stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,185500,2977306215,3265,3265,3265,3265,13092
20240229,185400,2977306215,3265,3265,3265,3265,0
20240229,185300,2977306215,3265,3265,3265,3265,0
20240229,185200,2977306215,3265,3265,3265,3265,0
20240229,185100,2977306215,3265,3265,3265,3265,0
20240229,185000,2977306215,3265,3265,3265,3265,0
20240229,184900,2977306215,3265,3265,3265,3265,0
20240229,184800,2977306215,3265,3265,3265,3265,0
20240229,184700,2977306215,3265,3265,3265,3265,0
20240229,184600,2977306215,3265,3265,3265,3265,0
20240229,184500,2977306215,3265,3265,3265,3265,0
20240229,184400,2977306215,3265,3265,3265,3265,0
20240229,184300,2977306215,3265,3265,3265,3265,0
20240229,184200,2977306215,3265,3265,3265,3265,0
20240229,184100,2977306215,3265,3265,3265,3265,0
20240229,184000,2977306215,3265,3265,3265,3265,0
20240229,183900,2977306215,3265,3265,3265,3265,0
20240229,183800,2977306215,3265,3265,3265,3265,0
20240229,183700,2977306215,3265,3265,3265,3265,0
20240229,183600,2977306215,3265,3265,3265,3265,0
20240229,183500,2977306215,3265,3265,3265,3265,0
20240229,183400,2977306215,3265,3265,3265,3265,0
20240229,183300,2977306215,3265,3265,3265,3265,0
20240229,183200,2977306215,3265,3265,3265,3265,0
20240229,183100,2977306215,3265,3265,3265,3265,0
20240229,183000,2977306215,3265,3265,3265,3265,0
20240229,182900,2977306215,3265,3265,3265,3265,0
20240229,182800,2977306215,3265,3265,3265,3265,0
20240229,182700,2977306215,3265,3265,3265,3265,0
20240229,182600,2977306215,3265,3265,3265,3265,0
20240229,182500,2977306215,3265,3265,3265,3265,13092
20240229,182400,2977306215,3265,3265,3265,3265,0
20240229,182300,2977306215,3265,3265,3265,3265,0
20240229,182200,2977306215,3265,3265,3265,3265,0
20240229,182100,2977306215,3265,3265,3265,3265,0
20240229,182000,2977306215,3265,3265,3265,3265,0
20240229,181900,2977306215,3265,3265,3265,3265,0
20240229,181800,2977306215,3265,3265,3265,3265,0
20240229,181700,2977306215,3265,3265,3265,3265,0
20240229,181600,2977306215,3265,3265,3265,3265,0
20240229,181500,2977306215,3265,3265,3265,3265,0
20240229,181400,2977306215,3265,3265,3265,3265,0
20240229,181300,2977306215,3265,3265,3265,3265,0
20240229,181200,2977306215,3265,3265,3265,3265,0
20240229,181100,2977306215,3265,3265,3265,3265,0
20240229,181000,2977306215,3265,3265,3265,3265,0
20240229,180900,2977306215,3265,3265,3265,3265,0
20240229,180800,2977306215,3265,3265,3265,3265,0
20240229,180700,2977306215,3265,3265,3265,3265,0
20240229,180600,2977306215,3265,3265,3265,3265,0
20240229,180500,2977306215,3265,3265,3265,3265,0
20240229,180400,2977306215,3265,3265,3265,3265,0
20240229,180300,2977306215,3265,3265,3265,3265,0
20240229,180200,2977306215,3265,3265,3265,3265,0
20240229,180100,2977306215,3265,3265,3265,3265,0
20240229,180000,2977306215,3265,3265,3265,3265,0
20240229,175900,2977306215,3265,3265,3265,3265,0
20240229,175800,2977306215,3265,3265,3265,3265,0
20240229,175700,2977306215,3265,3265,3265,3265,0
20240229,175600,2977306215,3265,3265,3265,3265,0
20240229,175500,2977306215,3265,3265,3265,3265,13092
20240229,175400,2977306215,3265,3265,3265,3265,0
20240229,175300,2977306215,3265,3265,3265,3265,0
20240229,175200,2977306215,3265,3265,3265,3265,0
20240229,175100,2977306215,3265,3265,3265,3265,0
20240229,175000,2977306215,3265,3265,3265,3265,0
20240229,174900,2977306215,3265,3265,3265,3265,0
20240229,174800,2977306215,3265,3265,3265,3265,0
20240229,174700,2977306215,3265,3265,3265,3265,0
20240229,174600,2977306215,3265,3265,3265,3265,0
20240229,174500,2977306215,3265,3265,3265,3265,0
20240229,174400,2977306215,3265,3265,3265,3265,0
20240229,174300,2977306215,3265,3265,3265,3265,0
20240229,174200,2977306215,3265,3265,3265,3265,0
20240229,174100,2977306215,3265,3265,3265,3265,0
20240229,174000,2977306215,3265,3265,3265,3265,0
20240229,173900,2977306215,3265,3265,3265,3265,0
20240229,173800,2977306215,3265,3265,3265,3265,0
20240229,173700,2977306215,3265,3265,3265,3265,0
20240229,173600,2977306215,3265,3265,3265,3265,0
20240229,173500,2977306215,3265,3265,3265,3265,0
20240229,173400,2977306215,3265,3265,3265,3265,0
20240229,173300,2977306215,3265,3265,3265,3265,0
20240229,173200,2977306215,3265,3265,3265,3265,0
20240229,173100,2977306215,3265,3265,3265,3265,0
20240229,173000,2977306215,3265,3265,3265,3265,0
20240229,172900,2977306215,3265,3265,3265,3265,0
20240229,172800,2977306215,3265,3265,3265,3265,0
20240229,172700,2977306215,3265,3265,3265,3265,0
20240229,172600,2977306215,3265,3265,3265,3265,0
20240229,172500,2977306215,3265,3265,3265,3265,13092
20240229,172400,2977306215,3265,3265,3265,3265,0
20240229,172300,2977306215,3265,3265,3265,3265,0
20240229,172200,2977306215,3265,3265,3265,3265,0
20240229,172100,2977306215,3265,3265,3265,3265,0
20240229,172000,2977306215,3265,3265,3265,3265,0
20240229,171900,2977306215,3265,3265,3265,3265,0
20240229,171800,2977306215,3265,3265,3265,3265,0
20240229,171700,2977306215,3265,3265,3265,3265,0
20240229,171600,2977306215,3265,3265,3265,3265,0
20240229,171500,2977306215,3265,3265,3265,3265,0
20240229,171400,2977306215,3265,3265,3265,3265,0
20240229,171300,2977306215,3265,3265,3265,3265,0
20240229,171200,2977306215,3265,3265,3265,3265,0
20240229,171100,2977306215,3265,3265,3265,3265,0
20240229,171000,2977306215,3265,3265,3265,3265,0
20240229,170900,2977306215,3265,3265,3265,3265,0
20240229,170800,2977306215,3265,3265,3265,3265,0
20240229,170700,2977306215,3265,3265,3265,3265,0
20240229,170600,2977306215,3265,3265,3265,3265,0
20240229,170500,2977306215,3265,3265,3265,3265,0
20240229,170400,2977306215,3265,3265,3265,3265,0
20240229,170300,2977306215,3265,3265,3265,3265,0
20240229,170200,2977306215,3265,3265,3265,3265,0
20240229,170100,2977306215,3265,3265,3265,3265,0
20240229,170000,2977306215,3265,3265,3265,3265,0
20240229,165900,2977306215,3265,3265,3265,3265,0
20240229,165800,2977306215,3265,3265,3265,3265,0
20240229,165700,2977306215,3265,3265,3265,3265,0
20240229,165600,2977306215,3265,3265,3265,3265,0
20240229,165500,2977306215,3265,3265,3265,3265,13092
20240229,165400,2977306215,3265,3265,3265,3265,0
20240229,165300,2977306215,3265,3265,3265,3265,0
20240229,165200,2977306215,3265,3265,3265,3265,0
20240229,165100,2977306215,3265,3265,3265,3265,0
20240229,165000,2977306215,3265,3265,3265,3265,0
20240229,164900,2977306215,3265,3265,3265,3265,0
20240229,164800,2977306215,3265,3265,3265,3265,0
20240229,164700,2977306215,3265,3265,3265,3265,0
20240229,164600,2977306215,3265,3265,3265,3265,0
20240229,164500,2977306215,3265,3265,3265,3265,0
20240229,164400,2977306215,3265,3265,3265,3265,0
20240229,164300,2977306215,3265,3265,3265,3265,0
20240229,164200,2977306215,3265,3265,3265,3265,0
20240229,164100,2977306215,3265,3265,3265,3265,0
20240229,164000,2977306215,3265,3265,3265,3265,0
20240229,163900,2977306215,3265,3265,3265,3265,0
20240229,163800,2977306215,3265,3265,3265,3265,0
20240229,163700,2977306215,3265,3265,3265,3265,0
20240229,163600,2977306215,3265,3265,3265,3265,0
20240229,163500,2977306215,3265,3265,3265,3265,0
20240229,163400,2977306215,3265,3265,3265,3265,0
20240229,163300,2977306215,3265,3265,3265,3265,0
20240229,163200,2977306215,3265,3265,3265,3265,0
20240229,163100,2977306215,3265,3265,3265,3265,0
20240229,163000,2977306215,3265,3265,3265,3265,0
20240229,162900,2977306215,3265,3265,3265,3265,0
20240229,162800,2977306215,3265,3265,3265,3265,0
20240229,162700,2977306215,3265,3265,3265,3265,0
20240229,162600,2977306215,3265,3265,3265,3265,0
20240229,162500,2977306215,3265,3265,3265,3265,13092
20240229,162400,2977306215,3265,3265,3265,3265,0
20240229,162300,2977306215,3265,3265,3265,3265,0
20240229,162200,2977306215,3265,3265,3265,3265,0
20240229,162100,2977306215,3265,3265,3265,3265,0
20240229,162000,2977306215,3265,3265,3265,3265,0
20240229,161900,2977306215,3265,3265,3265,3265,0
20240229,161800,2977306215,3265,3265,3265,3265,0
20240229,161700,2977306215,3265,3265,3265,3265,0
20240229,161600,2977306215,3265,3265,3265,3265,0
20240229,161500,2977306215,3265,3265,3265,3265,0
20240229,161400,2977306215,3265,3265,3265,3265,0
20240229,161300,2977306215,3265,3265,3265,3265,0
20240229,161200,2977306215,3265,3265,3265,3265,0
20240229,161100,2977306215,3265,3265,3265,3265,0
20240229,161000,2977306215,3265,3265,3265,3265,0
20240229,160900,2977306215,3265,3265,3265,3265,0
20240229,160800,2977306215,3265,3265,3265,3265,0
20240229,160700,2977306215,3265,3265,3265,3265,0
20240229,160600,2977306215,3265,3265,3265,3265,0
20240229,160500,2977306215,3265,3265,3265,3265,0
20240229,160400,2977306215,3265,3265,3265,3265,0
20240229,160300,2977306215,3265,3265,3265,3265,0
20240229,160200,2977306215,3265,3265,3265,3265,0
20240229,160100,2977306215,3265,3265,3265,3265,0
20240229,160000,2977306215,3265,3265,3265,3265,0
20240229,155900,2977306215,3265,3265,3265,3265,0
20240229,155800,2977306215,3265,3265,3265,3265,0
20240229,155700,2977306215,3265,3265,3265,3265,0
20240229,155600,2977306215,3265,3265,3265,3265,0
20240229,155500,2977306215,3265,3265,3265,3265,13092
20240229,155400,2977306215,3265,3265,3265,3265,0
20240229,155300,2977306215,3265,3265,3265,3265,0
20240229,155200,2977306215,3265,3265,3265,3265,0
20240229,155100,2977306215,3265,3265,3265,3265,0
20240229,155000,2977306215,3265,3265,3265,3265,0
20240229,154900,2977306215,3265,3265,3265,3265,0
20240229,154800,2977306215,3265,3265,3265,3265,0
20240229,154700,2977306215,3265,3265,3265,3265,0
20240229,154600,2977306215,3265,3265,3265,3265,0
20240229,154500,2977306215,3265,3265,3265,3265,0
20240229,154400,2977306215,3265,3265,3265,3265,0
20240229,154300,2977306215,3265,3265,3265,3265,0
20240229,154200,2977306215,3265,3265,3265,3265,0
20240229,154100,2977306215,3265,3265,3265,3265,0
20240229,154000,2977306215,3265,3265,3265,3265,0
20240229,153900,2977306215,3265,3265,3265,3265,0
20240229,153800,2977306215,3265,3265,3265,3265,0
20240229,153700,2977306215,3265,3265,3265,3265,0
20240229,153600,2977306215,3265,3265,3265,3265,0
20240229,153500,2977306215,3265,3265,3265,3265,0
20240229,153400,2977306215,3265,3265,3265,3265,0
20240229,153300,2977306215,3265,3265,3265,3265,0
20240229,153200,2977306215,3265,3265,3265,3265,0
20240229,153100,2977306215,3265,3265,3265,3265,0
20240229,153000,2977306215,3265,3265,3265,3265,13092
20240229,152900,2934560835,3265,3265,3265,3265,0
20240229,152800,2934560835,3265,3265,3265,3265,0
20240229,152700,2934560835,3265,3265,3265,3265,0
20240229,152600,2934560835,3265,3265,3265,3265,0
20240229,152500,2934560835,3265,3265,3265,3265,0
20240229,152400,2934560835,3265,3265,3265,3265,0
20240229,152300,2934560835,3265,3265,3265,3265,0
20240229,152200,2934560835,3265,3265,3265,3265,0
20240229,152100,2934560835,3265,3265,3265,3265,0
20240229,152000,2934560835,3265,3265,3265,3265,0
20240229,151900,2934560835,3265,3265,3265,3255,762
20240229,151800,2932075460,3260,3255,3270,3235,11241
20240229,151700,2895594875,3255,3260,3260,3250,3415
20240229,151600,2884490025,3255,3260,3260,3255,584
20240229,151500,2882589045,3255,3275,3275,3255,368
20240229,151400,2881390530,3280,3255,3280,3250,844
20240229,151300,2878629975,3250,3260,3280,3250,14026
20240229,151200,2832713290,3260,3255,3260,3255,1548
20240229,151100,2827674515,3255,3265,3265,3250,4642
20240229,151000,2812572480,3270,3260,3270,3255,346
20240229,150900,2811444160,3260,3260,3260,3260,791
20240229,150800,2808865500,3260,3260,3260,3260,284
20240229,150700,2807939660,3260,3255,3260,3255,1738
20240229,150600,2802274865,3260,3260,3260,3260,1866
20240229,150500,2796191705,3260,3265,3265,3260,23
20240229,150400,2796116715,3265,3255,3270,3255,4363
20240229,150300,2781873285,3260,3255,3260,3255,455
20240229,150200,2780392235,3255,3255,3255,3255,1000
20240229,150100,2777137235,3260,3250,3260,3250,113
20240229,150000,2776769790,3255,3260,3260,3255,199
20240229,145900,2776121935,3255,3255,3255,3255,196
20240229,145800,2775483955,3255,3255,3255,3250,2445
20240229,145700,2767534390,3255,3260,3260,3250,1547
20240229,145600,2762496410,3260,3265,3265,3260,3515
20240229,145500,2751032535,3270,3270,3270,3260,56
20240229,145400,2750849675,3270,3265,3270,3260,710
20240229,145300,2748531285,3265,3265,3265,3260,2158
20240229,145200,2741486165,3265,3260,3265,3260,56
20240229,145100,2741303580,3265,3265,3265,3265,119
20240229,145000,2740915045,3260,3255,3265,3255,102
20240229,144900,2740582615,3255,3270,3270,3255,507
20240229,144800,2738932245,3270,3265,3270,3255,3616
20240229,144700,2727130610,3265,3260,3265,3255,758
20240229,144600,2724658660,3260,3260,3260,3260,472
20240229,144500,2723119940,3260,3255,3260,3255,70
20240229,144400,2722892070,3255,3255,3260,3250,126
20240229,144300,2722482075,3255,3250,3260,3250,529
20240229,144200,2720761335,3260,3260,3260,3250,726
20240229,144100,2718401775,3260,3260,3260,3260,2
20240229,144000,2718395255,3265,3245,3265,3245,405
20240229,143900,2717081010,3245,3250,3250,3245,2723
20240229,143800,2708237395,3250,3250,3250,3250,76
20240229,143700,2707990395,3250,3255,3255,3250,2075
20240229,143600,2701245945,3255,3260,3260,3255,445
20240229,143500,2699797420,3255,3255,3255,3255,249
20240229,143400,2698986925,3255,3255,3255,3255,78
20240229,143300,2698733035,3255,3265,3265,3255,1041
20240229,143200,2695342120,3265,3265,3265,3260,57
20240229,143100,2695156255,3260,3265,3265,3260,439
20240229,143000,2693724750,3265,3260,3265,3260,67
20240229,142900,2693506000,3265,3265,3265,3260,155
20240229,142800,2693000260,3265,3265,3265,3265,154
20240229,142700,2692497450,3260,3265,3265,3260,821
20240229,142600,2689820655,3265,3260,3265,3260,175
20240229,142500,2689249920,3260,3265,3265,3260,64
20240229,142400,2689041065,3265,3270,3270,3260,667
20240229,142300,2686863315,3265,3265,3265,3265,319
20240229,142200,2685821780,3265,3275,3275,3265,11203
20240229,142100,2649235720,3275,3270,3275,3270,317
20240229,142000,2648198235,3275,3280,3280,3275,1213
20240229,141900,2644222665,3280,3280,3280,3275,3624
20240229,141800,2632340685,3280,3280,3280,3275,34
20240229,141700,2632229170,3275,3275,3280,3275,304
20240229,141600,2631232860,3275,3275,3280,3275,2801
20240229,141500,2622058810,3275,3270,3275,3265,2237
20240229,141400,2614744770,3250,3270,3270,3250,55
20240229,141300,2614565080,3265,3265,3275,3265,3991
20240229,141200,2601518790,3265,3255,3265,3255,3159
20240229,141100,2591220240,3255,3255,3260,3255,145
20240229,141000,2590747665,3255,3255,3255,3255,40
20240229,140900,2590617465,3255,3260,3260,3255,755
20240229,140800,2588159680,3260,3260,3260,3260,56
20240229,140700,2587977120,3260,3255,3260,3255,92
20240229,140600,2587677630,3255,3260,3260,3255,1052
20240229,140500,2584252950,3260,3260,3260,3255,233
20240229,140400,2583493385,3255,3260,3260,3255,395
20240229,140300,2582205735,3260,3250,3260,3250,1001
20240229,140200,2578949580,3250,3250,3250,3250,23
20240229,140100,2578874830,3245,3250,3250,3245,31
20240229,140000,2578774130,3245,3245,3245,3245,16
20240229,135900,2578722210,3245,3255,3255,3245,9621
20240229,135800,2547493270,3255,3255,3255,3255,27
20240229,135700,2547405385,3255,3255,3255,3255,4
20240229,135600,2547392365,3250,3250,3255,3250,1402
20240229,135500,2542835855,3250,3255,3255,3250,419
20240229,135400,2541474100,3255,3255,3260,3255,1382
20240229,135300,2536975680,3260,3260,3260,3260,6
20240229,135200,2536956120,3260,3255,3260,3255,262
20240229,135100,2536103185,3260,3260,3260,3255,1022
20240229,135000,2532771560,3260,3255,3260,3255,71
20240229,134900,2532540150,3255,3260,3260,3255,164
20240229,134800,2532005545,3260,3255,3260,3255,25
20240229,134700,2531924070,3260,3255,3260,3255,23
20240229,134600,2531849095,3245,3260,3260,3245,854
20240229,134500,2529072380,3260,3250,3260,3250,61
20240229,134400,2528874120,3260,3245,3260,3235,3102
20240229,134300,2518804360,3240,3245,3245,3240,145
20240229,134200,2518334550,3245,3245,3245,3245,1
20240229,134100,2518331305,3245,3240,3245,3240,660
20240229,134000,2516192785,3240,3235,3240,3235,51
20240229,133900,2516027795,3240,3240,3240,3240,2
20240229,133800,2516021315,3235,3235,3240,3235,359
20240229,133700,2514859945,3240,3240,3240,3240,518
20240229,133600,2513181625,3240,3240,3240,3240,1
20240229,133500,2513178385,3240,3240,3240,3235,28
20240229,133400,2513087675,3240,3240,3240,3235,18
20240229,133300,2513029430,3235,3235,3235,3230,1449
20240229,133200,2508342915,3235,3235,3235,3235,4
20240229,133100,2508329975,3235,3235,3235,3235,1
20240229,133000,2508326740,3235,3235,3235,3235,1
20240229,132900,2508323505,3235,3235,3235,3235,1
20240229,132800,2508320270,3220,3220,3220,3220,338
20240229,132700,2507231910,3220,3225,3225,3220,3613
20240229,132600,2495595475,3225,3235,3235,3225,181
20240229,132500,2495011150,3235,3240,3240,3225,980
20240229,132400,2491846845,3240,3240,3240,3240,1
20240229,132300,2491843605,3245,3245,3245,3245,84
20240229,132200,2491571025,3245,3245,3245,3240,102
20240229,132100,2491240045,3245,3245,3245,3245,5
20240229,132000,2491223820,3225,3225,3245,3225,302
20240229,131900,2490249850,3225,3225,3225,3225,0
20240229,131800,2490249850,3225,3225,3225,3225,4551
20240229,131700,2475572875,3230,3230,3230,3230,1949
20240229,131600,2469277605,3230,3250,3250,3230,545
20240229,131500,2467508230,3240,3240,3240,3240,332
20240229,131400,2466432550,3240,3240,3240,3240,2
20240229,131300,2466426070,3240,3235,3240,3235,147
20240229,131200,2465950520,3230,3230,3230,3230,30
20240229,131100,2465853620,3235,3230,3235,3230,54
20240229,131000,2465679185,3235,3230,3235,3230,9
20240229,130900,2465650110,3225,3225,3225,3225,239
20240229,130800,2464879335,3225,3225,3225,3225,290
20240229,130700,2463944085,3220,3240,3240,3220,2396
20240229,130600,2456218015,3225,3225,3225,3225,201
20240229,130500,2455569790,3245,3245,3245,3245,0
20240229,130400,2455569790,3245,3250,3250,3220,3483
20240229,130300,2444322400,3235,3250,3250,3235,3050
20240229,130200,2434439310,3250,3250,3250,3250,75
20240229,130100,2434195560,3260,3260,3260,3260,440
20240229,130000,2432761160,3260,3245,3260,3245,1005
20240229,125900,2429487385,3245,3255,3260,3245,1512
20240229,125800,2424569395,3260,3260,3260,3255,1288
20240229,125700,2420375425,3260,3260,3260,3255,965
20240229,125600,2417232040,3255,3250,3255,3250,3227
20240229,125500,2406731420,3250,3250,3250,3250,2168
20240229,125400,2399685420,3250,3250,3250,3245,948
20240229,125300,2396604920,3245,3245,3245,3245,4171
20240229,125200,2383070025,3240,3235,3240,3235,4127
20240229,125100,2369709690,3235,3235,3235,3235,5
20240229,125000,2369693515,3235,3235,3235,3235,9
20240229,124900,2369664400,3230,3230,3230,3230,0
20240229,124800,2369664400,3230,3230,3230,3230,269
20240229,124700,2368795530,3230,3235,3235,3230,127
20240229,124600,2368384735,3235,3230,3235,3230,41
20240229,124500,2368252105,3230,3230,3235,3230,1296
20240229,124400,2364066020,3230,3230,3230,3230,510
20240229,124300,2362418720,3230,3230,3230,3230,846
20240229,124200,2359686140,3225,3225,3225,3225,2
20240229,124100,2359679690,3225,3225,3225,3225,25
20240229,124000,2359599065,3230,3230,3230,3225,326
20240229,123900,2358546115,3230,3225,3230,3225,1980
20240229,123800,2352160610,3220,3220,3220,3215,1169
20240229,123700,2348396890,3220,3220,3220,3220,206
20240229,123600,2347733570,3220,3220,3220,3220,94
20240229,123500,2347430890,3220,3220,3225,3220,2463
20240229,123400,2339499030,3220,3220,3220,3220,90
20240229,123300,2339209230,3220,3225,3225,3215,1817
20240229,123200,2333358555,3230,3225,3230,3225,1151
20240229,123100,2329646575,3225,3225,3225,3225,1731
20240229,123000,2324064100,3230,3235,3235,3230,2471
20240229,122900,2316079680,3235,3235,3240,3235,39
20240229,122800,2315953490,3235,3235,3235,3235,299
20240229,122700,2314986225,3235,3240,3240,3235,1114
20240229,122600,2311381685,3235,3235,3235,3235,1246
20240229,122500,2307350875,3240,3240,3245,3240,214
20240229,122400,2306657505,3240,3240,3240,3240,21
20240229,122300,2306589465,3240,3235,3240,3235,109
20240229,122200,2306236345,3240,3235,3240,3235,726
20240229,122100,2303886735,3235,3235,3235,3235,21
20240229,122000,2303818800,3235,3235,3235,3235,48
20240229,121900,2303663520,3235,3235,3235,3235,45
20240229,121800,2303517945,3235,3240,3240,3235,22
20240229,121700,2303446770,3240,3240,3240,3240,0
20240229,121600,2303446770,3240,3235,3240,3235,283
20240229,121500,2302530045,3235,3230,3235,3230,517
20240229,121400,2300859365,3230,3230,3230,3230,138
20240229,121300,2300413625,3235,3235,3235,3235,1
20240229,121200,2300410390,3235,3235,3235,3235,32
20240229,121100,2300306870,3230,3230,3230,3230,252
20240229,121000,2299492910,3225,3225,3225,3225,20
20240229,120900,2299428410,3230,3230,3230,3230,0
20240229,120800,2299428410,3230,3230,3230,3230,58
20240229,120700,2299241070,3235,3230,3235,3230,127
20240229,120600,2298830795,3230,3230,3230,3220,338
20240229,120500,2297739775,3215,3230,3230,3215,218
20240229,120400,2297037350,3230,3220,3230,3215,2561
20240229,120300,2288800385,3220,3220,3220,3220,8
20240229,120200,2288774625,3220,3220,3220,3220,310
20240229,120100,2287776425,3220,3215,3225,3215,154
20240229,120000,2287280145,3220,3225,3225,3215,4187
20240229,115900,2273807990,3220,3220,3220,3220,25
20240229,115800,2273727490,3220,3235,3235,3220,2295
20240229,115700,2266327050,3235,3235,3235,3235,45
20240229,115600,2266181475,3240,3235,3240,3235,51
20240229,115500,2266016260,3235,3235,3235,3235,0
20240229,115400,2266016260,3235,3250,3250,3235,10121
20240229,115300,2233266675,3255,3240,3255,3240,108
20240229,115200,2232916635,3245,3250,3250,3245,300
20240229,115100,2231942840,3250,3255,3255,3250,1030
20240229,115000,2228595190,3255,3255,3255,3250,233
20240229,114900,2227837560,3255,3255,3255,3255,213
20240229,114800,2227144245,3255,3255,3255,3255,633
20240229,114700,2225083830,3255,3255,3255,3250,277
20240229,114600,2224183130,3255,3255,3255,3255,0
20240229,114500,2224183130,3255,3255,3255,3250,90
20240229,114400,2223890185,3255,3255,3255,3255,0
20240229,114300,2223890185,3255,3250,3255,3250,56
20240229,114200,2223707950,3250,3250,3250,3250,35
20240229,114100,2223594200,3250,3260,3260,3250,276
20240229,114000,2222695860,3260,3250,3260,3250,13
20240229,113900,2222653500,3250,3255,3255,3250,477
20240229,113800,2221101685,3255,3255,3255,3255,65
20240229,113700,2220890110,3255,3250,3260,3250,2025
20240229,113600,2214299785,3250,3250,3250,3250,199
20240229,113500,2213653035,3250,3250,3250,3250,0
20240229,113400,2213653035,3250,3250,3250,3250,0
20240229,113300,2213653035,3250,3250,3250,3250,2
20240229,113200,2213646535,3250,3240,3250,3240,138
20240229,113100,2213198590,3240,3245,3245,3240,25
20240229,113000,2213117565,3240,3245,3245,3240,543
20240229,112900,2211358175,3245,3240,3245,3240,76
20240229,112800,2211111705,3240,3235,3250,3235,76
20240229,112700,2210865240,3235,3240,3240,3235,3328
20240229,112600,2200088950,3240,3240,3240,3240,1048
20240229,112500,2196693430,3240,3255,3255,3240,799
20240229,112400,2194100855,3255,3255,3255,3255,32
20240229,112300,2193996695,3250,3260,3260,3250,75
20240229,112200,2193752580,3260,3235,3260,3235,2502
20240229,112100,2185625910,3230,3245,3245,3230,504
20240229,112000,2183994480,3245,3240,3245,3230,1629
20240229,111900,2178717755,3240,3245,3245,3240,1663
20240229,111800,2173324635,3250,3235,3250,3235,437
20240229,111700,2171908935,3235,3225,3235,3225,469
20240229,111600,2170395930,3225,3230,3245,3225,999
20240229,111500,2167171350,3225,3235,3250,3225,3105
20240229,111400,2157143820,3235,3245,3245,3235,6666
20240229,111300,2135557435,3250,3245,3250,3245,524
20240229,111200,2133856435,3240,3245,3250,3240,993
20240229,111100,2130634175,3245,3250,3250,3245,1037
20240229,111000,2127267560,3255,3250,3255,3250,6
20240229,110900,2127248055,3240,3255,3255,3240,557
20240229,110800,2125441270,3255,3250,3255,3245,361
20240229,110700,2124266485,3245,3245,3245,3245,107
20240229,110600,2123919270,3245,3255,3255,3245,523
20240229,110500,2122220525,3245,3280,3280,3245,2632
20240229,110400,2113672190,3280,3280,3280,3275,613
20240229,110300,2111664605,3270,3270,3275,3270,1580
20240229,110200,2106490685,3275,3270,3275,3270,1220
20240229,110100,2102500490,3270,3250,3270,3250,3923
20240229,110000,2089728340,3250,3265,3265,3245,3204
20240229,105900,2079302400,3260,3260,3260,3260,251
20240229,105800,2078484140,3265,3265,3265,3265,1562
20240229,105700,2073384210,3265,3265,3265,3265,708
20240229,105600,2071072590,3270,3270,3270,3270,206
20240229,105500,2070398970,3270,3270,3270,3270,827
20240229,105400,2067694680,3270,3270,3270,3270,1351
20240229,105300,2063276910,3275,3275,3275,3275,10
20240229,105200,2063244160,3270,3275,3275,3265,1256
20240229,105100,2059136970,3270,3270,3270,3270,2098
20240229,105000,2052276510,3270,3260,3270,3255,6377
20240229,104900,2031447955,3265,3265,3270,3265,1450
20240229,104800,2026708520,3265,3270,3270,3265,1198
20240229,104700,2022796975,3270,3285,3285,3265,1239
20240229,104600,2018746725,3285,3285,3285,3285,1926
20240229,104500,2012419815,3285,3280,3285,3280,119
20240229,104400,2012028965,3285,3275,3285,3275,2003
20240229,104300,2005455410,3280,3270,3280,3270,335
20240229,104200,2004356850,3270,3275,3275,3255,1978
20240229,104100,1997891450,3255,3255,3270,3255,535
20240229,104000,1996148925,3270,3250,3270,3250,1008
20240229,103900,1992860055,3260,3250,3260,3250,312
20240229,103800,1991845555,3250,3260,3265,3245,17195
20240229,103700,1935972330,3260,3260,3270,3245,5864
20240229,103600,1916868760,3255,3255,3255,3245,4820
20240229,103500,1901215980,3255,3255,3255,3255,5
20240229,103400,1901199705,3260,3250,3260,3245,1259
20240229,103300,1897097540,3250,3255,3255,3250,1282
20240229,103200,1892930290,3260,3250,3260,3250,678
20240229,103100,1890723445,3250,3255,3265,3250,1751
20240229,103000,1885027200,3255,3265,3265,3255,2390
20240229,102900,1877246730,3260,3285,3285,3260,2110
20240229,102800,1870357895,3285,3285,3285,3260,1223
20240229,102700,1866347570,3285,3275,3285,3260,2392
20240229,102600,1858533770,3265,3265,3270,3260,1638
20240229,102500,1853187430,3260,3260,3260,3255,709
20240229,102400,1850876100,3260,3265,3265,3260,801
20240229,102300,1848264525,3260,3250,3260,3245,7554
20240229,102200,1823703840,3250,3280,3290,3250,20352
20240229,102100,1757284845,3290,3290,3290,3290,1611
20240229,102000,1751984655,3290,3305,3305,3280,9133
20240229,101900,1721903675,3305,3305,3310,3300,3354
20240229,101800,1710826060,3305,3310,3310,3295,7024
20240229,101700,1687622800,3300,3315,3325,3300,12097
20240229,101600,1647509865,3315,3315,3325,3310,21339
20240229,101500,1576780055,3310,3290,3315,3290,10985
20240229,101400,1540461045,3295,3285,3295,3280,2439
20240229,101300,1532446590,3285,3285,3285,3265,11876
20240229,101200,1493512915,3285,3300,3300,3285,12554
20240229,101100,1452153115,3305,3295,3310,3290,15511
20240229,101000,1400964450,3295,3295,3300,3295,1825
20240229,100900,1394948195,3300,3275,3300,3275,12655
20240229,100800,1353372075,3280,3275,3280,3275,3753
20240229,100700,1341073390,3270,3275,3275,3260,3656
20240229,100600,1329119305,3280,3270,3290,3260,1385
20240229,100500,1324581705,3260,3255,3280,3245,13999
20240229,100400,1278956855,3260,3275,3285,3260,9554
20240229,100300,1247674790,3280,3280,3280,3265,13806
20240229,100200,1202503125,3280,3295,3300,3280,6273
20240229,100100,1181879840,3295,3305,3320,3290,20024
20240229,100000,1115734080,3305,3275,3330,3270,59128
20240229,095900,920869235,3270,3225,3275,3225,22001
20240229,095800,849224430,3225,3200,3225,3190,5254
20240229,095700,832354555,3210,3135,3215,3135,1665
20240229,095600,827034765,3130,3240,3250,3130,39130
20240229,095500,701643670,3245,3225,3260,3225,21017
20240229,095400,633439195,3225,3210,3230,3210,4027
20240229,095300,620469580,3210,3180,3220,3180,21196
20240229,095200,552634700,3175,3180,3185,3175,3169
20240229,095100,542568215,3185,3195,3195,3185,734
20240229,095000,540227615,3195,3175,3195,3170,5873
20240229,094900,521537920,3175,3180,3180,3170,4886
20240229,094800,506036565,3180,3180,3200,3180,2816
20240229,094700,497048780,3195,3155,3200,3155,26594
20240229,094600,412319860,3140,3160,3160,3140,13935
20240229,094500,368323855,3160,3160,3165,3155,2384
20240229,094400,360791225,3160,3135,3170,3130,16785
20240229,094300,307911155,3130,3130,3135,3130,2306
20240229,094200,300687120,3115,3105,3130,3100,13686
20240229,094100,258079205,3105,3105,3105,3105,542
20240229,094000,256396295,3100,3110,3110,3100,631
20240229,093900,254436335,3115,3115,3115,3115,0
20240229,093800,254436335,3115,3115,3115,3110,60
20240229,093700,254249440,3115,3115,3115,3115,53
20240229,093600,254084345,3115,3120,3120,3115,1233
20240229,093500,250241390,3130,3120,3130,3115,370
20240229,093400,249087665,3120,3120,3125,3115,136
20240229,093300,248663280,3120,3130,3130,3120,54
20240229,093200,248494740,3130,3120,3135,3115,206
20240229,093100,247851205,3115,3115,3115,3115,0
20240229,093000,247851205,3115,3125,3125,3115,356
20240229,092900,246740060,3130,3130,3135,3130,2227
20240229,092800,239768320,3130,3125,3130,3125,270
20240229,092700,238924565,3115,3115,3115,3115,10
20240229,092600,238893415,3115,3110,3115,3110,8268
20240229,092500,213145850,3105,3105,3105,3105,170
20240229,092400,212618000,3105,3115,3115,3105,672
20240229,092300,210529590,3115,3115,3115,3115,2
20240229,092200,210523360,3115,3115,3115,3110,166
20240229,092100,210006370,3110,3110,3110,3110,4
20240229,092000,209993930,3115,3115,3115,3110,328
20240229,091900,208972215,3115,3110,3115,3110,62
20240229,091800,208779115,3110,3105,3110,3105,56
20240229,091700,208605005,3105,3105,3105,3105,22
20240229,091600,208536695,3100,3115,3115,3100,1602
20240229,091500,203559175,3115,3115,3115,3110,116
20240229,091400,203197865,3115,3120,3120,3115,253
20240229,091300,202409490,3120,3140,3140,3120,5305
20240229,091200,185808010,3140,3140,3140,3125,747
20240229,091100,183463190,3130,3135,3135,3130,4150
20240229,091000,170458440,3135,3145,3145,3135,1662
20240229,090900,165241795,3145,3145,3145,3140,5033
20240229,090800,149428110,3140,3135,3145,3135,6492
20240229,090700,129042440,3135,3120,3140,3120,2308
20240229,090600,121810145,3135,3135,3135,3120,3635
20240229,090500,110445040,3125,3115,3135,3115,1531
20240229,090400,105672175,3115,3130,3130,3115,2098
20240229,090300,99129615,3130,3140,3150,3130,6228
20240229,090200,79576950,3145,3125,3155,3120,9619
20240229,090100,49386135,3130,3140,3150,3130,9045
20240229,090000,20998835,3145,3100,3145,3100,6730