,2130,111
20240228,103800,452292245,2125,2125,2125,2125,10
20240228,103700,452270995,2125,2125,2125,2125,10
20240228,103600,452249745,2125,2125,2125,2125,148
20240228,103500,451935245,2135,2135,2135,2135,150
20240228,103400,451614995,2135,2135,2135,2135,0
20240228,103300,451614995,2135,2130,2135,2130,420
20240228,103200,450718395,2125,2130,2130,2125,2176
20240228,103100,446084450,2130,2135,2135,2125,2025
20240228,103000,441766870,2130,2135,2135,2130,101
20240228,102900,441551240,2130,2130,2130,2130,0
20240228,102800,441551240,2130,2130,2130,2130,2648
20240228,102700,435911000,2130,2145,2145,2130,516
20240228,102600,434811845,2145,2135,2145,2130,18114
20240228,102500,396223180,2135,2140,2140,2135,613
20240228,102400,394911610,2140,2140,2140,2140,4185
20240228,102300,385955710,2140,2130,2140,2130,259
20240228,102200,385404030,2140,2130,2140,2130,248
20240228,102100,384874940,2135,2135,2135,2135,1
20240228,102000,384872805,2130,2135,2135,2130,675
20240228,101900,383432665,2135,2135,2135,2135,1805
20240228,101800,379578990,2140,2140,2140,2140,128
20240228,101700,379305070,2140,2140,2140,2135,1342
20240228,101600,376434120,2140,2135,2140,2135,2065
20240228,101500,372025340,2135,2135,2135,2135,605
20240228,101400,370733665,2135,2140,2140,2135,4109
20240228,101300,361960700,2140,2140,2140,2140,41
20240228,101200,361872960,2140,2135,2140,2135,476
20240228,101100,360856470,2140,2140,2140,2140,0
20240228,101000,360856470,2140,2140,2140,2140,20
20240228,100900,360813670,2135,2135,2135,2135,150
20240228,100800,360493420,2135,2135,2135,2135,3347
20240228,100700,353347575,2135,2140,2140,2135,2964
20240228,100600,347015885,2140,2140,2140,2140,20
20240228,100500,346973085,2140,2140,2140,2140,273
20240228,100400,346388865,2140,2135,2140,2135,1763
20240228,100300,342617525,2140,2140,2140,2140,342
20240228,100200,341885645,2140,2140,2140,2140,1
20240228,100100,341883505,2135,2140,2140,2135,1301
20240228,100000,339105865,2140,2140,2140,2140,6
20240228,095900,339093025,2135,2135,2135,2135,300
20240228,095800,338452525,2135,2140,2140,2135,1527
20240228,095700,335184750,2140,2140,2140,2140,0
20240228,095600,335184750,2140,2140,2140,2140,100
20240228,095500,334970750,2145,2145,2145,2145,0
20240228,095400,334970750,2145,2145,2145,2140,617
20240228,095300,333650360,2140,2140,2140,2140,0
20240228,095200,333650360,2140,2140,2140,2140,100
20240228,095100,333436360,2145,2145,2145,2140,4813
20240228,095000,323135900,2140,2140,2140,2140,1090
20240228,094900,320803300,2145,2145,2145,2145,4
20240228,094800,320794720,2145,2145,2145,2145,59
20240228,094700,320668165,2145,2145,2145,2140,252
20240228,094600,320128380,2140,2140,2140,2140,23
20240228,094500,320079160,2145,2145,2145,2145,1
20240228,094400,320077015,2145,2145,2145,2145,150
20240228,094300,319755265,2145,2145,2145,2145,55
20240228,094200,319637290,2145,2145,2145,2145,1036
20240228,094100,317415070,2145,2140,2145,2140,31
20240228,094000,317348725,2140,2140,2140,2140,505
20240228,093900,316268025,2140,2140,2140,2140,56
20240228,093800,316148185,2135,2140,2140,2135,150
20240228,093700,315827925,2140,2145,2145,2140,2483
20240228,093600,310514300,2140,2145,2145,2140,433
20240228,093500,309587675,2145,2145,2145,2145,1027
20240228,093400,307384760,2145,2145,2145,2140,1097
20240228,093300,305032435,2145,2145,2145,2140,2355
20240228,093200,299987025,2145,2145,2145,2145,520
20240228,093100,298871625,2140,2150,2150,2140,3036
20240228,093000,292367765,2145,2145,2150,2145,10975
20240228,092900,268826275,2145,2145,2150,2145,2303
20240228,092800,263885190,2145,2140,2145,2140,4652
20240228,092700,253916510,2135,2135,2135,2135,234
20240228,092600,253416920,2135,2135,2135,2135,13004
20240228,092500,225653380,2135,2135,2135,2130,1952
20240228,092400,221485870,2130,2135,2135,2130,9048
20240228,092300,202182275,2135,2120,2135,2120,4779
20240228,092200,191995480,2120,2125,2130,2120,1551
20240228,092100,188699530,2125,2125,2130,2125,1506
20240228,092000,185499190,2130,2125,2130,2125,749
20240228,091900,183906065,2125,2125,2130,2125,93
20240228,091800,183708390,2130,2130,2135,2130,1934
20240228,091700,179584365,2125,2135,2135,2125,109
20240228,091600,179351720,2125,2125,2135,2125,748
20240228,091500,177759290,2135,2125,2135,2125,19
20240228,091400,177718895,2125,2140,2140,2125,2003
20240228,091300,173437170,2140,2135,2140,2130,5374
20240228,091200,161962700,2125,2130,2130,2125,320
20240228,091100,161282510,2130,2135,2135,2125,1840
20240228,091000,157363105,2135,2140,2140,2125,8404
20240228,090900,139448530,2140,2130,2140,2130,1788
20240228,090800,135624990,2130,2130,2135,2130,4501
20240228,090700,126015950,2130,2135,2135,2130,1804
20240228,090600,122172915,2135,2135,2135,2125,1303
20240228,090500,119393305,2135,2130,2135,2130,6966
20240228,090400,104527665,2125,2125,2125,2125,35
20240228,090300,104453290,2125,2135,2135,2125,5178
20240228,090200,93412490,2130,2135,2135,2125,5107
20240228,090100,82518545,2135,2130,2140,2130,7649
20240228,090000,66193965,2130,2120,2135,2120,30198