stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,190700,759106145,2495,2495,2495,2495,14800
20240229,190600,759106145,2495,2495,2495,2495,0
20240229,190500,759106145,2495,2495,2495,2495,0
20240229,190400,759106145,2495,2495,2495,2495,0
20240229,190300,759106145,2495,2495,2495,2495,0
20240229,190200,759106145,2495,2495,2495,2495,0
20240229,190100,759106145,2495,2495,2495,2495,0
20240229,190000,759106145,2495,2495,2495,2495,0
20240229,185900,759106145,2495,2495,2495,2495,0
20240229,185800,759106145,2495,2495,2495,2495,0
20240229,185700,759106145,2495,2495,2495,2495,0
20240229,185600,759106145,2495,2495,2495,2495,0
20240229,185500,759106145,2495,2495,2495,2495,0
20240229,185400,759106145,2495,2495,2495,2495,0
20240229,185300,759106145,2495,2495,2495,2495,0
20240229,185200,759106145,2495,2495,2495,2495,0
20240229,185100,759106145,2495,2495,2495,2495,0
20240229,185000,759106145,2495,2495,2495,2495,0
20240229,184900,759106145,2495,2495,2495,2495,0
20240229,184800,759106145,2495,2495,2495,2495,0
20240229,184700,759106145,2495,2495,2495,2495,0
20240229,184600,759106145,2495,2495,2495,2495,0
20240229,184500,759106145,2495,2495,2495,2495,0
20240229,184400,759106145,2495,2495,2495,2495,0
20240229,184300,759106145,2495,2495,2495,2495,0
20240229,184200,759106145,2495,2495,2495,2495,0
20240229,184100,759106145,2495,2495,2495,2495,0
20240229,184000,759106145,2495,2495,2495,2495,0
20240229,183900,759106145,2495,2495,2495,2495,0
20240229,183800,759106145,2495,2495,2495,2495,0
20240229,183700,759106145,2495,2495,2495,2495,14800
20240229,183600,759106145,2495,2495,2495,2495,0
20240229,183500,759106145,2495,2495,2495,2495,0
20240229,183400,759106145,2495,2495,2495,2495,0
20240229,183300,759106145,2495,2495,2495,2495,0
20240229,183200,759106145,2495,2495,2495,2495,0
20240229,183100,759106145,2495,2495,2495,2495,0
20240229,183000,759106145,2495,2495,2495,2495,0
20240229,182900,759106145,2495,2495,2495,2495,0
20240229,182800,759106145,2495,2495,2495,2495,0
20240229,182700,759106145,2495,2495,2495,2495,0
20240229,182600,759106145,2495,2495,2495,2495,0
20240229,182500,759106145,2495,2495,2495,2495,0
20240229,182400,759106145,2495,2495,2495,2495,0
20240229,182300,759106145,2495,2495,2495,2495,0
20240229,182200,759106145,2495,2495,2495,2495,0
20240229,182100,759106145,2495,2495,2495,2495,0
20240229,182000,759106145,2495,2495,2495,2495,0
20240229,181900,759106145,2495,2495,2495,2495,0
20240229,181800,759106145,2495,2495,2495,2495,0
20240229,181700,759106145,2495,2495,2495,2495,0
20240229,181600,759106145,2495,2495,2495,2495,0
20240229,181500,759106145,2495,2495,2495,2495,0
20240229,181400,759106145,2495,2495,2495,2495,0
20240229,181300,759106145,2495,2495,2495,2495,0
20240229,181200,759106145,2495,2495,2495,2495,0
20240229,181100,759106145,2495,2495,2495,2495,0
20240229,181000,759106145,2495,2495,2495,2495,0
20240229,180900,759106145,2495,2495,2495,2495,0
20240229,180800,759106145,2495,2495,2495,2495,0
20240229,180700,759106145,2495,2495,2495,2495,14800
20240229,180600,759106145,2495,2495,2495,2495,0
20240229,180500,759106145,2495,2495,2495,2495,0
20240229,180400,759106145,2495,2495,2495,2495,0
20240229,180300,759106145,2495,2495,2495,2495,0
20240229,180200,759106145,2495,2495,2495,2495,0
20240229,180100,759106145,2495,2495,2495,2495,0
20240229,180000,759106145,2495,2495,2495,2495,0
20240229,175900,759106145,2495,2495,2495,2495,0
20240229,175800,759106145,2495,2495,2495,2495,0
20240229,175700,759106145,2495,2495,2495,2495,0
20240229,175600,759106145,2495,2495,2495,2495,0
20240229,175500,759106145,2495,2495,2495,2495,0
20240229,175400,759106145,2495,2495,2495,2495,0
20240229,175300,759106145,2495,2495,2495,2495,0
20240229,175200,759106145,2495,2495,2495,2495,0
20240229,175100,759106145,2495,2495,2495,2495,0
20240229,175000,759106145,2495,2495,2495,2495,0
20240229,174900,759106145,2495,2495,2495,2495,0
20240229,174800,759106145,2495,2495,2495,2495,0
20240229,174700,759106145,2495,2495,2495,2495,0
20240229,174600,759106145,2495,2495,2495,2495,0
20240229,174500,759106145,2495,2495,2495,2495,0
20240229,174400,759106145,2495,2495,2495,2495,0
20240229,174300,759106145,2495,2495,2495,2495,0
20240229,174200,759106145,2495,2495,2495,2495,0
20240229,174100,759106145,2495,2495,2495,2495,0
20240229,174000,759106145,2495,2495,2495,2495,0
20240229,173900,759106145,2495,2495,2495,2495,0
20240229,173800,759106145,2495,2495,2495,2495,0
20240229,173700,759106145,2495,2495,2495,2495,14800
20240229,173600,759106145,2495,2495,2495,2495,0
20240229,173500,759106145,2495,2495,2495,2495,0
20240229,173400,759106145,2495,2495,2495,2495,0
20240229,173300,759106145,2495,2495,2495,2495,0
20240229,173200,759106145,2495,2495,2495,2495,0
20240229,173100,759106145,2495,2495,2495,2495,0
20240229,173000,759106145,2495,2495,2495,2495,0
20240229,172900,759106145,2495,2495,2495,2495,0
20240229,172800,759106145,2495,2495,2495,2495,0
20240229,172700,759106145,2495,2495,2495,2495,0
20240229,172600,759106145,2495,2495,2495,2495,0
20240229,172500,759106145,2495,2495,2495,2495,0
20240229,172400,759106145,2495,2495,2495,2495,0
20240229,172300,759106145,2495,2495,2495,2495,0
20240229,172200,759106145,2495,2495,2495,2495,0
20240229,172100,759106145,2495,2495,2495,2495,0
20240229,172000,759106145,2495,2495,2495,2495,0
20240229,171900,759106145,2495,2495,2495,2495,0
20240229,171800,759106145,2495,2495,2495,2495,0
20240229,171700,759106145,2495,2495,2495,2495,0
20240229,171600,759106145,2495,2495,2495,2495,0
20240229,171500,759106145,2495,2495,2495,2495,0
20240229,171400,759106145,2495,2495,2495,2495,0
20240229,171300,759106145,2495,2495,2495,2495,0
20240229,171200,759106145,2495,2495,2495,2495,0
20240229,171100,759106145,2495,2495,2495,2495,0
20240229,171000,759106145,2495,2495,2495,2495,0
20240229,170900,759106145,2495,2495,2495,2495,0
20240229,170800,759106145,2495,2495,2495,2495,0
20240229,170700,759106145,2495,2495,2495,2495,14800
20240229,170600,759106145,2495,2495,2495,2495,0
20240229,170500,759106145,2495,2495,2495,2495,0
20240229,170400,759106145,2495,2495,2495,2495,0
20240229,170300,759106145,2495,2495,2495,2495,0
20240229,170200,759106145,2495,2495,2495,2495,0
20240229,170100,759106145,2495,2495,2495,2495,0
20240229,170000,759106145,2495,2495,2495,2495,0
20240229,165900,759106145,2495,2495,2495,2495,0
20240229,165800,759106145,2495,2495,2495,2495,0
20240229,165700,759106145,2495,2495,2495,2495,0
20240229,165600,759106145,2495,2495,2495,2495,0
20240229,165500,759106145,2495,2495,2495,2495,0
20240229,165400,759106145,2495,2495,2495,2495,0
20240229,165300,759106145,2495,2495,2495,2495,0
20240229,165200,759106145,2495,2495,2495,2495,0
20240229,165100,759106145,2495,2495,2495,2495,0
20240229,165000,759106145,2495,2495,2495,2495,0
20240229,164900,759106145,2495,2495,2495,2495,0
20240229,164800,759106145,2495,2495,2495,2495,0
20240229,164700,759106145,2495,2495,2495,2495,0
20240229,164600,759106145,2495,2495,2495,2495,0
20240229,164500,759106145,2495,2495,2495,2495,0
20240229,164400,759106145,2495,2495,2495,2495,0
20240229,164300,759106145,2495,2495,2495,2495,0
20240229,164200,759106145,2495,2495,2495,2495,0
20240229,164100,759106145,2495,2495,2495,2495,0
20240229,164000,759106145,2495,2495,2495,2495,0
20240229,163900,759106145,2495,2495,2495,2495,0
20240229,163800,759106145,2495,2495,2495,2495,0
20240229,163700,759106145,2495,2495,2495,2495,14800
20240229,163600,759106145,2495,2495,2495,2495,0
20240229,163500,759106145,2495,2495,2495,2495,0
20240229,163400,759106145,2495,2495,2495,2495,0
20240229,163300,759106145,2495,2495,2495,2495,0
20240229,163200,759106145,2495,2495,2495,2495,0
20240229,163100,759106145,2495,2495,2495,2495,0
20240229,163000,759106145,2495,2495,2495,2495,0
20240229,162900,759106145,2495,2495,2495,2495,0
20240229,162800,759106145,2495,2495,2495,2495,0
20240229,162700,759106145,2495,2495,2495,2495,0
20240229,162600,759106145,2495,2495,2495,2495,0
20240229,162500,759106145,2495,2495,2495,2495,0
20240229,162400,759106145,2495,2495,2495,2495,0
20240229,162300,759106145,2495,2495,2495,2495,0
20240229,162200,759106145,2495,2495,2495,2495,0
20240229,162100,759106145,2495,2495,2495,2495,0
20240229,162000,759106145,2495,2495,2495,2495,0
20240229,161900,759106145,2495,2495,2495,2495,0
20240229,161800,759106145,2495,2495,2495,2495,0
20240229,161700,759106145,2495,2495,2495,2495,0
20240229,161600,759106145,2495,2495,2495,2495,0
20240229,161500,759106145,2495,2495,2495,2495,0
20240229,161400,759106145,2495,2495,2495,2495,0
20240229,161300,759106145,2495,2495,2495,2495,0
20240229,161200,759106145,2495,2495,2495,2495,0
20240229,161100,759106145,2495,2495,2495,2495,0
20240229,161000,759106145,2495,2495,2495,2495,0
20240229,160900,759106145,2495,2495,2495,2495,0
20240229,160800,759106145,2495,2495,2495,2495,0
20240229,160700,759106145,2495,2495,2495,2495,14800
20240229,160600,759106145,2495,2495,2495,2495,0
20240229,160500,759106145,2495,2495,2495,2495,0
20240229,160400,759106145,2495,2495,2495,2495,0
20240229,160300,759106145,2495,2495,2495,2495,0
20240229,160200,759106145,2495,2495,2495,2495,0
20240229,160100,759106145,2495,2495,2495,2495,0
20240229,160000,759106145,2495,2495,2495,2495,0
20240229,155900,759106145,2495,2495,2495,2495,0
20240229,155800,759106145,2495,2495,2495,2495,0
20240229,155700,759106145,2495,2495,2495,2495,0
20240229,155600,759106145,2495,2495,2495,2495,0
20240229,155500,759106145,2495,2495,2495,2495,0
20240229,155400,759106145,2495,2495,2495,2495,0
20240229,155300,759106145,2495,2495,2495,2495,0
20240229,155200,759106145,2495,2495,2495,2495,0
20240229,155100,759106145,2495,2495,2495,2495,0
20240229,155000,759106145,2495,2495,2495,2495,0
20240229,154900,759106145,2495,2495,2495,2495,0
20240229,154800,759106145,2495,2495,2495,2495,0
20240229,154700,759106145,2495,2495,2495,2495,0
20240229,154600,759106145,2495,2495,2495,2495,0
20240229,154500,759106145,2495,2495,2495,2495,0
20240229,154400,759106145,2495,2495,2495,2495,0
20240229,154300,759106145,2495,2495,2495,2495,0
20240229,154200,759106145,2495,2495,2495,2495,0
20240229,154100,759106145,2495,2495,2495,2495,0
20240229,154000,759106145,2495,2495,2495,2495,0
20240229,153900,759106145,2495,2495,2495,2495,0
20240229,153800,759106145,2495,2495,2495,2495,0
20240229,153700,759106145,2495,2495,2495,2495,14800
20240229,153600,759106145,2495,2495,2495,2495,0
20240229,153500,759106145,2495,2495,2495,2495,0
20240229,153400,759106145,2495,2495,2495,2495,0
20240229,153300,759106145,2495,2495,2495,2495,0
20240229,153200,759106145,2495,2495,2495,2495,0
20240229,153100,759106145,2495,2495,2495,2495,0
20240229,153000,759106145,2495,2495,2495,2495,14800
20240229,152900,722180145,2490,2490,2490,2490,0
20240229,152800,722180145,2490,2490,2490,2490,0
20240229,152700,722180145,2490,2490,2490,2490,0
20240229,152600,722180145,2490,2490,2490,2490,0
20240229,152500,722180145,2490,2490,2490,2490,0
20240229,152400,722180145,2490,2490,2490,2490,0
20240229,152300,722180145,2490,2490,2490,2490,0
20240229,152200,722180145,2490,2490,2490,2490,0
20240229,152100,722180145,2490,2490,2490,2490,0
20240229,152000,722180145,2490,2490,2490,2490,0
20240229,151900,722180145,2490,2485,2490,2480,976
20240229,151800,719755015,2480,2480,2485,2480,5253
20240229,151700,706712505,2480,2480,2480,2480,201
20240229,151600,706214025,2485,2485,2485,2485,70
20240229,151500,706040075,2485,2485,2485,2485,1009
20240229,151400,703532710,2485,2485,2485,2485,0
20240229,151300,703532710,2485,2485,2485,2485,31
20240229,151200,703455675,2485,2480,2485,2480,2998
20240229,151100,696020620,2475,2475,2475,2475,2150
20240229,151000,690699370,2480,2480,2480,2480,0
20240229,150900,690699370,2480,2480,2480,2480,3722
20240229,150800,681468810,2480,2485,2485,2480,252
20240229,150700,680842640,2480,2480,2480,2480,0
20240229,150600,680842640,2480,2480,2480,2480,30
20240229,150500,680768240,2480,2480,2480,2480,20
20240229,150400,680718640,2480,2480,2480,2480,62
20240229,150300,680564880,2480,2480,2480,2480,0
20240229,150200,680564880,2480,2480,2480,2480,0
20240229,150100,680564880,2480,2480,2480,2480,0
20240229,150000,680564880,2480,2480,2480,2480,500
20240229,145900,679324880,2485,2485,2485,2485,0
20240229,145800,679324880,2485,2485,2485,2485,0
20240229,145700,679324880,2485,2485,2485,2485,0
20240229,145600,679324880,2485,2485,2485,2485,10
20240229,145500,679300030,2480,2480,2480,2480,1440
20240229,145400,675728830,2480,2475,2480,2475,1012
20240229,145300,673220560,2480,2480,2480,2480,3977
20240229,145200,663357600,2480,2480,2480,2480,1
20240229,145100,663355120,2480,2480,2480,2480,0
20240229,145000,663355120,2480,2480,2480,2480,22
20240229,144900,663300560,2485,2485,2485,2485,10
20240229,144800,663275710,2480,2480,2480,2480,60
20240229,144700,663126910,2480,2485,2485,2480,2030
20240229,144600,658087615,2480,2480,2480,2480,42
20240229,144500,657983455,2480,2480,2480,2480,0
20240229,144400,657983455,2480,2480,2480,2480,0
20240229,144300,657983455,2480,2480,2480,2480,2060
20240229,144200,652874655,2480,2480,2480,2480,500
20240229,144100,651634655,2480,2480,2480,2480,0
20240229,144000,651634655,2480,2480,2480,2480,500
20240229,143900,650394655,2480,2480,2480,2480,2000
20240229,143800,645434655,2480,2480,2480,2480,39
20240229,143700,645337935,2485,2485,2485,2485,24
20240229,143600,645278295,2485,2485,2485,2485,4
20240229,143500,645268355,2480,2480,2480,2480,0
20240229,143400,645268355,2480,2475,2485,2475,700
20240229,143300,643534855,2480,2480,2480,2480,1145
20240229,143200,640695255,2480,2480,2480,2480,47
20240229,143100,640578695,2485,2485,2485,2485,5
20240229,143000,640566270,2485,2485,2485,2485,1
20240229,142900,640563785,2480,2480,2480,2480,316
20240229,142800,639780105,2480,2480,2480,2480,5642
20240229,142700,625787945,2480,2485,2485,2480,5309
20240229,142600,612616150,2485,2485,2485,2485,4
20240229,142500,612606210,2490,2490,2490,2490,112
20240229,142400,612327330,2490,2490,2490,2490,3
20240229,142300,612319860,2485,2485,2485,2485,50
20240229,142200,612195610,2485,2485,2485,2485,37
20240229,142100,612103665,2490,2490,2490,2490,0
20240229,142000,612103665,2490,2490,2490,2490,882
20240229,141900,609907485,2490,2490,2490,2490,0
20240229,141800,609907485,2490,2490,2490,2490,0
20240229,141700,609907485,2490,2490,2490,2490,1
20240229,141600,609904995,2490,2485,2490,2485,4
20240229,141500,609895045,2485,2490,2490,2485,64
20240229,141400,609735690,2490,2490,2490,2490,0
20240229,141300,609735690,2490,2490,2490,2485,41
20240229,141200,609633695,2495,2495,2495,2495,1
20240229,141100,609631200,2490,2490,2490,2490,1
20240229,141000,609628710,2490,2490,2490,2490,11
20240229,140900,609601320,2495,2495,2495,2495,0
20240229,140800,609601320,2495,2495,2495,2495,318
20240229,140700,608807910,2490,2490,2490,2490,395
20240229,140600,607824360,2490,2490,2490,2490,1
20240229,140500,607821870,2485,2485,2485,2485,1
20240229,140400,607819385,2485,2485,2485,2485,69
20240229,140300,607647920,2490,2490,2490,2490,374
20240229,140200,606716660,2490,2490,2490,2490,1000
20240229,140100,604226660,2490,2490,2490,2490,0
20240229,140000,604226660,2490,2480,2490,2480,722
20240229,135900,602436090,2480,2490,2490,2480,5978
20240229,135800,587601115,2490,2490,2490,2490,72
20240229,135700,587421835,2490,2490,2490,2490,100
20240229,135600,587172835,2485,2490,2490,2485,3526
20240229,135500,578409970,2490,2490,2490,2490,27
20240229,135400,578342740,2490,2490,2490,2490,386
20240229,135300,577381600,2490,2490,2490,2490,20
20240229,135200,577331800,2490,2490,2490,2490,2
20240229,135100,577326820,2490,2490,2490,2490,2
20240229,135000,577321840,2495,2490,2495,2490,58
20240229,134900,577177410,2500,2500,2500,2500,0
20240229,134800,577177410,2500,2500,2500,2500,1
20240229,134700,577174910,2490,2490,2490,2490,0
20240229,134600,577174910,2490,2490,2490,2490,0
20240229,134500,577174910,2490,2495,2495,2490,3682
20240229,134400,568004070,2500,2500,2500,2500,7
20240229,134300,567986570,2500,2500,2500,2500,51
20240229,134200,567859070,2495,2495,2495,2495,450
20240229,134100,566736320,2500,2500,2500,2500,50
20240229,134000,566611320,2500,2500,2500,2500,80
20240229,133900,566411320,2500,2500,2500,2500,10
20240229,133800,566386320,2490,2490,2490,2490,0
20240229,133700,566386320,2490,2500,2500,2490,435
20240229,133600,565303070,2500,2500,2500,2500,0
20240229,133500,565303070,2500,2500,2500,2500,500
20240229,133400,564053070,2500,2495,2500,2495,101
20240229,133300,563801070,2490,2490,2490,2490,0
20240229,133200,563801070,2490,2490,2490,2490,5
20240229,133100,563788620,2490,2490,2490,2490,0
20240229,133000,563788620,2490,2495,2495,2490,2180
20240229,132900,558351910,2495,2495,2495,2495,48
20240229,132800,558232150,2495,2500,2500,2495,82
20240229,132700,558027200,2495,2495,2495,2495,2
20240229,132600,558022210,2500,2500,2500,2500,69
20240229,132500,557849710,2500,2500,2500,2500,0
20240229,132400,557849710,2500,2500,2500,2500,31
20240229,132300,557772210,2500,2500,2500,2500,1
20240229,132200,557769710,2500,2500,2500,2500,0
20240229,132100,557769710,2500,2500,2500,2500,200
20240229,132000,557269710,2500,2500,2500,2500,1
20240229,131900,557267210,2500,2500,2500,2500,132
20240229,131800,556937210,2500,2500,2505,2500,583
20240229,131700,555479705,2500,2500,2500,2500,0
20240229,131600,555479705,2500,2500,2500,2500,963
20240229,131500,553072205,2500,2500,2500,2500,0
20240229,131400,553072205,2500,2490,2500,2490,26
20240229,131300,553007355,2490,2495,2495,2490,486
20240229,131200,551795460,2495,2495,2495,2495,110
20240229,131100,551521010,2500,2505,2505,2500,3873
20240229,131000,541838120,2505,2505,2505,2505,70
20240229,130900,541662770,2505,2505,2505,2505,98
20240229,130800,541417280,2505,2500,2505,2500,1257
20240229,130700,538271330,2500,2505,2505,2500,622
20240229,130600,536713330,2505,2505,2505,2505,0
20240229,130500,536713330,2505,2505,2505,2505,0
20240229,130400,536713330,2505,2505,2505,2505,10
20240229,130300,536688280,2505,2505,2505,2505,0
20240229,130200,536688280,2505,2505,2505,2505,0
20240229,130100,536688280,2505,2505,2505,2505,2
20240229,130000,536683270,2500,2500,2500,2500,0
20240229,125900,536683270,2500,2500,2500,2500,0
20240229,125800,536683270,2500,2500,2500,2500,1140
20240229,125700,533833270,2500,2500,2500,2500,50
20240229,125600,533708270,2500,2500,2500,2500,1
20240229,125500,533705770,2500,2500,2500,2500,1
20240229,125400,533703270,2500,2500,2500,2500,208
20240229,125300,533183270,2505,2500,2505,2500,75
20240229,125200,532995760,2500,2495,2500,2495,186
20240229,125100,532531255,2500,2495,2500,2495,220
20240229,125000,531982280,2495,2495,2495,2490,1571
20240229,124900,528067165,2495,2500,2500,2495,3743
20240229,124800,518722340,2505,2505,2505,2505,0
20240229,124700,518722340,2505,2505,2505,2505,0
20240229,124600,518722340,2505,2505,2505,2505,0
20240229,124500,518722340,2505,2500,2505,2500,855
20240229,124400,516584835,2505,2505,2505,2505,0
20240229,124300,516584835,2505,2500,2505,2500,85
20240229,124200,516371920,2500,2500,2500,2500,550
20240229,124100,514996920,2500,2500,2500,2500,401
20240229,124000,513994420,2500,2500,2500,2500,0
20240229,123900,513994420,2500,2500,2500,2500,0
20240229,123800,513994420,2500,2500,2500,2500,1286
20240229,123700,510779420,2500,2500,2500,2500,10
20240229,123600,510754420,2495,2495,2495,2495,22
20240229,123500,510699530,2495,2495,2495,2495,429
20240229,123400,509629175,2495,2495,2495,2495,2000
20240229,123300,504639175,2500,2500,2500,2500,1630
20240229,123200,500564175,2500,2500,2500,2500,0
20240229,123100,500564175,2500,2500,2500,2500,0
20240229,123000,500564175,2500,2500,2500,2500,1
20240229,122900,500561675,2500,2500,2500,2500,0
20240229,122800,500561675,2500,2500,2500,2500,1
20240229,122700,500559175,2505,2500,2505,2500,33
20240229,122600,500476625,2500,2510,2510,2500,632
20240229,122500,498896515,2510,2510,2510,2510,0
20240229,122400,498896515,2510,2510,2510,2510,0
20240229,122300,498896515,2510,2510,2510,2500,35
20240229,122200,498808715,2500,2500,2500,2500,4
20240229,122100,498798715,2510,2510,2510,2510,37
20240229,122000,498705845,2515,2515,2515,2515,48
20240229,121900,498585125,2515,2515,2515,2515,0
20240229,121800,498585125,2515,2515,2515,2515,10
20240229,121700,498559975,2515,2515,2515,2515,0
20240229,121600,498559975,2515,2515,2515,2515,0
20240229,121500,498559975,2515,2510,2515,2510,798
20240229,121400,496555110,2515,2515,2515,2515,0
20240229,121300,496555110,2515,2515,2515,2515,0
20240229,121200,496555110,2515,2515,2515,2500,13
20240229,121100,496522430,2510,2510,2515,2510,1064
20240229,121000,493851785,2510,2510,2510,2510,200
20240229,120900,493349785,2510,2505,2510,2505,3884
20240229,120800,483600950,2510,2510,2510,2510,0
20240229,120700,483600950,2510,2510,2510,2510,50
20240229,120600,483475450,2500,2500,2500,2500,0
20240229,120500,483475450,2500,2500,2500,2500,935
20240229,120400,481137950,2510,2510,2510,2510,10
20240229,120300,481112850,2510,2500,2510,2500,2264
20240229,120200,475441950,2500,2495,2500,2490,138
20240229,120100,475097530,2495,2495,2495,2495,0
20240229,120000,475097530,2495,2495,2495,2495,620
20240229,115900,473550630,2495,2500,2500,2495,1038
20240229,115800,470955920,2500,2500,2500,2500,2000
20240229,115700,465955920,2505,2505,2505,2505,0
20240229,115600,465955920,2505,2505,2505,2505,0
20240229,115500,465955920,2505,2505,2505,2505,136
20240229,115400,465615240,2505,2505,2505,2505,10
20240229,115300,465590190,2500,2505,2505,2500,20
20240229,115200,465540140,2500,2500,2500,2500,41
20240229,115100,465437640,2505,2505,2505,2505,20
20240229,115000,465387540,2505,2505,2505,2505,15
20240229,114900,465349965,2500,2500,2505,2500,56
20240229,114800,465209955,2505,2500,2505,2500,46
20240229,114700,465094905,2505,2505,2505,2505,21
20240229,114600,465042300,2505,2505,2505,2505,10
20240229,114500,465017250,2505,2505,2505,2505,11
20240229,114400,464989695,2505,2505,2505,2505,100
20240229,114300,464739195,2510,2510,2510,2510,0
20240229,114200,464739195,2510,2510,2510,2510,0
20240229,114100,464739195,2510,2510,2510,2510,10
20240229,114000,464714095,2510,2505,2510,2505,11
20240229,113900,464686535,2500,2505,2510,2500,1122
20240229,113800,461875970,2510,2510,2510,2510,0
20240229,113700,461875970,2510,2510,2510,2510,1
20240229,113600,461873460,2505,2505,2505,2505,32
20240229,113500,461793300,2515,2510,2515,2510,10
20240229,113400,461768175,2515,2515,2515,2515,30
20240229,113300,461692725,2515,2505,2515,2505,424
20240229,113200,460630540,2515,2515,2515,2515,0
20240229,113100,460630540,2515,2515,2515,2515,0
20240229,113000,460630540,2515,2515,2515,2515,0
20240229,112900,460630540,2515,2515,2515,2515,0
20240229,112800,460630540,2515,2515,2515,2515,0
20240229,112700,460630540,2515,2515,2515,2515,0
20240229,112600,460630540,2515,2515,2515,2515,4
20240229,112500,460620480,2505,2505,2515,2505,1004
20240229,112400,458105420,2510,2510,2510,2510,806
20240229,112300,456082360,2510,2510,2510,2510,0
20240229,112200,456082360,2510,2510,2510,2510,0
20240229,112100,456082360,2510,2505,2510,2505,1504
20240229,112000,452310095,2505,2505,2505,2505,0
20240229,111900,452310095,2505,2505,2505,2500,505
20240229,111800,451047570,2500,2500,2505,2500,682
20240229,111700,449342420,2505,2500,2505,2500,750
20240229,111600,447467400,2500,2500,2505,2500,428
20240229,111500,446397395,2500,2500,2500,2500,300
20240229,111400,445647395,2500,2500,2500,2500,18
20240229,111300,445602395,2500,2500,2500,2500,510
20240229,111200,444327395,2505,2505,2505,2505,0
20240229,111100,444327395,2505,2505,2505,2505,1602
20240229,111000,440314385,2495,2505,2505,2495,3525
20240229,110900,431507120,2505,2505,2505,2505,10
20240229,110800,431482070,2505,2505,2505,2505,170
20240229,110700,431056220,2510,2510,2510,2510,1
20240229,110600,431053710,2510,2510,2510,2510,0
20240229,110500,431053710,2510,2510,2510,2510,0
20240229,110400,431053710,2510,2510,2510,2510,0
20240229,110300,431053710,2510,2510,2510,2510,0
20240229,110200,431053710,2510,2510,2510,2510,0
20240229,110100,431053710,2510,2510,2510,2510,200
20240229,110000,430551710,2505,2510,2510,2505,3
20240229,105900,430544185,2505,2505,2505,2505,100
20240229,105800,430293685,2510,2510,2510,2510,0
20240229,105700,430293685,2510,2505,2510,2505,8
20240229,105600,430273640,2505,2505,2505,2505,0
20240229,105500,430273640,2505,2505,2505,2505,1644
20240229,105400,426155420,2505,2505,2505,2505,0
20240229,105300,426155420,2505,2505,2505,2505,10
20240229,105200,426130370,2510,2510,2510,2510,100
20240229,105100,425879370,2510,2515,2515,2510,457
20240229,105000,424731015,2510,2510,2510,2510,70
20240229,104900,424555315,2510,2510,2510,2510,1000
20240229,104800,422045315,2505,2505,2505,2505,50
20240229,104700,421920065,2505,2505,2505,2505,5
20240229,104600,421907540,2505,2500,2505,2500,4109
20240229,104500,411615135,2505,2500,2505,2500,1001
20240229,104400,409107635,2505,2505,2505,2505,224
20240229,104300,408546515,2505,2505,2505,2505,250
20240229,104200,407920265,2505,2505,2505,2505,100
20240229,104100,407669765,2505,2500,2505,2500,159
20240229,104000,407272015,2500,2500,2500,2500,0
20240229,103900,407272015,2500,2500,2500,2500,0
20240229,103800,407272015,2500,2500,2500,2500,3
20240229,103700,407264515,2505,2505,2505,2505,0
20240229,103600,407264515,2505,2505,2505,2505,0
20240229,103500,407264515,2505,2505,2505,2505,0
20240229,103400,407264515,2505,2505,2505,2505,0
20240229,103300,407264515,2505,2505,2505,2505,0
20240229,103200,407264515,2505,2505,2505,2505,200
20240229,103100,406763515,2505,2500,2505,2500,104
20240229,103000,406503015,2505,2495,2505,2495,46
20240229,102900,406388085,2505,2505,2505,2505,0
20240229,102800,406388085,2505,2505,2505,2505,8
20240229,102700,406368045,2500,2505,2505,2500,1001
20240229,102600,403865540,2500,2500,2500,2500,50
20240229,102500,403740540,2500,2500,2500,2500,370
20240229,102400,402815540,2500,2500,2500,2500,1
20240229,102300,402813040,2515,2500,2515,2500,11
20240229,102200,402785525,2500,2500,2500,2500,1309
20240229,102100,399513025,2500,2510,2510,2500,246
20240229,102000,398895665,2510,2510,2510,2510,4
20240229,101900,398885625,2510,2510,2510,2510,4
20240229,101800,398875585,2510,2510,2510,2510,0
20240229,101700,398875585,2510,2510,2510,2510,245
20240229,101600,398260635,2510,2510,2510,2510,0
20240229,101500,398260635,2510,2505,2510,2505,5526
20240229,101400,384402860,2505,2505,2505,2505,2176
20240229,101300,378951980,2510,2510,2510,2510,419
20240229,101200,377900290,2515,2515,2515,2515,9
20240229,101100,377877655,2500,2510,2510,2500,1030
20240229,101000,375296085,2510,2510,2510,2510,0
20240229,100900,375296085,2510,2515,2515,2510,24
20240229,100800,375235730,2515,2500,2520,2500,12786
20240229,100700,343145770,2500,2500,2505,2500,90
20240229,100600,342920720,2500,2500,2500,2500,964
20240229,100500,340510720,2500,2500,2500,2495,1285
20240229,100400,337298370,2500,2500,2505,2500,125
20240229,100300,336985795,2505,2505,2505,2505,0
20240229,100200,336985795,2505,2510,2510,2505,12
20240229,100100,336955720,2505,2510,2510,2505,12
20240229,100000,336925605,2510,2510,2510,2510,4
20240229,095900,336915565,2510,2500,2510,2495,7963
20240229,095800,317015615,2495,2505,2505,2495,4053
20240229,095700,306893000,2505,2505,2505,2505,602
20240229,095600,305384990,2505,2505,2505,2505,284
20240229,095500,304673570,2505,2505,2510,2505,807
20240229,095400,302651935,2510,2510,2510,2510,20
20240229,095300,302601735,2510,2510,2510,2510,507
20240229,095200,301329165,2510,2510,2515,2510,416
20240229,095100,300284955,2510,2510,2510,2510,950
20240229,095000,297900455,2515,2515,2515,2515,123
20240229,094900,297591110,2515,2515,2515,2515,586
20240229,094800,296117320,2515,2515,2515,2515,1309
20240229,094700,292825185,2520,2515,2520,2515,1122
20240229,094600,290003350,2520,2520,2525,2520,1990
20240229,094500,284986390,2525,2515,2530,2515,6853
20240229,094400,267677355,2515,2515,2530,2515,11520
20240229,094300,238602720,2515,2510,2515,2510,5993
20240229,094200,223552305,2505,2505,2505,2505,106
20240229,094100,223286775,2505,2505,2505,2505,110
20240229,094000,223011225,2510,2505,2510,2495,2887
20240229,093900,215779180,2495,2505,2505,2495,503
20240229,093800,214523350,2505,2500,2505,2500,2422
20240229,093700,208456485,2505,2510,2510,2505,4179
20240229,093600,197970315,2510,2500,2510,2500,1847
20240229,093500,193343485,2500,2500,2505,2500,1781
20240229,093400,188889915,2505,2505,2505,2500,374
20240229,093300,187953395,2500,2500,2505,2500,104
20240229,093200,187693390,2500,2505,2505,2500,164
20240229,093100,187282865,2500,2505,2505,2500,1758
20240229,093000,182879215,2505,2490,2505,2490,7886
20240229,092900,163189060,2495,2490,2495,2490,3
20240229,092800,163181585,2490,2495,2495,2490,910
20240229,092700,160913635,2495,2495,2495,2495,100
20240229,092600,160664135,2495,2485,2495,2485,1492
20240229,092500,156956495,2485,2495,2495,2485,46
20240229,092400,156841885,2500,2490,2500,2490,3298
20240229,092300,148611535,2480,2480,2490,2480,436
20240229,092200,147529345,2490,2485,2490,2485,4825
20240229,092100,135533720,2485,2485,2485,2485,50
20240229,092000,135409470,2485,2485,2485,2485,83
20240229,091900,135203215,2485,2475,2485,2475,2
20240229,091800,135198255,2480,2480,2480,2480,8
20240229,091700,135178415,2480,2480,2480,2480,691
20240229,091600,133464735,2480,2480,2480,2480,306
20240229,091500,132705855,2480,2480,2485,2480,1323
20240229,091400,129424810,2485,2475,2485,2475,2
20240229,091300,129419850,2480,2480,2480,2480,1896
20240229,091200,124717770,2475,2475,2475,2475,1501
20240229,091100,121002795,2475,2475,2475,2475,1441
20240229,091000,117436320,2475,2470,2480,2470,10772
20240229,090900,90818795,2465,2465,2465,2465,500
20240229,090800,89586295,2465,2470,2470,2460,6882
20240229,090700,72621600,2470,2470,2470,2470,293
20240229,090600,71897890,2470,2470,2470,2470,995
20240229,090500,69440240,2470,2475,2475,2470,4544
20240229,090400,58216055,2475,2475,2480,2475,4760
20240229,090300,46425390,2475,2480,2480,2465,1621
20240229,090200,42425755,2480,2485,2485,2470,1208
20240229,090100,39431445,2485,2485,2490,2475,4357
20240229,090000,28609950,2485,2475,2485,2465,11553