stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,185100,1628616780,2075,2075,2075,2075,9337
20240229,185000,1628616780,2075,2075,2075,2075,0
20240229,184900,1628616780,2075,2075,2075,2075,0
20240229,184800,1628616780,2075,2075,2075,2075,0
20240229,184700,1628616780,2075,2075,2075,2075,0
20240229,184600,1628616780,2075,2075,2075,2075,0
20240229,184500,1628616780,2075,2075,2075,2075,0
20240229,184400,1628616780,2075,2075,2075,2075,0
20240229,184300,1628616780,2075,2075,2075,2075,0
20240229,184200,1628616780,2075,2075,2075,2075,0
20240229,184100,1628616780,2075,2075,2075,2075,0
20240229,184000,1628616780,2075,2075,2075,2075,0
20240229,183900,1628616780,2075,2075,2075,2075,0
20240229,183800,1628616780,2075,2075,2075,2075,0
20240229,183700,1628616780,2075,2075,2075,2075,0
20240229,183600,1628616780,2075,2075,2075,2075,0
20240229,183500,1628616780,2075,2075,2075,2075,0
20240229,183400,1628616780,2075,2075,2075,2075,0
20240229,183300,1628616780,2075,2075,2075,2075,0
20240229,183200,1628616780,2075,2075,2075,2075,0
20240229,183100,1628616780,2075,2075,2075,2075,0
20240229,183000,1628616780,2075,2075,2075,2075,0
20240229,182900,1628616780,2075,2075,2075,2075,0
20240229,182800,1628616780,2075,2075,2075,2075,0
20240229,182700,1628616780,2075,2075,2075,2075,0
20240229,182600,1628616780,2075,2075,2075,2075,0
20240229,182500,1628616780,2075,2075,2075,2075,0
20240229,182400,1628616780,2075,2075,2075,2075,0
20240229,182300,1628616780,2075,2075,2075,2075,0
20240229,182200,1628616780,2075,2075,2075,2075,0
20240229,182100,1628616780,2075,2075,2075,2075,9337
20240229,182000,1628616780,2075,2075,2075,2075,0
20240229,181900,1628616780,2075,2075,2075,2075,0
20240229,181800,1628616780,2075,2075,2075,2075,0
20240229,181700,1628616780,2075,2075,2075,2075,0
20240229,181600,1628616780,2075,2075,2075,2075,0
20240229,181500,1628616780,2075,2075,2075,2075,0
20240229,181400,1628616780,2075,2075,2075,2075,0
20240229,181300,1628616780,2075,2075,2075,2075,0
20240229,181200,1628616780,2075,2075,2075,2075,0
20240229,181100,1628616780,2075,2075,2075,2075,0
20240229,181000,1628616780,2075,2075,2075,2075,0
20240229,180900,1628616780,2075,2075,2075,2075,0
20240229,180800,1628616780,2075,2075,2075,2075,0
20240229,180700,1628616780,2075,2075,2075,2075,0
20240229,180600,1628616780,2075,2075,2075,2075,0
20240229,180500,1628616780,2075,2075,2075,2075,0
20240229,180400,1628616780,2075,2075,2075,2075,0
20240229,180300,1628616780,2075,2075,2075,2075,0
20240229,180200,1628616780,2075,2075,2075,2075,0
20240229,180100,1628616780,2075,2075,2075,2075,0
20240229,180000,1628616780,2075,2075,2075,2075,0
20240229,175900,1628616780,2075,2075,2075,2075,0
20240229,175800,1628616780,2075,2075,2075,2075,0
20240229,175700,1628616780,2075,2075,2075,2075,0
20240229,175600,1628616780,2075,2075,2075,2075,0
20240229,175500,1628616780,2075,2075,2075,2075,0
20240229,175400,1628616780,2075,2075,2075,2075,0
20240229,175300,1628616780,2075,2075,2075,2075,0
20240229,175200,1628616780,2075,2075,2075,2075,0
20240229,175100,1628616780,2075,2075,2075,2075,9337
20240229,175000,1628616780,2075,2075,2075,2075,0
20240229,174900,1628616780,2075,2075,2075,2075,0
20240229,174800,1628616780,2075,2075,2075,2075,0
20240229,174700,1628616780,2075,2075,2075,2075,0
20240229,174600,1628616780,2075,2075,2075,2075,0
20240229,174500,1628616780,2075,2075,2075,2075,0
20240229,174400,1628616780,2075,2075,2075,2075,0
20240229,174300,1628616780,2075,2075,2075,2075,0
20240229,174200,1628616780,2075,2075,2075,2075,0
20240229,174100,1628616780,2075,2075,2075,2075,0
20240229,174000,1628616780,2075,2075,2075,2075,0
20240229,173900,1628616780,2075,2075,2075,2075,0
20240229,173800,1628616780,2075,2075,2075,2075,0
20240229,173700,1628616780,2075,2075,2075,2075,0
20240229,173600,1628616780,2075,2075,2075,2075,0
20240229,173500,1628616780,2075,2075,2075,2075,0
20240229,173400,1628616780,2075,2075,2075,2075,0
20240229,173300,1628616780,2075,2075,2075,2075,0
20240229,173200,1628616780,2075,2075,2075,2075,0
20240229,173100,1628616780,2075,2075,2075,2075,0
20240229,173000,1628616780,2075,2075,2075,2075,0
20240229,172900,1628616780,2075,2075,2075,2075,0
20240229,172800,1628616780,2075,2075,2075,2075,0
20240229,172700,1628616780,2075,2075,2075,2075,0
20240229,172600,1628616780,2075,2075,2075,2075,0
20240229,172500,1628616780,2075,2075,2075,2075,0
20240229,172400,1628616780,2075,2075,2075,2075,0
20240229,172300,1628616780,2075,2075,2075,2075,0
20240229,172200,1628616780,2075,2075,2075,2075,0
20240229,172100,1628616780,2075,2075,2075,2075,9337
20240229,172000,1628616780,2075,2075,2075,2075,0
20240229,171900,1628616780,2075,2075,2075,2075,0
20240229,171800,1628616780,2075,2075,2075,2075,0
20240229,171700,1628616780,2075,2075,2075,2075,0
20240229,171600,1628616780,2075,2075,2075,2075,0
20240229,171500,1628616780,2075,2075,2075,2075,0
20240229,171400,1628616780,2075,2075,2075,2075,0
20240229,171300,1628616780,2075,2075,2075,2075,0
20240229,171200,1628616780,2075,2075,2075,2075,0
20240229,171100,1628616780,2075,2075,2075,2075,0
20240229,171000,1628616780,2075,2075,2075,2075,0
20240229,170900,1628616780,2075,2075,2075,2075,0
20240229,170800,1628616780,2075,2075,2075,2075,0
20240229,170700,1628616780,2075,2075,2075,2075,0
20240229,170600,1628616780,2075,2075,2075,2075,0
20240229,170500,1628616780,2075,2075,2075,2075,0
20240229,170400,1628616780,2075,2075,2075,2075,0
20240229,170300,1628616780,2075,2075,2075,2075,0
20240229,170200,1628616780,2075,2075,2075,2075,0
20240229,170100,1628616780,2075,2075,2075,2075,0
20240229,170000,1628616780,2075,2075,2075,2075,0
20240229,165900,1628616780,2075,2075,2075,2075,0
20240229,165800,1628616780,2075,2075,2075,2075,0
20240229,165700,1628616780,2075,2075,2075,2075,0
20240229,165600,1628616780,2075,2075,2075,2075,0
20240229,165500,1628616780,2075,2075,2075,2075,0
20240229,165400,1628616780,2075,2075,2075,2075,0
20240229,165300,1628616780,2075,2075,2075,2075,0
20240229,165200,1628616780,2075,2075,2075,2075,0
20240229,165100,1628616780,2075,2075,2075,2075,9337
20240229,165000,1628616780,2075,2075,2075,2075,0
20240229,164900,1628616780,2075,2075,2075,2075,0
20240229,164800,1628616780,2075,2075,2075,2075,0
20240229,164700,1628616780,2075,2075,2075,2075,0
20240229,164600,1628616780,2075,2075,2075,2075,0
20240229,164500,1628616780,2075,2075,2075,2075,0
20240229,164400,1628616780,2075,2075,2075,2075,0
20240229,164300,1628616780,2075,2075,2075,2075,0
20240229,164200,1628616780,2075,2075,2075,2075,0
20240229,164100,1628616780,2075,2075,2075,2075,0
20240229,164000,1628616780,2075,2075,2075,2075,0
20240229,163900,1628616780,2075,2075,2075,2075,0
20240229,163800,1628616780,2075,2075,2075,2075,0
20240229,163700,1628616780,2075,2075,2075,2075,0
20240229,163600,1628616780,2075,2075,2075,2075,0
20240229,163500,1628616780,2075,2075,2075,2075,0
20240229,163400,1628616780,2075,2075,2075,2075,0
20240229,163300,1628616780,2075,2075,2075,2075,0
20240229,163200,1628616780,2075,2075,2075,2075,0
20240229,163100,1628616780,2075,2075,2075,2075,0
20240229,163000,1628616780,2075,2075,2075,2075,0
20240229,162900,1628616780,2075,2075,2075,2075,0
20240229,162800,1628616780,2075,2075,2075,2075,0
20240229,162700,1628616780,2075,2075,2075,2075,0
20240229,162600,1628616780,2075,2075,2075,2075,0
20240229,162500,1628616780,2075,2075,2075,2075,0
20240229,162400,1628616780,2075,2075,2075,2075,0
20240229,162300,1628616780,2075,2075,2075,2075,0
20240229,162200,1628616780,2075,2075,2075,2075,0
20240229,162100,1628616780,2075,2075,2075,2075,9337
20240229,162000,1628616780,2075,2075,2075,2075,0
20240229,161900,1628616780,2075,2075,2075,2075,0
20240229,161800,1628616780,2075,2075,2075,2075,0
20240229,161700,1628616780,2075,2075,2075,2075,0
20240229,161600,1628616780,2075,2075,2075,2075,0
20240229,161500,1628616780,2075,2075,2075,2075,0
20240229,161400,1628616780,2075,2075,2075,2075,0
20240229,161300,1628616780,2075,2075,2075,2075,0
20240229,161200,1628616780,2075,2075,2075,2075,0
20240229,161100,1628616780,2075,2075,2075,2075,0
20240229,161000,1628616780,2075,2075,2075,2075,0
20240229,160900,1628616780,2075,2075,2075,2075,0
20240229,160800,1628616780,2075,2075,2075,2075,0
20240229,160700,1628616780,2075,2075,2075,2075,0
20240229,160600,1628616780,2075,2075,2075,2075,0
20240229,160500,1628616780,2075,2075,2075,2075,0
20240229,160400,1628616780,2075,2075,2075,2075,0
20240229,160300,1628616780,2075,2075,2075,2075,0
20240229,160200,1628616780,2075,2075,2075,2075,0
20240229,160100,1628616780,2075,2075,2075,2075,0
20240229,160000,1628616780,2075,2075,2075,2075,0
20240229,155900,1628616780,2075,2075,2075,2075,0
20240229,155800,1628616780,2075,2075,2075,2075,0
20240229,155700,1628616780,2075,2075,2075,2075,0
20240229,155600,1628616780,2075,2075,2075,2075,0
20240229,155500,1628616780,2075,2075,2075,2075,0
20240229,155400,1628616780,2075,2075,2075,2075,0
20240229,155300,1628616780,2075,2075,2075,2075,0
20240229,155200,1628616780,2075,2075,2075,2075,0
20240229,155100,1628616780,2075,2075,2075,2075,9337
20240229,155000,1628616780,2075,2075,2075,2075,0
20240229,154900,1628616780,2075,2075,2075,2075,0
20240229,154800,1628616780,2075,2075,2075,2075,0
20240229,154700,1628616780,2075,2075,2075,2075,0
20240229,154600,1628616780,2075,2075,2075,2075,0
20240229,154500,1628616780,2075,2075,2075,2075,0
20240229,154400,1628616780,2075,2075,2075,2075,0
20240229,154300,1628616780,2075,2075,2075,2075,0
20240229,154200,1628616780,2075,2075,2075,2075,0
20240229,154100,1628616780,2075,2075,2075,2075,0
20240229,154000,1628616780,2075,2075,2075,2075,0
20240229,153900,1628616780,2075,2075,2075,2075,0
20240229,153800,1628616780,2075,2075,2075,2075,0
20240229,153700,1628616780,2075,2075,2075,2075,0
20240229,153600,1628616780,2075,2075,2075,2075,0
20240229,153500,1628616780,2075,2075,2075,2075,0
20240229,153400,1628616780,2075,2075,2075,2075,0
20240229,153300,1628616780,2075,2075,2075,2075,0
20240229,153200,1628616780,2075,2075,2075,2075,0
20240229,153100,1628616780,2075,2075,2075,2075,0
20240229,153000,1628616780,2075,2075,2075,2075,9337
20240229,152900,1609242505,2060,2060,2060,2060,0
20240229,152800,1609242505,2060,2060,2060,2060,0
20240229,152700,1609242505,2060,2060,2060,2060,0
20240229,152600,1609242505,2060,2060,2060,2060,0
20240229,152500,1609242505,2060,2060,2060,2060,0
20240229,152400,1609242505,2060,2060,2060,2060,0
20240229,152300,1609242505,2060,2060,2060,2060,0
20240229,152200,1609242505,2060,2060,2060,2060,0
20240229,152100,1609242505,2060,2060,2060,2060,0
20240229,152000,1609242505,2060,2060,2060,2060,0
20240229,151900,1609242505,2060,2060,2060,2060,12681
20240229,151800,1583119645,2060,2065,2065,2060,3153
20240229,151700,1576621885,2065,2060,2065,2055,19377
20240229,151600,1536649020,2060,2060,2060,2055,5977
20240229,151500,1524353910,2055,2060,2060,2055,357
20240229,151400,1523618800,2060,2060,2060,2055,9469
20240229,151300,1504112680,2055,2060,2060,2055,253
20240229,151200,1503591550,2060,2060,2060,2055,5161
20240229,151100,1492964510,2060,2050,2060,2050,209
20240229,151000,1492534090,2055,2050,2065,2050,6988
20240229,150900,1478173760,2050,2060,2065,2050,21250
20240229,150800,1434499730,2065,2055,2065,2055,2625
20240229,150700,1429084805,2055,2060,2065,2055,36149
20240229,150600,1354768135,2060,2065,2065,2060,3251
20240229,150500,1348054845,2060,2060,2065,2060,2017
20240229,150400,1343889775,2065,2065,2065,2060,269
20240229,150300,1343334335,2060,2060,2060,2060,4396
20240229,150200,1334278575,2060,2060,2060,2055,515
20240229,150100,1333219100,2060,2060,2060,2055,1298
20240229,150000,1330545240,2060,2060,2060,2055,2517
20240229,145900,1325360520,2055,2060,2060,2055,1497
20240229,145800,1322281225,2065,2060,2065,2060,3331
20240229,145700,1315419360,2060,2065,2065,2060,423
20240229,145600,1314545880,2065,2065,2065,2065,300
20240229,145500,1313926380,2065,2060,2065,2055,1179
20240229,145400,1311495435,2065,2060,2065,2055,8545
20240229,145300,1293901835,2055,2060,2065,2055,4305
20240229,145200,1285033410,2055,2055,2060,2055,3824
20240229,145100,1277173510,2055,2060,2060,2055,589
20240229,145000,1275960185,2055,2060,2060,2055,580
20240229,144900,1274765435,2055,2060,2060,2055,620
20240229,144800,1273488520,2055,2055,2055,2055,10455
20240229,144700,1252003495,2055,2060,2060,2055,9036
20240229,144600,1233425265,2060,2060,2060,2060,182
20240229,144500,1233050345,2060,2060,2060,2060,6413
20240229,144400,1219839565,2060,2060,2060,2060,967
20240229,144300,1217847545,2060,2065,2065,2055,15342
20240229,144200,1186289540,2065,2060,2065,2060,3500
20240229,144100,1179078035,2060,2060,2065,2060,12069
20240229,144000,1154213590,2065,2065,2065,2060,808
20240229,143900,1152547875,2065,2060,2065,2060,167
20240229,143800,1152203850,2065,2060,2065,2060,2821
20240229,143700,1146379535,2065,2065,2065,2065,16387
20240229,143600,1112540380,2065,2070,2070,2065,295
20240229,143500,1111931105,2065,2065,2065,2065,616
20240229,143400,1110659065,2065,2065,2070,2065,877
20240229,143300,1108848055,2065,2065,2065,2065,8802
20240229,143200,1090671925,2065,2065,2070,2065,762
20240229,143100,1089094595,2070,2065,2070,2065,1058
20240229,143000,1086904820,2065,2070,2070,2065,3101
20240229,142900,1080487755,2065,2070,2070,2065,802
20240229,142800,1078830115,2070,2070,2070,2070,104
20240229,142700,1078614835,2070,2065,2070,2065,63
20240229,142600,1078484730,2065,2070,2070,2065,4852
20240229,142500,1068457105,2075,2070,2075,2065,6989
20240229,142400,1054009125,2070,2070,2070,2070,1192
20240229,142300,1051541685,2070,2070,2070,2065,1165
20240229,142200,1049135125,2070,2070,2070,2070,205
20240229,142100,1048710775,2070,2070,2070,2065,235
20240229,142000,1048224500,2070,2070,2070,2070,1
20240229,141900,1048222430,2070,2065,2070,2065,1037
20240229,141800,1046080840,2070,2065,2070,2065,1136
20240229,141700,1043734745,2075,2070,2075,2065,12068
20240229,141600,1018759205,2070,2075,2075,2070,2008
20240229,141500,1014602610,2070,2075,2075,2070,2103
20240229,141400,1010248885,2075,2075,2075,2075,0
20240229,141300,1010248885,2075,2075,2075,2075,0
20240229,141200,1010248885,2075,2075,2075,2075,100
20240229,141100,1010041385,2075,2075,2075,2075,153
20240229,141000,1009723910,2075,2080,2080,2070,1667
20240229,140900,1006273065,2075,2075,2075,2070,10375
20240229,140800,984745225,2075,2075,2075,2075,3937
20240229,140700,976575950,2075,2070,2075,2070,256
20240229,140600,976045980,2070,2070,2070,2070,0
20240229,140500,976045980,2070,2075,2075,2070,2110
20240229,140400,971670565,2075,2080,2080,2075,804
20240229,140300,969998265,2080,2080,2080,2080,711
20240229,140200,968519385,2075,2075,2075,2075,2
20240229,140100,968515235,2075,2075,2075,2075,0
20240229,140000,968515235,2075,2075,2075,2075,0
20240229,135900,968515235,2075,2075,2075,2075,0
20240229,135800,968515235,2075,2080,2080,2075,111
20240229,135700,968284855,2080,2075,2080,2075,5177
20240229,135600,957542155,2075,2075,2080,2075,2102
20240229,135500,953180495,2075,2075,2075,2075,3136
20240229,135400,946673295,2075,2075,2075,2075,3407
20240229,135300,939603770,2075,2080,2080,2075,1810
20240229,135200,935846920,2080,2080,2080,2075,134
20240229,135100,935568205,2080,2080,2080,2080,2
20240229,135000,935564045,2080,2080,2080,2075,2422
20240229,134900,930531045,2080,2080,2080,2080,3571
20240229,134800,923103365,2080,2080,2080,2075,1088
20240229,134700,920843105,2080,2080,2085,2080,29
20240229,134600,920782750,2080,2085,2085,2080,1739
20240229,134500,917165380,2085,2080,2085,2080,2649
20240229,134400,911653950,2080,2080,2085,2080,21086
20240229,134300,867795065,2080,2080,2085,2080,1241
20240229,134200,865212780,2085,2085,2085,2080,20358
20240229,134100,822769555,2090,2085,2090,2085,357
20240229,134000,822024210,2090,2090,2090,2090,100
20240229,133900,821815210,2090,2090,2090,2090,52
20240229,133800,821706530,2085,2090,2090,2085,1517
20240229,133700,818543085,2090,2090,2090,2090,31
20240229,133600,818478295,2090,2090,2090,2085,5342
20240229,133500,807339825,2090,2085,2090,2085,157
20240229,133400,807011980,2090,2090,2090,2090,1360
20240229,133300,804169580,2090,2090,2095,2085,1058
20240229,133200,801955945,2090,2090,2095,2090,4611
20240229,133100,792318930,2090,2090,2090,2090,796
20240229,133000,790655290,2090,2090,2090,2090,15118
20240229,132900,759058670,2090,2095,2095,2090,157
20240229,132800,758730040,2095,2095,2095,2095,0
20240229,132700,758730040,2095,2090,2095,2090,300
20240229,132600,758103035,2095,2090,2095,2090,53
20240229,132500,757992010,2095,2090,2095,2090,2456
20240229,132400,752858915,2090,2095,2095,2090,547
20240229,132300,751713235,2095,2095,2095,2095,0
20240229,132200,751713235,2095,2095,2095,2095,2
20240229,132100,751709045,2095,2095,2095,2095,296
20240229,132000,751088925,2095,2095,2095,2095,75
20240229,131900,750931800,2095,2095,2095,2095,21
20240229,131800,750887805,2090,2090,2090,2090,0
20240229,131700,750887805,2090,2090,2090,2090,57
20240229,131600,750768675,2095,2095,2095,2095,0
20240229,131500,750768675,2095,2095,2095,2095,2
20240229,131400,750764485,2095,2090,2095,2090,202
20240229,131300,750341300,2095,2095,2095,2095,58
20240229,131200,750219790,2090,2095,2095,2090,75
20240229,131100,750063015,2095,2095,2095,2095,0
20240229,131000,750063015,2095,2090,2095,2090,2695
20240229,130900,744430460,2090,2090,2090,2090,0
20240229,130800,744430460,2090,2090,2090,2090,6171
20240229,130700,731533070,2095,2095,2095,2095,1
20240229,130600,731530975,2090,2095,2095,2090,104
20240229,130500,731313115,2095,2095,2100,2090,5048
20240229,130400,720760735,2095,2095,2095,2095,40
20240229,130300,720676935,2095,2095,2095,2095,0
20240229,130200,720676935,2095,2100,2100,2095,524
20240229,130100,719579035,2100,2095,2100,2095,2181
20240229,130000,715009790,2095,2095,2095,2095,2157
20240229,125900,710490875,2095,2095,2095,2095,0
20240229,125800,710490875,2095,2095,2095,2095,0
20240229,125700,710490875,2095,2100,2100,2095,1300
20240229,125600,707764875,2100,2095,2100,2095,2502
20240229,125500,702520680,2095,2100,2100,2095,104
20240229,125400,702302795,2095,2095,2095,2095,58
20240229,125300,702181285,2095,2095,2095,2095,1000
20240229,125200,700086285,2100,2095,2100,2095,2090
20240229,125100,695707715,2095,2095,2095,2095,0
20240229,125000,695707715,2095,2095,2095,2095,105
20240229,124900,695487740,2100,2100,2100,2100,100
20240229,124800,695277740,2100,2100,2100,2100,32
20240229,124700,695210540,2095,2100,2100,2095,579
20240229,124600,693994925,2100,2100,2100,2100,0
20240229,124500,693994925,2100,2100,2100,2100,1
20240229,124400,693992825,2095,2100,2100,2095,365
20240229,124300,693227900,2095,2100,2100,2095,67
20240229,124200,693087450,2095,2095,2100,2095,1111
20240229,124100,690759900,2095,2095,2095,2095,89
20240229,124000,690573445,2095,2095,2095,2095,67
20240229,123900,690433080,2100,2100,2100,2100,200
20240229,123800,690013080,2100,2100,2100,2100,0
20240229,123700,690013080,2100,2100,2100,2100,181
20240229,123600,689632980,2095,2095,2095,2095,27
20240229,123500,689576415,2095,2095,2095,2095,57
20240229,123400,689457000,2095,2095,2095,2095,511
20240229,123300,688386455,2100,2095,2100,2095,5024
20240229,123200,677861055,2100,2095,2100,2095,2471
20240229,123100,672678435,2100,2100,2100,2100,11
20240229,123000,672655335,2095,2095,2095,2095,2086
20240229,122900,668285165,2095,2095,2095,2095,57
20240229,122800,668165750,2100,2100,2100,2100,150
20240229,122700,667850750,2095,2095,2095,2095,32
20240229,122600,667783710,2100,2100,2100,2100,0
20240229,122500,667783710,2100,2105,2105,2100,5530
20240229,122400,656169870,2100,2100,2100,2100,280
20240229,122300,655581870,2100,2100,2100,2100,3
20240229,122200,655575570,2100,2100,2100,2100,58
20240229,122100,655453770,2105,2105,2105,2105,2
20240229,122000,655449560,2100,2100,2100,2100,134
20240229,121900,655168160,2100,2100,2100,2100,0
20240229,121800,655168160,2100,2100,2100,2100,0
20240229,121700,655168160,2100,2100,2100,2100,4880
20240229,121600,644920160,2100,2100,2100,2100,77
20240229,121500,644758460,2100,2100,2100,2100,1907
20240229,121400,640753760,2105,2105,2105,2105,196
20240229,121300,640341180,2100,2100,2100,2100,833
20240229,121200,638591880,2100,2100,2100,2100,57
20240229,121100,638472180,2105,2100,2105,2100,200
20240229,121000,638052175,2100,2100,2100,2100,10
20240229,120900,638031175,2100,2100,2100,2100,0
20240229,120800,638031175,2100,2100,2100,2100,2000
20240229,120700,633831175,2100,2100,2100,2100,300
20240229,120600,633201175,2100,2100,2100,2100,30
20240229,120500,633138175,2095,2100,2100,2095,451
20240229,120400,632193325,2095,2100,2100,2095,195
20240229,120300,631784020,2100,2100,2100,2100,2596
20240229,120200,626332420,2100,2105,2105,2100,799
20240229,120100,624651025,2105,2105,2105,2105,0
20240229,120000,624651025,2105,2105,2105,2105,145
20240229,115900,624345800,2105,2105,2105,2105,0
20240229,115800,624345800,2105,2105,2105,2105,1
20240229,115700,624343695,2095,2095,2095,2095,400
20240229,115600,623505695,2095,2105,2105,2095,9760
20240229,115500,603031085,2105,2105,2105,2105,201
20240229,115400,602607980,2100,2100,2100,2100,57
20240229,115300,602488280,2105,2105,2105,2105,503
20240229,115200,601429465,2100,2105,2105,2100,61
20240229,115100,601301345,2105,2105,2105,2100,77
20240229,115000,601139545,2100,2100,2100,2100,57
20240229,114900,601019845,2105,2105,2105,2105,498
20240229,114800,599971555,2100,2100,2100,2100,0
20240229,114700,599971555,2100,2105,2105,2100,59
20240229,114600,599847650,2105,2105,2105,2105,0
20240229,114500,599847650,2105,2105,2105,2105,1
20240229,114400,599845545,2105,2105,2105,2105,200
20240229,114300,599424545,2105,2105,2105,2105,0
20240229,114200,599424545,2105,2100,2105,2100,303
20240229,114100,598786745,2100,2100,2100,2100,0
20240229,114000,598786745,2100,2100,2100,2100,153
20240229,113900,598465445,2100,2100,2100,2100,0
20240229,113800,598465445,2100,2100,2100,2100,1
20240229,113700,598463345,2100,2100,2105,2100,98
20240229,113600,598257260,2100,2100,2100,2100,0
20240229,113500,598257260,2100,2100,2100,2100,0
20240229,113400,598257260,2100,2100,2100,2100,57
20240229,113300,598137560,2100,2105,2105,2100,208
20240229,113200,597700685,2100,2100,2100,2100,0
20240229,113100,597700685,2100,2105,2105,2100,248
20240229,113000,597178980,2105,2105,2105,2105,0
20240229,112900,597178980,2105,2100,2105,2100,2057
20240229,112800,592849280,2105,2105,2105,2105,101
20240229,112700,592636675,2105,2105,2105,2105,996
20240229,112600,590540095,2105,2105,2105,2105,0
20240229,112500,590540095,2105,2105,2105,2105,72
20240229,112400,590388535,2100,2095,2100,2095,966
20240229,112300,588363220,2100,2100,2100,2100,1
20240229,112200,588361120,2095,2095,2095,2095,0
20240229,112100,588361120,2095,2100,2100,2095,157
20240229,112000,588031705,2100,2100,2100,2100,0
20240229,111900,588031705,2100,2100,2100,2100,143
20240229,111800,587731405,2095,2100,2100,2095,566
20240229,111700,586544475,2105,2105,2105,2105,0
20240229,111600,586544475,2105,2105,2105,2105,1
20240229,111500,586542370,2100,2100,2100,2100,5877
20240229,111400,574200670,2100,2100,2100,2100,0
20240229,111300,574200670,2100,2100,2100,2100,57
20240229,111200,574080970,2100,2100,2100,2100,1000
20240229,111100,571980970,2105,2105,2105,2105,1
20240229,111000,571978865,2100,2100,2100,2100,115
20240229,110900,571737365,2105,2100,2105,2100,769
20240229,110800,570121965,2105,2100,2105,2100,320
20240229,110700,569449865,2100,2100,2100,2100,0
20240229,110600,569449865,2100,2100,2100,2100,0
20240229,110500,569449865,2100,2100,2100,2100,100
20240229,110400,569239865,2100,2100,2100,2100,0
20240229,110300,569239865,2100,2100,2100,2095,1357
20240229,110200,566390175,2100,2100,2100,2100,10
20240229,110100,566369175,2100,2100,2100,2100,520
20240229,110000,565277175,2100,2100,2100,2100,1691
20240229,105900,561726075,2100,2100,2100,2100,1539
20240229,105800,558494175,2105,2105,2105,2105,0
20240229,105700,558494175,2105,2105,2105,2105,0
20240229,105600,558494175,2105,2105,2105,2105,1102
20240229,105500,556174465,2105,2105,2105,2105,1000
20240229,105400,554069465,2100,2100,2100,2100,435
20240229,105300,553155965,2105,2105,2105,2100,548
20240229,105200,552004460,2100,2100,2100,2100,98
20240229,105100,551798660,2100,2105,2105,2100,12
20240229,105000,551773405,2105,2105,2105,2105,0
20240229,104900,551773405,2105,2105,2105,2105,0
20240229,104800,551773405,2105,2105,2105,2105,140
20240229,104700,551478705,2100,2110,2110,2100,1231
20240229,104600,548881395,2110,2110,2110,2110,614
20240229,104500,547585855,2110,2110,2110,2095,242
20240229,104400,547075855,2095,2110,2110,2095,24847
20240229,104300,494975055,2110,2110,2110,2110,4
20240229,104200,494966615,2110,2110,2110,2110,12318
20240229,104100,468975635,2110,2115,2115,2110,699
20240229,104000,467500735,2115,2115,2115,2110,76
20240229,103900,467340245,2115,2115,2115,2115,10
20240229,103800,467319095,2110,2110,2115,2110,487
20240229,103700,466290025,2110,2110,2110,2110,7111
20240229,103600,451285815,2110,2110,2110,2110,0
20240229,103500,451285815,2110,2110,2110,2110,50
20240229,103400,451180315,2110,2105,2110,2105,2925
20240229,103300,445023060,2110,2110,2110,2110,0
20240229,103200,445023060,2110,2110,2110,2110,1
20240229,103100,445020950,2100,2100,2100,2100,50
20240229,103000,444915950,2110,2110,2110,2110,100
20240229,102900,444704950,2100,2100,2100,2100,0
20240229,102800,444704950,2100,2110,2110,2100,124
20240229,102700,444444310,2110,2110,2110,2110,250
20240229,102600,443916810,2110,2110,2110,2110,206
20240229,102500,443482150,2110,2110,2110,2110,813
20240229,102400,441766720,2110,2110,2110,2110,0
20240229,102300,441766720,2110,2105,2110,2105,500
20240229,102200,440712220,2110,2110,2110,2110,51
20240229,102100,440604610,2110,2115,2115,2095,27227
20240229,102000,383435910,2110,2110,2110,2110,5300
20240229,101900,372252910,2110,2115,2115,2110,3028
20240229,101800,365854995,2115,2115,2115,2115,301
20240229,101700,365218380,2115,2115,2115,2115,0
20240229,101600,365218380,2115,2115,2115,2115,4
20240229,101500,365209920,2115,2110,2115,2110,1900
20240229,101400,361198420,2115,2115,2115,2115,8719
20240229,101300,342757735,2120,2120,2120,2120,14
20240229,101200,342728055,2120,2120,2120,2120,0
20240229,101100,342728055,2120,2115,2120,2115,58
20240229,101000,342605380,2120,2120,2120,2120,0
20240229,100900,342605380,2120,2120,2125,2120,114
20240229,100800,342363200,2120,2120,2120,2115,5600
20240229,100700,330491335,2120,2120,2120,2120,1046
20240229,100600,328273815,2120,2120,2120,2120,9
20240229,100500,328254735,2115,2115,2115,2115,57
20240229,100400,328134180,2125,2125,2125,2125,1001
20240229,100300,326007055,2125,2125,2125,2120,799
20240229,100200,324310655,2125,2125,2125,2125,38
20240229,100100,324229905,2120,2120,2120,2120,60
20240229,100000,324102705,2120,2120,2120,2120,20
20240229,095900,324060305,2120,2115,2120,2115,2121
20240229,095800,319563810,2120,2120,2125,2120,2329
20240229,095700,314625900,2125,2120,2125,2120,5321
20240229,095600,303343025,2115,2120,2120,2115,375
20240229,095500,302548125,2115,2115,2115,2115,817
20240229,095400,300820170,2115,2110,2115,2110,421
20240229,095300,299929860,2110,2115,2115,2110,968
20240229,095200,297886630,2115,2120,2120,2115,6393
20240229,095100,284363540,2120,2115,2140,2115,14116
20240229,095000,254387155,2115,2115,2115,2110,3096
20240229,094900,247839265,2110,2110,2110,2110,148
20240229,094800,247526985,2110,2110,2115,2110,1595
20240229,094700,244161525,2110,2115,2115,2110,7
20240229,094600,244146745,2110,2110,2110,2110,200
20240229,094500,243724745,2110,2110,2110,2110,158
20240229,094400,243391365,2110,2110,2110,2110,1166
20240229,094300,240931105,2115,2110,2115,2110,903
20240229,094200,239025770,2110,2110,2110,2110,3273
20240229,094100,232119740,2105,2105,2105,2105,0
20240229,094000,232119740,2105,2105,2105,2105,277
20240229,093900,231536655,2105,2105,2105,2105,1009
20240229,093800,229412710,2105,2105,2105,2105,57
20240229,093700,229292725,2105,2110,2110,2105,2005
20240229,093600,225062200,2105,2105,2105,2100,82
20240229,093500,224889640,2110,2105,2110,2105,2443
20240229,093400,219746870,2100,2105,2105,2100,63
20240229,093300,219614555,2100,2100,2105,2100,63
20240229,093200,219482250,2105,2105,2105,2105,26
20240229,093100,219427520,2100,2100,2105,2095,1464
20240229,093000,216353220,2095,2105,2105,2090,22636
20240229,092900,168900950,2100,2105,2105,2100,6774
20240229,092800,154662680,2105,2110,2110,2105,51
20240229,092700,154555075,2110,2110,2110,2110,50
20240229,092600,154449575,2105,2110,2110,2105,240
20240229,092500,153943325,2110,2110,2110,2110,1010
20240229,092400,151812225,2100,2105,2110,2100,2132
20240229,092300,147314380,2110,2105,2110,2100,204
20240229,092200,146885890,2100,2105,2105,2100,39
20240229,092100,146803940,2100,2105,2105,2100,208
20240229,092000,146366260,2100,2100,2105,2095,2420
20240229,091900,141293475,2100,2100,2105,2100,606
20240229,091800,140020800,2100,2100,2100,2100,0
20240229,091700,140020800,2100,2100,2100,2100,210
20240229,091600,139579800,2095,2095,2095,2095,1250
20240229,091500,136961050,2095,2100,2100,2095,1081
20240229,091400,134694840,2105,2100,2105,2100,61
20240229,091300,134566655,2100,2100,2100,2095,2994
20240229,091200,128284205,2100,2095,2100,2090,5687
20240229,091100,116370260,2090,2095,2095,2090,12636
20240229,091000,89932865,2095,2100,2100,2095,521
20240229,090900,88841155,2095,2095,2100,2095,432
20240229,090800,87936105,2095,2095,2100,2090,5030
20240229,090700,77397290,2100,2100,2105,2095,3081
20240229,090600,70940175,2100,2100,2105,2100,5812
20240229,090500,58734940,2100,2100,2100,2100,220
20240229,090400,58272940,2100,2100,2100,2100,2057
20240229,090300,53953240,2110,2100,2110,2100,2829
20240229,090200,47990460,2105,2110,2110,2105,7035
20240229,090100,33170335,2105,2110,2110,2100,8657
20240229,090000,14929350,2105,2110,2120,2105,6799