stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,190800,893334845,2175,2175,2175,2175,8697
20240229,190700,893334845,2175,2175,2175,2175,0
20240229,190600,893334845,2175,2175,2175,2175,0
20240229,190500,893334845,2175,2175,2175,2175,0
20240229,190400,893334845,2175,2175,2175,2175,0
20240229,190300,893334845,2175,2175,2175,2175,0
20240229,190200,893334845,2175,2175,2175,2175,0
20240229,190100,893334845,2175,2175,2175,2175,0
20240229,190000,893334845,2175,2175,2175,2175,0
20240229,185900,893334845,2175,2175,2175,2175,0
20240229,185800,893334845,2175,2175,2175,2175,0
20240229,185700,893334845,2175,2175,2175,2175,0
20240229,185600,893334845,2175,2175,2175,2175,0
20240229,185500,893334845,2175,2175,2175,2175,0
20240229,185400,893334845,2175,2175,2175,2175,0
20240229,185300,893334845,2175,2175,2175,2175,0
20240229,185200,893334845,2175,2175,2175,2175,0
20240229,185100,893334845,2175,2175,2175,2175,0
20240229,185000,893334845,2175,2175,2175,2175,0
20240229,184900,893334845,2175,2175,2175,2175,0
20240229,184800,893334845,2175,2175,2175,2175,0
20240229,184700,893334845,2175,2175,2175,2175,0
20240229,184600,893334845,2175,2175,2175,2175,0
20240229,184500,893334845,2175,2175,2175,2175,0
20240229,184400,893334845,2175,2175,2175,2175,0
20240229,184300,893334845,2175,2175,2175,2175,0
20240229,184200,893334845,2175,2175,2175,2175,0
20240229,184100,893334845,2175,2175,2175,2175,0
20240229,184000,893334845,2175,2175,2175,2175,0
20240229,183900,893334845,2175,2175,2175,2175,0
20240229,183800,893334845,2175,2175,2175,2175,8697
20240229,183700,893334845,2175,2175,2175,2175,0
20240229,183600,893334845,2175,2175,2175,2175,0
20240229,183500,893334845,2175,2175,2175,2175,0
20240229,183400,893334845,2175,2175,2175,2175,0
20240229,183300,893334845,2175,2175,2175,2175,0
20240229,183200,893334845,2175,2175,2175,2175,0
20240229,183100,893334845,2175,2175,2175,2175,0
20240229,183000,893334845,2175,2175,2175,2175,0
20240229,182900,893334845,2175,2175,2175,2175,0
20240229,182800,893334845,2175,2175,2175,2175,0
20240229,182700,893334845,2175,2175,2175,2175,0
20240229,182600,893334845,2175,2175,2175,2175,0
20240229,182500,893334845,2175,2175,2175,2175,0
20240229,182400,893334845,2175,2175,2175,2175,0
20240229,182300,893334845,2175,2175,2175,2175,0
20240229,182200,893334845,2175,2175,2175,2175,0
20240229,182100,893334845,2175,2175,2175,2175,0
20240229,182000,893334845,2175,2175,2175,2175,0
20240229,181900,893334845,2175,2175,2175,2175,0
20240229,181800,893334845,2175,2175,2175,2175,0
20240229,181700,893334845,2175,2175,2175,2175,0
20240229,181600,893334845,2175,2175,2175,2175,0
20240229,181500,893334845,2175,2175,2175,2175,0
20240229,181400,893334845,2175,2175,2175,2175,0
20240229,181300,893334845,2175,2175,2175,2175,0
20240229,181200,893334845,2175,2175,2175,2175,0
20240229,181100,893334845,2175,2175,2175,2175,0
20240229,181000,893334845,2175,2175,2175,2175,0
20240229,180900,893334845,2175,2175,2175,2175,0
20240229,180800,893334845,2175,2175,2175,2175,8697
20240229,180700,893334845,2175,2175,2175,2175,0
20240229,180600,893334845,2175,2175,2175,2175,0
20240229,180500,893334845,2175,2175,2175,2175,0
20240229,180400,893334845,2175,2175,2175,2175,0
20240229,180300,893334845,2175,2175,2175,2175,0
20240229,180200,893334845,2175,2175,2175,2175,0
20240229,180100,893334845,2175,2175,2175,2175,0
20240229,180000,893334845,2175,2175,2175,2175,0
20240229,175900,893334845,2175,2175,2175,2175,0
20240229,175800,893334845,2175,2175,2175,2175,0
20240229,175700,893334845,2175,2175,2175,2175,0
20240229,175600,893334845,2175,2175,2175,2175,0
20240229,175500,893334845,2175,2175,2175,2175,0
20240229,175400,893334845,2175,2175,2175,2175,0
20240229,175300,893334845,2175,2175,2175,2175,0
20240229,175200,893334845,2175,2175,2175,2175,0
20240229,175100,893334845,2175,2175,2175,2175,0
20240229,175000,893334845,2175,2175,2175,2175,0
20240229,174900,893334845,2175,2175,2175,2175,0
20240229,174800,893334845,2175,2175,2175,2175,0
20240229,174700,893334845,2175,2175,2175,2175,0
20240229,174600,893334845,2175,2175,2175,2175,0
20240229,174500,893334845,2175,2175,2175,2175,0
20240229,174400,893334845,2175,2175,2175,2175,0
20240229,174300,893334845,2175,2175,2175,2175,0
20240229,174200,893334845,2175,2175,2175,2175,0
20240229,174100,893334845,2175,2175,2175,2175,0
20240229,174000,893334845,2175,2175,2175,2175,0
20240229,173900,893334845,2175,2175,2175,2175,0
20240229,173800,893334845,2175,2175,2175,2175,8697
20240229,173700,893334845,2175,2175,2175,2175,0
20240229,173600,893334845,2175,2175,2175,2175,0
20240229,173500,893334845,2175,2175,2175,2175,0
20240229,173400,893334845,2175,2175,2175,2175,0
20240229,173300,893334845,2175,2175,2175,2175,0
20240229,173200,893334845,2175,2175,2175,2175,0
20240229,173100,893334845,2175,2175,2175,2175,0
20240229,173000,893334845,2175,2175,2175,2175,0
20240229,172900,893334845,2175,2175,2175,2175,0
20240229,172800,893334845,2175,2175,2175,2175,0
20240229,172700,893334845,2175,2175,2175,2175,0
20240229,172600,893334845,2175,2175,2175,2175,0
20240229,172500,893334845,2175,2175,2175,2175,0
20240229,172400,893334845,2175,2175,2175,2175,0
20240229,172300,893334845,2175,2175,2175,2175,0
20240229,172200,893334845,2175,2175,2175,2175,0
20240229,172100,893334845,2175,2175,2175,2175,0
20240229,172000,893334845,2175,2175,2175,2175,0
20240229,171900,893334845,2175,2175,2175,2175,0
20240229,171800,893334845,2175,2175,2175,2175,0
20240229,171700,893334845,2175,2175,2175,2175,0
20240229,171600,893334845,2175,2175,2175,2175,0
20240229,171500,893334845,2175,2175,2175,2175,0
20240229,171400,893334845,2175,2175,2175,2175,0
20240229,171300,893334845,2175,2175,2175,2175,0
20240229,171200,893334845,2175,2175,2175,2175,0
20240229,171100,893334845,2175,2175,2175,2175,0
20240229,171000,893334845,2175,2175,2175,2175,0
20240229,170900,893334845,2175,2175,2175,2175,0
20240229,170800,893334845,2175,2175,2175,2175,8697
20240229,170700,893334845,2175,2175,2175,2175,0
20240229,170600,893334845,2175,2175,2175,2175,0
20240229,170500,893334845,2175,2175,2175,2175,0
20240229,170400,893334845,2175,2175,2175,2175,0
20240229,170300,893334845,2175,2175,2175,2175,0
20240229,170200,893334845,2175,2175,2175,2175,0
20240229,170100,893334845,2175,2175,2175,2175,0
20240229,170000,893334845,2175,2175,2175,2175,0
20240229,165900,893334845,2175,2175,2175,2175,0
20240229,165800,893334845,2175,2175,2175,2175,0
20240229,165700,893334845,2175,2175,2175,2175,0
20240229,165600,893334845,2175,2175,2175,2175,0
20240229,165500,893334845,2175,2175,2175,2175,0
20240229,165400,893334845,2175,2175,2175,2175,0
20240229,165300,893334845,2175,2175,2175,2175,0
20240229,165200,893334845,2175,2175,2175,2175,0
20240229,165100,893334845,2175,2175,2175,2175,0
20240229,165000,893334845,2175,2175,2175,2175,0
20240229,164900,893334845,2175,2175,2175,2175,0
20240229,164800,893334845,2175,2175,2175,2175,0
20240229,164700,893334845,2175,2175,2175,2175,0
20240229,164600,893334845,2175,2175,2175,2175,0
20240229,164500,893334845,2175,2175,2175,2175,0
20240229,164400,893334845,2175,2175,2175,2175,0
20240229,164300,893334845,2175,2175,2175,2175,0
20240229,164200,893334845,2175,2175,2175,2175,0
20240229,164100,893334845,2175,2175,2175,2175,0
20240229,164000,893334845,2175,2175,2175,2175,0
20240229,163900,893334845,2175,2175,2175,2175,0
20240229,163800,893334845,2175,2175,2175,2175,8697
20240229,163700,893334845,2175,2175,2175,2175,0
20240229,163600,893334845,2175,2175,2175,2175,0
20240229,163500,893334845,2175,2175,2175,2175,0
20240229,163400,893334845,2175,2175,2175,2175,0
20240229,163300,893334845,2175,2175,2175,2175,0
20240229,163200,893334845,2175,2175,2175,2175,0
20240229,163100,893334845,2175,2175,2175,2175,0
20240229,163000,893334845,2175,2175,2175,2175,0
20240229,162900,893334845,2175,2175,2175,2175,0
20240229,162800,893334845,2175,2175,2175,2175,0
20240229,162700,893334845,2175,2175,2175,2175,0
20240229,162600,893334845,2175,2175,2175,2175,0
20240229,162500,893334845,2175,2175,2175,2175,0
20240229,162400,893334845,2175,2175,2175,2175,0
20240229,162300,893334845,2175,2175,2175,2175,0
20240229,162200,893334845,2175,2175,2175,2175,0
20240229,162100,893334845,2175,2175,2175,2175,0
20240229,162000,893334845,2175,2175,2175,2175,0
20240229,161900,893334845,2175,2175,2175,2175,0
20240229,161800,893334845,2175,2175,2175,2175,0
20240229,161700,893334845,2175,2175,2175,2175,0
20240229,161600,893334845,2175,2175,2175,2175,0
20240229,161500,893334845,2175,2175,2175,2175,0
20240229,161400,893334845,2175,2175,2175,2175,0
20240229,161300,893334845,2175,2175,2175,2175,0
20240229,161200,893334845,2175,2175,2175,2175,0
20240229,161100,893334845,2175,2175,2175,2175,0
20240229,161000,893334845,2175,2175,2175,2175,0
20240229,160900,893334845,2175,2175,2175,2175,0
20240229,160800,893334845,2175,2175,2175,2175,8697
20240229,160700,893334845,2175,2175,2175,2175,0
20240229,160600,893334845,2175,2175,2175,2175,0
20240229,160500,893334845,2175,2175,2175,2175,0
20240229,160400,893334845,2175,2175,2175,2175,0
20240229,160300,893334845,2175,2175,2175,2175,0
20240229,160200,893334845,2175,2175,2175,2175,0
20240229,160100,893334845,2175,2175,2175,2175,0
20240229,160000,893334845,2175,2175,2175,2175,0
20240229,155900,893334845,2175,2175,2175,2175,0
20240229,155800,893334845,2175,2175,2175,2175,0
20240229,155700,893334845,2175,2175,2175,2175,0
20240229,155600,893334845,2175,2175,2175,2175,0
20240229,155500,893334845,2175,2175,2175,2175,0
20240229,155400,893334845,2175,2175,2175,2175,0
20240229,155300,893334845,2175,2175,2175,2175,0
20240229,155200,893334845,2175,2175,2175,2175,0
20240229,155100,893334845,2175,2175,2175,2175,0
20240229,155000,893334845,2175,2175,2175,2175,0
20240229,154900,893334845,2175,2175,2175,2175,0
20240229,154800,893334845,2175,2175,2175,2175,0
20240229,154700,893334845,2175,2175,2175,2175,0
20240229,154600,893334845,2175,2175,2175,2175,0
20240229,154500,893334845,2175,2175,2175,2175,0
20240229,154400,893334845,2175,2175,2175,2175,0
20240229,154300,893334845,2175,2175,2175,2175,0
20240229,154200,893334845,2175,2175,2175,2175,0
20240229,154100,893334845,2175,2175,2175,2175,0
20240229,154000,893334845,2175,2175,2175,2175,0
20240229,153900,893334845,2175,2175,2175,2175,0
20240229,153800,893334845,2175,2175,2175,2175,8697
20240229,153700,893334845,2175,2175,2175,2175,0
20240229,153600,893334845,2175,2175,2175,2175,0
20240229,153500,893334845,2175,2175,2175,2175,0
20240229,153400,893334845,2175,2175,2175,2175,0
20240229,153300,893334845,2175,2175,2175,2175,0
20240229,153200,893334845,2175,2175,2175,2175,0
20240229,153100,893334845,2175,2175,2175,2175,0
20240229,153000,893334845,2175,2175,2175,2175,8697
20240229,152900,874418870,2170,2170,2170,2170,0
20240229,152800,874418870,2170,2170,2170,2170,0
20240229,152700,874418870,2170,2170,2170,2170,0
20240229,152600,874418870,2170,2170,2170,2170,0
20240229,152500,874418870,2170,2170,2170,2170,0
20240229,152400,874418870,2170,2170,2170,2170,0
20240229,152300,874418870,2170,2170,2170,2170,0
20240229,152200,874418870,2170,2170,2170,2170,0
20240229,152100,874418870,2170,2170,2170,2170,0
20240229,152000,874418870,2170,2170,2170,2170,0
20240229,151900,874418870,2170,2170,2170,2165,697
20240229,151800,872906415,2170,2170,2170,2170,82
20240229,151700,872728475,2165,2165,2170,2165,514
20240229,151600,871615600,2165,2165,2170,2165,637
20240229,151500,870235015,2170,2170,2170,2165,982
20240229,151400,868104465,2165,2165,2165,2165,79
20240229,151300,867933430,2170,2170,2170,2165,81
20240229,151200,867758050,2165,2165,2170,2165,1339
20240229,151100,864853310,2165,2170,2170,2165,166
20240229,151000,864493875,2170,2165,2170,2165,504
20240229,150900,863402365,2165,2165,2165,2165,78
20240229,150800,863233495,2165,2165,2170,2165,2679
20240229,150700,857433210,2165,2165,2170,2165,479
20240229,150600,856396170,2170,2165,2170,2165,208
20240229,150500,855945595,2170,2165,2170,2160,4107
20240229,150400,847061820,2170,2165,2170,2165,318
20240229,150300,846373340,2165,2165,2170,2165,771
20240229,150200,844703625,2165,2165,2165,2165,175
20240229,150100,844324750,2165,2165,2170,2165,3202
20240229,150000,837392245,2170,2170,2170,2170,152
20240229,145900,837062405,2170,2170,2170,2170,0
20240229,145800,837062405,2170,2170,2170,2170,150
20240229,145700,836736905,2170,2170,2170,2170,18
20240229,145600,836697845,2170,2165,2170,2165,31
20240229,145500,836630715,2165,2165,2170,2165,6039
20240229,145400,823555125,2165,2170,2170,2165,1795
20240229,145300,819664975,2170,2165,2170,2165,2533
20240229,145200,814180865,2170,2170,2170,2170,64
20240229,145100,814041985,2165,2170,2170,2165,333
20240229,145000,813321025,2165,2165,2165,2165,79
20240229,144900,813149990,2165,2170,2170,2165,1125
20240229,144800,810710960,2170,2170,2170,2170,0
20240229,144700,810710960,2170,2170,2170,2170,63
20240229,144600,810574250,2170,2175,2175,2170,2115
20240229,144500,805979695,2175,2175,2175,2175,52
20240229,144400,805866595,2175,2170,2175,2170,112
20240229,144300,805623550,2170,2170,2170,2170,520
20240229,144200,804495150,2170,2170,2170,2170,0
20240229,144100,804495150,2170,2170,2170,2170,199
20240229,144000,804063320,2170,2170,2170,2170,101
20240229,143900,803844150,2165,2175,2175,2165,1416
20240229,143800,800772930,2175,2175,2175,2175,41
20240229,143700,800683755,2175,2170,2175,2170,215
20240229,143600,800217200,2175,2175,2175,2175,64
20240229,143500,800078000,2175,2175,2175,2175,2
20240229,143400,800073650,2175,2170,2175,2170,302
20240229,143300,799418300,2170,2175,2175,2170,2
20240229,143200,799413955,2175,2175,2175,2175,50
20240229,143100,799305205,2175,2170,2175,2170,3
20240229,143000,799298690,2175,2170,2175,2170,531
20240229,142900,798145265,2170,2170,2170,2170,1000
20240229,142800,795975265,2170,2170,2170,2170,1669
20240229,142700,792353535,2170,2170,2170,2170,3
20240229,142600,792347025,2175,2175,2175,2175,997
20240229,142500,790178550,2180,2180,2180,2180,0
20240229,142400,790178550,2180,2175,2180,2175,4778
20240229,142300,779777805,2180,2180,2180,2180,0
20240229,142200,779777805,2180,2175,2180,2175,1422
20240229,142100,776684345,2170,2170,2170,2165,182
20240229,142000,776289410,2170,2170,2170,2170,219
20240229,141900,775814180,2170,2170,2170,2170,2831
20240229,141800,769670910,2170,2170,2170,2165,142
20240229,141700,769363470,2170,2170,2170,2170,855
20240229,141600,767508120,2170,2165,2170,2165,264
20240229,141500,766936240,2165,2165,2165,2165,5970
20240229,141400,754011190,2165,2170,2170,2165,2760
20240229,141300,748022490,2175,2175,2175,2175,101
20240229,141200,747802815,2170,2170,2170,2170,6
20240229,141100,747789795,2175,2170,2175,2170,6009
20240229,141000,734750255,2170,2175,2175,2170,750
20240229,140900,733122505,2175,2175,2175,2175,166
20240229,140800,732761455,2175,2175,2175,2175,463
20240229,140700,731754430,2175,2175,2175,2175,100
20240229,140600,731536930,2175,2175,2175,2175,148
20240229,140500,731215030,2170,2180,2180,2170,42
20240229,140400,731123480,2175,2175,2175,2175,1518
20240229,140300,727821830,2180,2180,2180,2180,1
20240229,140200,727819650,2180,2180,2180,2180,61
20240229,140100,727686670,2180,2180,2180,2180,421
20240229,140000,726768890,2180,2180,2180,2180,4
20240229,135900,726760170,2180,2185,2185,2180,311
20240229,135800,726081690,2180,2180,2180,2180,1
20240229,135700,726079510,2175,2175,2175,2170,1232
20240229,135600,723406055,2175,2180,2180,2175,2505
20240229,135500,717952900,2180,2180,2180,2180,0
20240229,135400,717952900,2180,2185,2185,2180,105
20240229,135300,717723975,2185,2180,2185,2180,333
20240229,135200,716997985,2175,2175,2175,2175,266
20240229,135100,716419435,2175,2175,2175,2175,0
20240229,135000,716419435,2175,2175,2175,2175,50
20240229,134900,716310685,2175,2180,2180,2170,6936
20240229,134800,701244775,2175,2180,2185,2175,12674
20240229,134700,673638310,2185,2180,2185,2180,95
20240229,134600,673431205,2185,2185,2185,2185,122
20240229,134500,673164635,2185,2185,2190,2185,2233
20240229,134400,668275480,2185,2185,2185,2180,897
20240229,134300,666317260,2185,2185,2185,2185,530
20240229,134200,665159210,2185,2185,2185,2185,2066
20240229,134100,660645000,2185,2185,2185,2185,160
20240229,134000,660295400,2185,2185,2185,2185,5
20240229,133900,660284475,2185,2185,2185,2185,103
20240229,133800,660059420,2185,2185,2185,2185,1
20240229,133700,660057235,2185,2180,2185,2180,1124
20240229,133600,657606815,2180,2180,2180,2180,1588
20240229,133500,654144975,2180,2180,2180,2180,430
20240229,133400,653207575,2175,2175,2175,2175,2219
20240229,133300,648381250,2175,2180,2180,2175,4005
20240229,133200,639654495,2185,2185,2185,2185,200
20240229,133100,639217495,2185,2185,2185,2185,985
20240229,133000,637065270,2185,2185,2185,2185,1003
20240229,132900,634873715,2185,2185,2185,2185,100
20240229,132800,634655215,2185,2185,2185,2185,0
20240229,132700,634655215,2185,2185,2185,2185,230
20240229,132600,634152665,2175,2175,2180,2175,10778
20240229,132500,610663135,2180,2180,2180,2175,2099
20240229,132400,606087355,2180,2185,2185,2175,9670
20240229,132300,585009175,2185,2185,2185,2180,849
20240229,132200,583154120,2185,2190,2190,2180,8508
20240229,132100,564564545,2190,2190,2190,2190,586
20240229,132000,563281205,2190,2190,2190,2190,788
20240229,131900,561555485,2190,2195,2195,2190,6723
20240229,131800,546831575,2195,2195,2195,2195,0
20240229,131700,546831575,2195,2195,2195,2195,53
20240229,131600,546715240,2195,2195,2195,2190,3159
20240229,131500,539788280,2195,2195,2195,2195,12
20240229,131400,539761940,2195,2195,2195,2195,516
20240229,131300,538629320,2195,2200,2200,2195,398
20240229,131200,537755705,2195,2195,2195,2195,963
20240229,131100,535641920,2195,2190,2195,2190,520
20240229,131000,534500780,2195,2195,2195,2190,468
20240229,130900,533473525,2195,2195,2195,2190,2908
20240229,130800,527100490,2195,2200,2200,2195,1227
20240229,130700,524407155,2200,2200,2200,2195,5261
20240229,130600,512858390,2195,2200,2205,2195,5290
20240229,130500,501246640,2195,2200,2205,2195,33781
20240229,130400,426936780,2200,2205,2205,2200,2122
20240229,130300,422267770,2205,2200,2205,2200,270
20240229,130200,421672770,2200,2200,2200,2200,573
20240229,130100,420412170,2200,2205,2205,2200,6157
20240229,130000,406861220,2205,2205,2205,2205,808
20240229,125900,405079580,2205,2210,2210,2205,16892
20240229,125800,367832715,2205,2205,2205,2205,1494
20240229,125700,364538445,2210,2210,2210,2210,60
20240229,125600,364405845,2205,2205,2205,2205,1
20240229,125500,364403640,2210,2210,2210,2210,100
20240229,125400,364182640,2210,2210,2210,2210,500
20240229,125300,363077640,2210,2210,2210,2210,1
20240229,125200,363075430,2205,2210,2210,2205,460
20240229,125100,362061080,2210,2205,2210,2205,80
20240229,125000,361884530,2205,2205,2205,2205,690
20240229,124900,360363080,2215,2215,2215,2215,0
20240229,124800,360363080,2215,2215,2215,2215,27
20240229,124700,360303275,2210,2215,2215,2210,4784
20240229,124600,349730575,2215,2215,2215,2215,0
20240229,124500,349730575,2215,2215,2215,2215,0
20240229,124400,349730575,2215,2215,2215,2215,0
20240229,124300,349730575,2215,2215,2215,2215,1000
20240229,124200,347515575,2215,2215,2215,2215,0
20240229,124100,347515575,2215,2215,2215,2215,481
20240229,124000,346450160,2215,2215,2215,2215,10
20240229,123900,346428010,2215,2215,2215,2215,1
20240229,123800,346425795,2215,2210,2215,2210,231
20240229,123700,345915280,2210,2210,2210,2210,1197
20240229,123600,343269910,2210,2210,2210,2210,4
20240229,123500,343261070,2205,2210,2210,2205,3911
20240229,123400,334637210,2220,2220,2220,2220,1
20240229,123300,334634990,2210,2215,2215,2210,1623
20240229,123200,331047810,2220,2220,2220,2220,0
20240229,123100,331047810,2220,2220,2220,2220,0
20240229,123000,331047810,2220,2220,2220,2220,0
20240229,122900,331047810,2220,2215,2220,2215,3
20240229,122800,331041160,2210,2210,2210,2210,3216
20240229,122700,323933800,2210,2210,2210,2210,3000
20240229,122600,317303800,2210,2210,2210,2210,678
20240229,122500,315805420,2215,2215,2215,2215,0
20240229,122400,315805420,2215,2215,2215,2215,0
20240229,122300,315805420,2215,2215,2215,2215,238
20240229,122200,315278250,2220,2220,2220,2215,27
20240229,122100,315218435,2215,2215,2215,2215,1
20240229,122000,315216220,2220,2220,2220,2215,702
20240229,121900,313661280,2215,2215,2215,2215,1
20240229,121800,313659065,2220,2215,2220,2215,149
20240229,121700,313328515,2215,2215,2215,2215,43
20240229,121600,313233270,2215,2220,2220,2210,1187
20240229,121500,310608960,2220,2220,2220,2220,0
20240229,121400,310608960,2220,2210,2220,2210,4
20240229,121300,310600105,2225,2215,2225,2210,2001
20240229,121200,306171395,2225,2220,2225,2220,46
20240229,121100,306069270,2225,2225,2225,2225,0
20240229,121000,306069270,2225,2225,2225,2225,0
20240229,120900,306069270,2225,2215,2225,2215,3
20240229,120800,306062610,2225,2225,2225,2225,0
20240229,120700,306062610,2225,2225,2225,2225,0
20240229,120600,306062610,2225,2220,2225,2215,431
20240229,120500,305105785,2225,2220,2225,2220,21
20240229,120400,305059160,2220,2220,2220,2220,565
20240229,120300,303804860,2220,2220,2220,2220,0
20240229,120200,303804860,2220,2220,2220,2220,2
20240229,120100,303800420,2215,2220,2220,2215,7
20240229,120000,303784910,2220,2220,2220,2220,0
20240229,115900,303784910,2220,2220,2220,2220,0
20240229,115800,303784910,2220,2220,2220,2220,0
20240229,115700,303784910,2220,2220,2220,2220,0
20240229,115600,303784910,2220,2220,2225,2220,174
20240229,115500,303398625,2220,2215,2225,2215,580
20240229,115400,302113780,2225,2225,2225,2225,0
20240229,115300,302113780,2225,2215,2225,2215,185
20240229,115200,301703995,2220,2220,2220,2220,0
20240229,115100,301703995,2220,2220,2220,2220,0
20240229,115000,301703995,2220,2225,2225,2220,2
20240229,114900,301699550,2220,2220,2220,2220,99
20240229,114800,301479770,2220,2220,2220,2220,0
20240229,114700,301479770,2220,2220,2220,2220,450
20240229,114600,300480770,2220,2220,2220,2220,0
20240229,114500,300480770,2220,2220,2220,2220,0
20240229,114400,300480770,2220,2220,2220,2220,0
20240229,114300,300480770,2220,2220,2220,2220,1
20240229,114200,300478550,2210,2210,2210,2210,10
20240229,114100,300456450,2210,2210,2210,2210,1638
20240229,114000,296836470,2210,2210,2210,2210,0
20240229,113900,296836470,2210,2210,2210,2210,8362
20240229,113800,278356450,2225,2225,2225,2225,0
20240229,113700,278356450,2225,2215,2225,2215,2376
20240229,113600,273093600,2225,2225,2225,2225,0
20240229,113500,273093600,2225,2225,2225,2225,0
20240229,113400,273093600,2225,2225,2225,2225,0
20240229,113300,273093600,2225,2225,2225,2225,0
20240229,113200,273093600,2225,2220,2225,2215,505
20240229,113100,271974855,2220,2220,2220,2220,150
20240229,113000,271641855,2220,2220,2220,2220,818
20240229,112900,269825895,2220,2220,2220,2220,20
20240229,112800,269781495,2220,2220,2220,2220,0
20240229,112700,269781495,2220,2220,2220,2220,0
20240229,112600,269781495,2220,2220,2220,2220,0
20240229,112500,269781495,2220,2220,2220,2220,340
20240229,112400,269026695,2220,2220,2220,2215,200
20240229,112300,268583195,2215,2215,2215,2215,2295
20240229,112200,263499770,2215,2215,2215,2215,249
20240229,112100,262948235,2215,2215,2215,2215,1
20240229,112000,262946020,2210,2210,2210,2210,1060
20240229,111900,260603420,2215,2215,2215,2215,131
20240229,111800,260313255,2215,2210,2215,2210,6
20240229,111700,260299970,2210,2210,2210,2210,1
20240229,111600,260297760,2210,2210,2210,2210,325
20240229,111500,259579510,2210,2210,2210,2210,0
20240229,111400,259579510,2210,2210,2210,2210,235
20240229,111300,259060160,2210,2210,2210,2210,369
20240229,111200,258244670,2210,2210,2210,2210,87
20240229,111100,258052400,2210,2210,2210,2205,7536
20240229,111000,241433115,2210,2210,2210,2210,0
20240229,110900,241433115,2210,2210,2210,2210,1000
20240229,110800,239223115,2210,2210,2210,2210,0
20240229,110700,239223115,2210,2205,2215,2205,3803
20240229,110600,230837475,2205,2210,2210,2205,159
20240229,110500,230486245,2215,2210,2215,2210,152
20240229,110400,230150075,2210,2210,2210,2210,1015
20240229,110300,227906925,2210,2210,2210,2210,1031
20240229,110200,225628415,2215,2215,2215,2215,204
20240229,110100,225176555,2215,2215,2215,2215,0
20240229,110000,225176555,2215,2215,2215,2215,0
20240229,105900,225176555,2215,2215,2215,2215,0
20240229,105800,225176555,2215,2215,2215,2215,426
20240229,105700,224232965,2215,2215,2215,2215,0
20240229,105600,224232965,2215,2220,2220,2215,58
20240229,105500,224104255,2220,2220,2220,2220,0
20240229,105400,224104255,2220,2220,2220,2220,0
20240229,105300,224104255,2220,2220,2220,2220,0
20240229,105200,224104255,2220,2220,2220,2220,1
20240229,105100,224102035,2215,2215,2215,2215,464
20240229,105000,223074275,2215,2215,2215,2215,0
20240229,104900,223074275,2215,2215,2215,2215,0
20240229,104800,223074275,2215,2215,2215,2215,307
20240229,104700,222394270,2215,2215,2215,2215,27
20240229,104600,222334465,2215,2215,2215,2215,0
20240229,104500,222334465,2215,2215,2215,2215,0
20240229,104400,222334465,2215,2215,2215,2215,1000
20240229,104300,220119465,2205,2210,2210,2205,45
20240229,104200,220020215,2205,2210,2210,2205,11
20240229,104100,219995910,2205,2210,2210,2205,800
20240229,104000,218228910,2215,2215,2215,2215,0
20240229,103900,218228910,2215,2215,2215,2210,5110
20240229,103800,206932810,2215,2215,2215,2215,6
20240229,103700,206919520,2210,2215,2215,2210,400
20240229,103600,206034520,2215,2215,2215,2215,334
20240229,103500,205294710,2210,2210,2210,2210,140
20240229,103400,204985310,2215,2215,2215,2215,20
20240229,103300,204941010,2210,2215,2215,2210,413
20240229,103200,204028275,2210,2210,2215,2210,133
20240229,103100,203734335,2210,2210,2210,2210,1023
20240229,103000,201473505,2215,2220,2220,2215,117
20240229,102900,201213805,2220,2215,2220,2215,110
20240229,102800,200970110,2220,2220,2220,2220,1
20240229,102700,200967890,2210,2210,2210,2210,2000
20240229,102600,196547890,2210,2210,2210,2210,1100
20240229,102500,194116890,2210,2210,2210,2210,5544
20240229,102400,181864650,2210,2210,2210,2210,1
20240229,102300,181862440,2215,2215,2215,2215,210
20240229,102200,181397290,2215,2215,2215,2215,30
20240229,102100,181330840,2215,2215,2215,2210,101
20240229,102000,181107130,2215,2220,2220,2210,5876
20240229,101900,168099880,2220,2220,2220,2220,60
20240229,101800,167966680,2220,2220,2220,2220,203
20240229,101700,167516020,2220,2220,2220,2220,993
20240229,101600,165311560,2220,2220,2220,2220,1
20240229,101500,165309340,2220,2220,2225,2220,1098
20240229,101400,162866780,2220,2220,2220,2220,10
20240229,101300,162844580,2220,2220,2220,2220,96
20240229,101200,162631460,2220,2220,2225,2220,71
20240229,101100,162473835,2220,2220,2220,2220,58
20240229,101000,162345075,2225,2225,2225,2225,0
20240229,100900,162345075,2225,2225,2225,2225,0
20240229,100800,162345075,2225,2225,2225,2225,0
20240229,100700,162345075,2225,2220,2225,2220,67
20240229,100600,162196325,2220,2220,2220,2220,3
20240229,100500,162189665,2220,2220,2220,2220,1011
20240229,100400,159945245,2215,2220,2220,2215,3527
20240229,100300,152115350,2215,2215,2215,2215,1581
20240229,100200,148613435,2220,2220,2220,2220,1
20240229,100100,148611215,2215,2220,2225,2215,203
20240229,100000,148160555,2215,2215,2215,2215,45
20240229,095900,148060880,2220,2220,2220,2220,0
20240229,095800,148060880,2220,2220,2220,2220,0
20240229,095700,148060880,2220,2215,2220,2215,504
20240229,095600,146942020,2215,2215,2215,2215,0
20240229,095500,146942020,2215,2215,2215,2215,0
20240229,095400,146942020,2215,2220,2225,2215,595
20240229,095300,145622125,2225,2220,2225,2220,143
20240229,095200,145304660,2220,2220,2220,2220,1059
20240229,095100,142953680,2225,2220,2225,2220,64
20240229,095000,142811595,2225,2225,2225,2220,957
20240229,094900,140687010,2225,2225,2225,2225,105
20240229,094800,140453385,2225,2225,2225,2225,1
20240229,094700,140451160,2230,2230,2230,2230,0
20240229,094600,140451160,2230,2230,2230,2230,1
20240229,094500,140448930,2225,2225,2225,2225,53
20240229,094400,140331005,2225,2230,2230,2225,257
20240229,094300,139758920,2230,2230,2230,2230,3
20240229,094200,139752230,2225,2225,2225,2225,82
20240229,094100,139569780,2225,2215,2225,2215,114
20240229,094000,139316145,2215,2225,2225,2215,23
20240229,093900,139265170,2215,2215,2225,2215,2808
20240229,093800,133039540,2215,2220,2220,2215,1016
20240229,093700,130789075,2215,2210,2215,2210,1723
20240229,093600,126973185,2210,2215,2220,2210,312
20240229,093500,126283570,2220,2210,2220,2210,79
20240229,093400,126108570,2215,2210,2215,2210,1400
20240229,093300,123012570,2210,2215,2215,2210,8
20240229,093200,122994875,2210,2210,2215,2210,209
20240229,093100,122532675,2210,2215,2215,2205,132
20240229,093000,122240935,2210,2210,2210,2205,3227
20240229,092900,115115260,2210,2210,2210,2210,3677
20240229,092800,106989090,2210,2215,2215,2210,767
20240229,092700,105294010,2215,2215,2215,2210,400
20240229,092600,104408835,2215,2215,2215,2215,103
20240229,092500,104180690,2215,2220,2220,2215,102
20240229,092400,103954595,2220,2220,2220,2220,44
20240229,092300,103856915,2215,2220,2220,2215,1877
20240229,092200,99699160,2220,2215,2220,2215,1337
20240229,092100,96736670,2215,2215,2220,2215,8
20240229,092000,96718940,2210,2220,2220,2210,1070
20240229,091900,94349240,2220,2210,2220,2210,13
20240229,091800,94320430,2210,2215,2215,2210,1521
20240229,091700,90957905,2210,2215,2215,2210,257
20240229,091600,90389150,2215,2210,2215,2210,106
20240229,091500,90154380,2205,2210,2215,2205,5411
20240229,091400,78211650,2220,2215,2225,2210,10715
20240229,091300,54510635,2215,2215,2215,2215,500
20240229,091200,53403135,2215,2220,2220,2215,2925
20240229,091100,46910930,2220,2220,2220,2220,230
20240229,091000,46400330,2220,2220,2220,2220,1633
20240229,090900,42775070,2225,2225,2225,2225,0
20240229,090800,42775070,2225,2220,2225,2220,103
20240229,090700,42545910,2220,2215,2220,2215,1678
20240229,090600,38824250,2220,2225,2225,2220,6008
20240229,090500,25479610,2230,2230,2230,2230,5
20240229,090400,25468460,2230,2225,2230,2225,7
20240229,090300,25452880,2225,2225,2225,2220,316
20240229,090200,24750310,2225,2230,2230,2225,838
20240229,090100,22885260,2225,2235,2235,2225,4466
20240229,090000,12934740,2240,2240,2260,2240,5297