stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,194300,429219945,2040,2040,2040,2040,2892
20240229,194200,429219945,2040,2040,2040,2040,0
20240229,194100,429219945,2040,2040,2040,2040,0
20240229,194000,429219945,2040,2040,2040,2040,0
20240229,193900,429219945,2040,2040,2040,2040,0
20240229,193800,429219945,2040,2040,2040,2040,0
20240229,193700,429219945,2040,2040,2040,2040,0
20240229,193600,429219945,2040,2040,2040,2040,0
20240229,193500,429219945,2040,2040,2040,2040,0
20240229,193400,429219945,2040,2040,2040,2040,0
20240229,193300,429219945,2040,2040,2040,2040,0
20240229,193200,429219945,2040,2040,2040,2040,0
20240229,193100,429219945,2040,2040,2040,2040,0
20240229,193000,429219945,2040,2040,2040,2040,0
20240229,192900,429219945,2040,2040,2040,2040,0
20240229,192800,429219945,2040,2040,2040,2040,0
20240229,192700,429219945,2040,2040,2040,2040,0
20240229,192600,429219945,2040,2040,2040,2040,0
20240229,192500,429219945,2040,2040,2040,2040,0
20240229,192400,429219945,2040,2040,2040,2040,0
20240229,192300,429219945,2040,2040,2040,2040,0
20240229,192200,429219945,2040,2040,2040,2040,0
20240229,192100,429219945,2040,2040,2040,2040,0
20240229,192000,429219945,2040,2040,2040,2040,0
20240229,191900,429219945,2040,2040,2040,2040,0
20240229,191800,429219945,2040,2040,2040,2040,0
20240229,191700,429219945,2040,2040,2040,2040,0
20240229,191600,429219945,2040,2040,2040,2040,0
20240229,191500,429219945,2040,2040,2040,2040,0
20240229,191400,429219945,2040,2040,2040,2040,0
20240229,191300,429219945,2040,2040,2040,2040,2892
20240229,191200,429219945,2040,2040,2040,2040,0
20240229,191100,429219945,2040,2040,2040,2040,0
20240229,191000,429219945,2040,2040,2040,2040,0
20240229,190900,429219945,2040,2040,2040,2040,0
20240229,190800,429219945,2040,2040,2040,2040,0
20240229,190700,429219945,2040,2040,2040,2040,0
20240229,190600,429219945,2040,2040,2040,2040,0
20240229,190500,429219945,2040,2040,2040,2040,0
20240229,190400,429219945,2040,2040,2040,2040,0
20240229,190300,429219945,2040,2040,2040,2040,0
20240229,190200,429219945,2040,2040,2040,2040,0
20240229,190100,429219945,2040,2040,2040,2040,0
20240229,190000,429219945,2040,2040,2040,2040,0
20240229,185900,429219945,2040,2040,2040,2040,0
20240229,185800,429219945,2040,2040,2040,2040,0
20240229,185700,429219945,2040,2040,2040,2040,0
20240229,185600,429219945,2040,2040,2040,2040,0
20240229,185500,429219945,2040,2040,2040,2040,0
20240229,185400,429219945,2040,2040,2040,2040,0
20240229,185300,429219945,2040,2040,2040,2040,0
20240229,185200,429219945,2040,2040,2040,2040,0
20240229,185100,429219945,2040,2040,2040,2040,0
20240229,185000,429219945,2040,2040,2040,2040,0
20240229,184900,429219945,2040,2040,2040,2040,0
20240229,184800,429219945,2040,2040,2040,2040,0
20240229,184700,429219945,2040,2040,2040,2040,0
20240229,184600,429219945,2040,2040,2040,2040,0
20240229,184500,429219945,2040,2040,2040,2040,0
20240229,184400,429219945,2040,2040,2040,2040,0
20240229,184300,429219945,2040,2040,2040,2040,2892
20240229,184200,429219945,2040,2040,2040,2040,0
20240229,184100,429219945,2040,2040,2040,2040,0
20240229,184000,429219945,2040,2040,2040,2040,0
20240229,183900,429219945,2040,2040,2040,2040,0
20240229,183800,429219945,2040,2040,2040,2040,0
20240229,183700,429219945,2040,2040,2040,2040,0
20240229,183600,429219945,2040,2040,2040,2040,0
20240229,183500,429219945,2040,2040,2040,2040,0
20240229,183400,429219945,2040,2040,2040,2040,0
20240229,183300,429219945,2040,2040,2040,2040,0
20240229,183200,429219945,2040,2040,2040,2040,0
20240229,183100,429219945,2040,2040,2040,2040,0
20240229,183000,429219945,2040,2040,2040,2040,0
20240229,182900,429219945,2040,2040,2040,2040,0
20240229,182800,429219945,2040,2040,2040,2040,0
20240229,182700,429219945,2040,2040,2040,2040,0
20240229,182600,429219945,2040,2040,2040,2040,0
20240229,182500,429219945,2040,2040,2040,2040,0
20240229,182400,429219945,2040,2040,2040,2040,0
20240229,182300,429219945,2040,2040,2040,2040,0
20240229,182200,429219945,2040,2040,2040,2040,0
20240229,182100,429219945,2040,2040,2040,2040,0
20240229,182000,429219945,2040,2040,2040,2040,0
20240229,181900,429219945,2040,2040,2040,2040,0
20240229,181800,429219945,2040,2040,2040,2040,0
20240229,181700,429219945,2040,2040,2040,2040,0
20240229,181600,429219945,2040,2040,2040,2040,0
20240229,181500,429219945,2040,2040,2040,2040,0
20240229,181400,429219945,2040,2040,2040,2040,0
20240229,181300,429219945,2040,2040,2040,2040,2892
20240229,181200,429219945,2040,2040,2040,2040,0
20240229,181100,429219945,2040,2040,2040,2040,0
20240229,181000,429219945,2040,2040,2040,2040,0
20240229,180900,429219945,2040,2040,2040,2040,0
20240229,180800,429219945,2040,2040,2040,2040,0
20240229,180700,429219945,2040,2040,2040,2040,0
20240229,180600,429219945,2040,2040,2040,2040,0
20240229,180500,429219945,2040,2040,2040,2040,0
20240229,180400,429219945,2040,2040,2040,2040,0
20240229,180300,429219945,2040,2040,2040,2040,0
20240229,180200,429219945,2040,2040,2040,2040,0
20240229,180100,429219945,2040,2040,2040,2040,0
20240229,180000,429219945,2040,2040,2040,2040,0
20240229,175900,429219945,2040,2040,2040,2040,0
20240229,175800,429219945,2040,2040,2040,2040,0
20240229,175700,429219945,2040,2040,2040,2040,0
20240229,175600,429219945,2040,2040,2040,2040,0
20240229,175500,429219945,2040,2040,2040,2040,0
20240229,175400,429219945,2040,2040,2040,2040,0
20240229,175300,429219945,2040,2040,2040,2040,0
20240229,175200,429219945,2040,2040,2040,2040,0
20240229,175100,429219945,2040,2040,2040,2040,0
20240229,175000,429219945,2040,2040,2040,2040,0
20240229,174900,429219945,2040,2040,2040,2040,0
20240229,174800,429219945,2040,2040,2040,2040,0
20240229,174700,429219945,2040,2040,2040,2040,0
20240229,174600,429219945,2040,2040,2040,2040,0
20240229,174500,429219945,2040,2040,2040,2040,0
20240229,174400,429219945,2040,2040,2040,2040,0
20240229,174300,429219945,2040,2040,2040,2040,2892
20240229,174200,429219945,2040,2040,2040,2040,0
20240229,174100,429219945,2040,2040,2040,2040,0
20240229,174000,429219945,2040,2040,2040,2040,0
20240229,173900,429219945,2040,2040,2040,2040,0
20240229,173800,429219945,2040,2040,2040,2040,0
20240229,173700,429219945,2040,2040,2040,2040,0
20240229,173600,429219945,2040,2040,2040,2040,0
20240229,173500,429219945,2040,2040,2040,2040,0
20240229,173400,429219945,2040,2040,2040,2040,0
20240229,173300,429219945,2040,2040,2040,2040,0
20240229,173200,429219945,2040,2040,2040,2040,0
20240229,173100,429219945,2040,2040,2040,2040,0
20240229,173000,429219945,2040,2040,2040,2040,0
20240229,172900,429219945,2040,2040,2040,2040,0
20240229,172800,429219945,2040,2040,2040,2040,0
20240229,172700,429219945,2040,2040,2040,2040,0
20240229,172600,429219945,2040,2040,2040,2040,0
20240229,172500,429219945,2040,2040,2040,2040,0
20240229,172400,429219945,2040,2040,2040,2040,0
20240229,172300,429219945,2040,2040,2040,2040,0
20240229,172200,429219945,2040,2040,2040,2040,0
20240229,172100,429219945,2040,2040,2040,2040,0
20240229,172000,429219945,2040,2040,2040,2040,0
20240229,171900,429219945,2040,2040,2040,2040,0
20240229,171800,429219945,2040,2040,2040,2040,0
20240229,171700,429219945,2040,2040,2040,2040,0
20240229,171600,429219945,2040,2040,2040,2040,0
20240229,171500,429219945,2040,2040,2040,2040,0
20240229,171400,429219945,2040,2040,2040,2040,0
20240229,171300,429219945,2040,2040,2040,2040,2892
20240229,171200,429219945,2040,2040,2040,2040,0
20240229,171100,429219945,2040,2040,2040,2040,0
20240229,171000,429219945,2040,2040,2040,2040,0
20240229,170900,429219945,2040,2040,2040,2040,0
20240229,170800,429219945,2040,2040,2040,2040,0
20240229,170700,429219945,2040,2040,2040,2040,0
20240229,170600,429219945,2040,2040,2040,2040,0
20240229,170500,429219945,2040,2040,2040,2040,0
20240229,170400,429219945,2040,2040,2040,2040,0
20240229,170300,429219945,2040,2040,2040,2040,0
20240229,170200,429219945,2040,2040,2040,2040,0
20240229,170100,429219945,2040,2040,2040,2040,0
20240229,170000,429219945,2040,2040,2040,2040,0
20240229,165900,429219945,2040,2040,2040,2040,0
20240229,165800,429219945,2040,2040,2040,2040,0
20240229,165700,429219945,2040,2040,2040,2040,0
20240229,165600,429219945,2040,2040,2040,2040,0
20240229,165500,429219945,2040,2040,2040,2040,0
20240229,165400,429219945,2040,2040,2040,2040,0
20240229,165300,429219945,2040,2040,2040,2040,0
20240229,165200,429219945,2040,2040,2040,2040,0
20240229,165100,429219945,2040,2040,2040,2040,0
20240229,165000,429219945,2040,2040,2040,2040,0
20240229,164900,429219945,2040,2040,2040,2040,0
20240229,164800,429219945,2040,2040,2040,2040,0
20240229,164700,429219945,2040,2040,2040,2040,0
20240229,164600,429219945,2040,2040,2040,2040,0
20240229,164500,429219945,2040,2040,2040,2040,0
20240229,164400,429219945,2040,2040,2040,2040,0
20240229,164300,429219945,2040,2040,2040,2040,2892
20240229,164200,429219945,2040,2040,2040,2040,0
20240229,164100,429219945,2040,2040,2040,2040,0
20240229,164000,429219945,2040,2040,2040,2040,0
20240229,163900,429219945,2040,2040,2040,2040,0
20240229,163800,429219945,2040,2040,2040,2040,0
20240229,163700,429219945,2040,2040,2040,2040,0
20240229,163600,429219945,2040,2040,2040,2040,0
20240229,163500,429219945,2040,2040,2040,2040,0
20240229,163400,429219945,2040,2040,2040,2040,0
20240229,163300,429219945,2040,2040,2040,2040,0
20240229,163200,429219945,2040,2040,2040,2040,0
20240229,163100,429219945,2040,2040,2040,2040,0
20240229,163000,429219945,2040,2040,2040,2040,0
20240229,162900,429219945,2040,2040,2040,2040,0
20240229,162800,429219945,2040,2040,2040,2040,0
20240229,162700,429219945,2040,2040,2040,2040,0
20240229,162600,429219945,2040,2040,2040,2040,0
20240229,162500,429219945,2040,2040,2040,2040,0
20240229,162400,429219945,2040,2040,2040,2040,0
20240229,162300,429219945,2040,2040,2040,2040,0
20240229,162200,429219945,2040,2040,2040,2040,0
20240229,162100,429219945,2040,2040,2040,2040,0
20240229,162000,429219945,2040,2040,2040,2040,0
20240229,161900,429219945,2040,2040,2040,2040,0
20240229,161800,429219945,2040,2040,2040,2040,0
20240229,161700,429219945,2040,2040,2040,2040,0
20240229,161600,429219945,2040,2040,2040,2040,0
20240229,161500,429219945,2040,2040,2040,2040,0
20240229,161400,429219945,2040,2040,2040,2040,0
20240229,161300,429219945,2040,2040,2040,2040,2892
20240229,161200,429219945,2040,2040,2040,2040,0
20240229,161100,429219945,2040,2040,2040,2040,0
20240229,161000,429219945,2040,2040,2040,2040,0
20240229,160900,429219945,2040,2040,2040,2040,0
20240229,160800,429219945,2040,2040,2040,2040,0
20240229,160700,429219945,2040,2040,2040,2040,0
20240229,160600,429219945,2040,2040,2040,2040,0
20240229,160500,429219945,2040,2040,2040,2040,0
20240229,160400,429219945,2040,2040,2040,2040,0
20240229,160300,429219945,2040,2040,2040,2040,0
20240229,160200,429219945,2040,2040,2040,2040,0
20240229,160100,429219945,2040,2040,2040,2040,0
20240229,160000,429219945,2040,2040,2040,2040,0
20240229,155900,429219945,2040,2040,2040,2040,0
20240229,155800,429219945,2040,2040,2040,2040,0
20240229,155700,429219945,2040,2040,2040,2040,0
20240229,155600,429219945,2040,2040,2040,2040,0
20240229,155500,429219945,2040,2040,2040,2040,0
20240229,155400,429219945,2040,2040,2040,2040,0
20240229,155300,429219945,2040,2040,2040,2040,0
20240229,155200,429219945,2040,2040,2040,2040,0
20240229,155100,429219945,2040,2040,2040,2040,0
20240229,155000,429219945,2040,2040,2040,2040,0
20240229,154900,429219945,2040,2040,2040,2040,0
20240229,154800,429219945,2040,2040,2040,2040,0
20240229,154700,429219945,2040,2040,2040,2040,0
20240229,154600,429219945,2040,2040,2040,2040,0
20240229,154500,429219945,2040,2040,2040,2040,0
20240229,154400,429219945,2040,2040,2040,2040,0
20240229,154300,429219945,2040,2040,2040,2040,2892
20240229,154200,429219945,2040,2040,2040,2040,0
20240229,154100,429219945,2040,2040,2040,2040,0
20240229,154000,429219945,2040,2040,2040,2040,0
20240229,153900,429219945,2040,2040,2040,2040,0
20240229,153800,429219945,2040,2040,2040,2040,0
20240229,153700,429219945,2040,2040,2040,2040,0
20240229,153600,429219945,2040,2040,2040,2040,0
20240229,153500,429219945,2040,2040,2040,2040,0
20240229,153400,429219945,2040,2040,2040,2040,0
20240229,153300,429219945,2040,2040,2040,2040,0
20240229,153200,429219945,2040,2040,2040,2040,0
20240229,153100,429219945,2040,2040,2040,2040,0
20240229,153000,429219945,2040,2040,2040,2040,2892
20240229,152900,423320265,2030,2030,2030,2030,0
20240229,152800,423320265,2030,2030,2030,2030,0
20240229,152700,423320265,2030,2030,2030,2030,0
20240229,152600,423320265,2030,2030,2030,2030,0
20240229,152500,423320265,2030,2030,2030,2030,0
20240229,152400,423320265,2030,2030,2030,2030,0
20240229,152300,423320265,2030,2030,2030,2030,0
20240229,152200,423320265,2030,2030,2030,2030,0
20240229,152100,423320265,2030,2030,2030,2030,0
20240229,152000,423320265,2030,2030,2030,2030,0
20240229,151900,423320265,2030,2035,2035,2030,150
20240229,151800,423015125,2035,2035,2035,2025,296
20240229,151700,422413325,2035,2035,2035,2035,0
20240229,151600,422413325,2035,2030,2035,2025,1101
20240229,151500,420178585,2035,2025,2035,2020,246
20240229,151400,419680415,2030,2030,2030,2030,73
20240229,151300,419532225,2030,2030,2030,2030,0
20240229,151200,419532225,2030,2030,2030,2020,1218
20240229,151100,417065250,2030,2030,2030,2030,1
20240229,151000,417063220,2035,2030,2035,2030,939
20240229,150900,415156870,2035,2035,2035,2035,10
20240229,150800,415136520,2030,2030,2030,2030,2398
20240229,150700,410268580,2030,2030,2030,2030,302
20240229,150600,409655520,2030,2030,2030,2030,0
20240229,150500,409655520,2030,2030,2030,2030,110
20240229,150400,409432220,2030,2030,2030,2025,651
20240229,150300,408113190,2030,2030,2030,2030,15
20240229,150200,408082740,2030,2030,2030,2030,54
20240229,150100,407973120,2030,2030,2030,2030,7
20240229,150000,407958910,2030,2030,2030,2030,0
20240229,145900,407958910,2030,2030,2030,2030,8
20240229,145800,407942670,2035,2035,2035,2005,25252
20240229,145700,357092040,2035,2030,2035,2030,400
20240229,145600,356279995,2030,2035,2035,2030,735
20240229,145500,354787880,2030,2035,2035,2030,65
20240229,145400,354655675,2030,2035,2035,2030,2918
20240229,145300,348732125,2035,2035,2040,2035,11
20240229,145200,348709735,2035,2035,2035,2035,31
20240229,145100,348646650,2035,2040,2040,2035,81
20240229,145000,348481420,2040,2035,2040,2035,60
20240229,144900,348359310,2040,2035,2040,2035,1099
20240229,144800,346122840,2035,2035,2035,2030,312
20240229,144700,345487975,2035,2035,2035,2035,303
20240229,144600,344871370,2035,2035,2035,2035,211
20240229,144500,344441985,2040,2040,2040,2040,133
20240229,144400,344170665,2035,2040,2040,2035,2
20240229,144300,344166590,2035,2030,2040,2030,703
20240229,144200,342739475,2035,2035,2035,2035,48
20240229,144100,342641795,2040,2035,2040,2035,14
20240229,144000,342613300,2040,2040,2040,2040,15
20240229,143900,342582700,2040,2040,2040,2040,2
20240229,143800,342578620,2030,2040,2040,2030,244
20240229,143700,342081185,2040,2040,2040,2040,6
20240229,143600,342068945,2040,2040,2040,2040,1
20240229,143500,342066905,2030,2040,2040,2030,2006
20240229,143400,337994445,2030,2040,2040,2030,4118
20240229,143300,329630120,2040,2040,2040,2040,0
20240229,143200,329630120,2040,2040,2040,2040,100
20240229,143100,329426120,2040,2040,2040,2040,0
20240229,143000,329426120,2040,2035,2040,2035,514
20240229,142900,328377875,2035,2035,2035,2035,1050
20240229,142800,326241125,2035,2035,2035,2035,250
20240229,142700,325732375,2035,2035,2035,2035,305
20240229,142600,325111700,2035,2035,2035,2035,318
20240229,142500,324464570,2040,2040,2040,2040,0
20240229,142400,324464570,2040,2035,2040,2035,2003
20240229,142300,320388455,2040,2040,2040,2040,10
20240229,142200,320368055,2035,2035,2040,2030,482
20240229,142100,319389330,2035,2040,2040,2030,31
20240229,142000,319326290,2035,2040,2040,2035,728
20240229,141900,317842310,2040,2040,2040,2040,502
20240229,141800,316818230,2040,2040,2040,2040,102
20240229,141700,316610150,2040,2040,2040,2040,12
20240229,141600,316585670,2040,2040,2040,2040,1
20240229,141500,316583630,2045,2035,2045,2030,4368
20240229,141400,307712835,2040,2040,2045,2040,141
20240229,141300,307425095,2045,2045,2045,2040,23
20240229,141200,307378160,2035,2040,2045,2035,22
20240229,141100,307333255,2035,2035,2035,2035,2254
20240229,141000,302746365,2040,2040,2045,2040,63
20240229,140900,302617840,2050,2050,2050,2040,825
20240229,140800,300934820,2040,2045,2045,2040,17
20240229,140700,300900060,2050,2050,2050,2050,5
20240229,140600,300889810,2050,2045,2050,2045,1048
20240229,140500,298746575,2045,2045,2045,2045,1
20240229,140400,298744530,2050,2045,2050,2045,116
20240229,140300,298506810,2045,2045,2050,2045,10
20240229,140200,298486355,2050,2050,2055,2040,500
20240229,140100,297465440,2050,2055,2055,2050,201
20240229,140000,297052390,2055,2045,2055,2040,18691
20240229,135900,258908465,2055,2055,2055,2055,0
20240229,135800,258908465,2055,2055,2055,2055,0
20240229,135700,258908465,2055,2055,2055,2055,506
20240229,135600,257868635,2050,2050,2055,2050,2011
20240229,135500,253746035,2050,2055,2055,2050,9166
20240229,135400,234955730,2050,2055,2055,2050,250
20240229,135300,234443225,2055,2060,2060,2055,5
20240229,135200,234432945,2065,2065,2065,2065,0
20240229,135100,234432945,2065,2055,2065,2055,1109
20240229,135000,232153910,2055,2055,2055,2055,4
20240229,134900,232145690,2055,2055,2055,2055,2
20240229,134800,232141580,2060,2060,2060,2060,0
20240229,134700,232141580,2060,2060,2060,2060,0
20240229,134600,232141580,2060,2060,2060,2060,0
20240229,134500,232141580,2060,2060,2060,2060,1
20240229,134400,232139520,2065,2060,2065,2060,15
20240229,134300,232108570,2065,2060,2065,2055,1523
20240229,134200,228978685,2060,2060,2060,2060,38
20240229,134100,228900405,2060,2060,2065,2060,1013
20240229,134000,226813620,2060,2060,2060,2060,0
20240229,133900,226813620,2060,2060,2060,2060,0
20240229,133800,226813620,2060,2060,2060,2060,0
20240229,133700,226813620,2060,2060,2060,2060,0
20240229,133600,226813620,2060,2060,2060,2060,1
20240229,133500,226811560,2060,2060,2060,2060,500
20240229,133400,225781560,2060,2060,2060,2060,165
20240229,133300,225441660,2065,2060,2065,2060,5
20240229,133200,225431355,2060,2060,2060,2060,110
20240229,133100,225204755,2060,2060,2060,2060,11
20240229,133000,225182095,2060,2060,2060,2060,0
20240229,132900,225182095,2060,2060,2060,2060,1
20240229,132800,225180035,2060,2060,2060,2060,85
20240229,132700,225004935,2060,2060,2060,2060,6
20240229,132600,224992575,2065,2065,2065,2065,0
20240229,132500,224992575,2065,2065,2065,2060,4866
20240229,132400,214968490,2065,2065,2065,2065,0
20240229,132300,214968490,2065,2065,2065,2065,0
20240229,132200,214968490,2065,2060,2065,2060,618
20240229,132100,213694910,2060,2060,2060,2060,82
20240229,132000,213525990,2060,2060,2060,2060,0
20240229,131900,213525990,2060,2060,2065,2060,78
20240229,131800,213365305,2060,2060,2060,2060,168
20240229,131700,213019225,2060,2060,2060,2060,2042
20240229,131600,208812705,2060,2055,2060,2055,601
20240229,131500,207577645,2060,2060,2060,2060,20
20240229,131400,207536445,2060,2060,2060,2060,0
20240229,131300,207536445,2060,2060,2060,2060,0
20240229,131200,207536445,2060,2060,2060,2060,0
20240229,131100,207536445,2060,2060,2060,2060,0
20240229,131000,207536445,2060,2060,2060,2060,100
20240229,130900,207330445,2060,2060,2060,2060,0
20240229,130800,207330445,2060,2060,2060,2060,0
20240229,130700,207330445,2060,2060,2060,2060,0
20240229,130600,207330445,2060,2060,2060,2060,1
20240229,130500,207328385,2060,2060,2060,2060,6
20240229,130400,207316025,2065,2065,2065,2065,0
20240229,130300,207316025,2065,2065,2065,2065,50
20240229,130200,207212775,2060,2065,2065,2060,2601
20240229,130100,201854465,2065,2065,2065,2065,734
20240229,130000,200338755,2065,2065,2065,2065,99
20240229,125900,200134320,2065,2065,2065,2065,4
20240229,125800,200126060,2065,2065,2065,2065,98
20240229,125700,199923690,2065,2065,2065,2065,1
20240229,125600,199921625,2065,2065,2065,2065,5
20240229,125500,199911300,2065,2065,2065,2065,1
20240229,125400,199909235,2060,2060,2060,2060,14
20240229,125300,199880395,2060,2060,2060,2060,0
20240229,125200,199880395,2060,2060,2060,2060,995
20240229,125100,197830695,2060,2060,2060,2060,0
20240229,125000,197830695,2060,2060,2060,2060,0
20240229,124900,197830695,2060,2060,2060,2060,0
20240229,124800,197830695,2060,2060,2060,2060,0
20240229,124700,197830695,2060,2060,2060,2060,0
20240229,124600,197830695,2060,2060,2060,2060,3
20240229,124500,197824515,2060,2060,2060,2060,0
20240229,124400,197824515,2060,2060,2060,2060,0
20240229,124300,197824515,2060,2060,2060,2060,0
20240229,124200,197824515,2060,2055,2060,2055,370
20240229,124100,197063215,2060,2060,2060,2060,0
20240229,124000,197063215,2060,2060,2060,2060,0
20240229,123900,197063215,2060,2060,2060,2060,50
20240229,123800,196960215,2060,2060,2060,2060,0
20240229,123700,196960215,2060,2060,2060,2060,40
20240229,123600,196877815,2060,2060,2060,2060,1
20240229,123500,196875755,2050,2050,2050,2050,68
20240229,123400,196736355,2055,2055,2055,2055,10
20240229,123300,196715805,2055,2060,2060,2055,4
20240229,123200,196707580,2060,2060,2060,2060,120
20240229,123100,196460380,2060,2060,2060,2060,11
20240229,123000,196437720,2060,2060,2060,2060,23
20240229,122900,196390340,2065,2065,2065,2065,0
20240229,122800,196390340,2065,2065,2065,2065,0
20240229,122700,196390340,2065,2065,2065,2065,1
20240229,122600,196388275,2050,2055,2055,2050,330
20240229,122500,195710275,2055,2060,2060,2055,3616
20240229,122400,188279390,2060,2060,2060,2060,0
20240229,122300,188279390,2060,2060,2060,2060,10
20240229,122200,188258790,2060,2060,2060,2060,1
20240229,122100,188256730,2060,2060,2060,2060,63
20240229,122000,188126950,2060,2060,2065,2060,12
20240229,121900,188102225,2060,2060,2060,2060,4
20240229,121800,188093985,2065,2065,2065,2065,1
20240229,121700,188091920,2060,2060,2060,2060,1
20240229,121600,188089860,2060,2060,2060,2060,8
20240229,121500,188073380,2065,2065,2065,2065,0
20240229,121400,188073380,2065,2065,2065,2065,608
20240229,121300,186817860,2060,2060,2060,2060,50
20240229,121200,186714860,2060,2060,2060,2060,0
20240229,121100,186714860,2060,2060,2060,2060,55
20240229,121000,186601560,2060,2060,2060,2060,0
20240229,120900,186601560,2060,2060,2060,2060,0
20240229,120800,186601560,2060,2060,2060,2060,0
20240229,120700,186601560,2060,2060,2060,2060,0
20240229,120600,186601560,2060,2060,2060,2060,0
20240229,120500,186601560,2060,2060,2060,2060,0
20240229,120400,186601560,2060,2060,2060,2060,0
20240229,120300,186601560,2060,2055,2065,2055,61
20240229,120200,186476140,2060,2060,2060,2060,5
20240229,120100,186465840,2060,2065,2065,2060,18
20240229,120000,186428690,2065,2065,2065,2065,0
20240229,115900,186428690,2065,2060,2065,2060,92
20240229,115800,186239085,2060,2060,2060,2060,0
20240229,115700,186239085,2060,2060,2060,2060,20
20240229,115600,186197885,2055,2060,2060,2055,81
20240229,115500,186031315,2060,2060,2060,2060,0
20240229,115400,186031315,2060,2060,2060,2060,0
20240229,115300,186031315,2060,2060,2060,2060,0
20240229,115200,186031315,2060,2060,2060,2060,0
20240229,115100,186031315,2060,2060,2060,2060,1
20240229,115000,186029255,2055,2060,2060,2055,26
20240229,114900,185975725,2055,2055,2055,2055,131
20240229,114800,185706520,2055,2055,2055,2055,228
20240229,114700,185237980,2055,2060,2060,2055,1807
20240229,114600,181524590,2065,2065,2065,2065,1
20240229,114500,181522525,2055,2055,2055,2055,0
20240229,114400,181522525,2055,2055,2055,2055,488
20240229,114300,180519685,2055,2060,2060,2055,281
20240229,114200,179941380,2060,2060,2060,2060,170
20240229,114100,179591180,2060,2060,2060,2060,50
20240229,114000,179488180,2060,2060,2060,2060,2
20240229,113900,179484060,2055,2055,2055,2055,5
20240229,113800,179473785,2055,2055,2055,2055,473
20240229,113700,178501770,2060,2060,2060,2060,30
20240229,113600,178439970,2060,2060,2060,2060,0
20240229,113500,178439970,2060,2060,2060,2060,100
20240229,113400,178233970,2060,2060,2060,2060,0
20240229,113300,178233970,2060,2060,2060,2060,30
20240229,113200,178172170,2060,2055,2060,2055,24
20240229,113100,178122800,2060,2060,2060,2060,0
20240229,113000,178122800,2060,2060,2060,2060,22
20240229,112900,178077480,2060,2060,2060,2060,0
20240229,112800,178077480,2060,2060,2060,2060,0
20240229,112700,178077480,2060,2060,2060,2060,10
20240229,112600,178056880,2060,2060,2060,2060,0
20240229,112500,178056880,2060,2060,2060,2060,4
20240229,112400,178048640,2060,2060,2060,2060,0
20240229,112300,178048640,2060,2060,2060,2060,0
20240229,112200,178048640,2060,2055,2060,2055,2
20240229,112100,178044525,2060,2060,2060,2060,0
20240229,112000,178044525,2060,2060,2060,2060,0
20240229,111900,178044525,2060,2060,2060,2060,0
20240229,111800,178044525,2060,2060,2060,2060,0
20240229,111700,178044525,2060,2060,2060,2060,0
20240229,111600,178044525,2060,2065,2065,2060,450
20240229,111500,177117025,2065,2065,2065,2065,0
20240229,111400,177117025,2065,2065,2065,2065,56
20240229,111300,177001385,2065,2065,2065,2065,103
20240229,111200,176788690,2060,2060,2060,2060,0
20240229,111100,176788690,2060,2060,2060,2060,0
20240229,111000,176788690,2060,2060,2060,2060,362
20240229,110900,176042970,2060,2060,2060,2060,0
20240229,110800,176042970,2060,2060,2060,2060,0
20240229,110700,176042970,2060,2065,2065,2060,27
20240229,110600,175987225,2065,2065,2065,2065,0
20240229,110500,175987225,2065,2065,2065,2065,0
20240229,110400,175987225,2065,2065,2065,2065,0
20240229,110300,175987225,2065,2065,2065,2065,0
20240229,110200,175987225,2065,2065,2065,2065,1
20240229,110100,175985160,2060,2060,2060,2060,0
20240229,110000,175985160,2060,2060,2060,2060,0
20240229,105900,175985160,2060,2060,2060,2060,743
20240229,105800,174454580,2060,2060,2060,2060,99
20240229,105700,174250640,2060,2060,2060,2060,0
20240229,105600,174250640,2060,2060,2060,2060,0
20240229,105500,174250640,2060,2060,2060,2060,0
20240229,105400,174250640,2060,2060,2060,2060,0
20240229,105300,174250640,2060,2065,2065,2060,773
20240229,105200,172658230,2065,2065,2065,2065,0
20240229,105100,172658230,2065,2065,2065,2065,48
20240229,105000,172559110,2065,2065,2065,2065,0
20240229,104900,172559110,2065,2065,2065,2065,20
20240229,104800,172517810,2070,2070,2070,2070,2
20240229,104700,172513670,2065,2065,2065,2065,501
20240229,104600,171479105,2060,2065,2065,2060,10
20240229,104500,171458480,2065,2065,2065,2065,9
20240229,104400,171439895,2065,2065,2065,2065,0
20240229,104300,171439895,2065,2065,2065,2065,50
20240229,104200,171336645,2065,2065,2065,2065,0
20240229,104100,171336645,2065,2065,2065,2065,5
20240229,104000,171326320,2065,2065,2065,2065,9
20240229,103900,171307735,2065,2065,2065,2065,0
20240229,103800,171307735,2065,2065,2065,2065,0
20240229,103700,171307735,2065,2060,2065,2060,318
20240229,103600,170652650,2065,2065,2065,2065,1
20240229,103500,170650585,2060,2060,2060,2060,15
20240229,103400,170619685,2065,2060,2065,2055,1207
20240229,103300,168128120,2060,2060,2060,2060,10
20240229,103200,168107520,2060,2060,2060,2060,18
20240229,103100,168070440,2060,2060,2060,2060,9
20240229,103000,168051900,2060,2055,2060,2055,25
20240229,102900,168000510,2050,2055,2060,2045,14428
20240229,102800,138440755,2075,2065,2075,2055,5695
20240229,102700,126726250,2075,2075,2075,2075,200
20240229,102600,126311250,2075,2075,2075,2075,0
20240229,102500,126311250,2075,2070,2075,2070,80
20240229,102400,126145255,2075,2075,2075,2075,1
20240229,102300,126143180,2065,2075,2075,2065,306
20240229,102200,125511255,2065,2065,2065,2065,30
20240229,102100,125449305,2075,2075,2075,2075,36
20240229,102000,125374605,2075,2075,2075,2075,1
20240229,101900,125372530,2065,2065,2065,2065,141
20240229,101800,125081365,2075,2075,2075,2075,0
20240229,101700,125081365,2075,2075,2075,2075,0
20240229,101600,125081365,2075,2075,2075,2075,91
20240229,101500,124892540,2075,2060,2075,2060,3
20240229,101400,124886345,2060,2065,2065,2060,1210
20240229,101300,122389520,2070,2070,2070,2070,0
20240229,101200,122389520,2070,2070,2070,2070,0
20240229,101100,122389520,2070,2070,2070,2070,1
20240229,101000,122387450,2075,2075,2075,2075,7
20240229,100900,122372925,2075,2075,2075,2075,1
20240229,100800,122370850,2075,2075,2075,2075,0
20240229,100700,122370850,2075,2075,2075,2075,0
20240229,100600,122370850,2075,2065,2075,2065,13
20240229,100500,122343885,2075,2070,2075,2070,101
20240229,100400,122134810,2070,2070,2070,2070,1
20240229,100300,122132740,2075,2075,2075,2075,0
20240229,100200,122132740,2075,2075,2075,2075,0
20240229,100100,122132740,2075,2075,2075,2075,2
20240229,100000,122128590,2065,2070,2070,2065,2000
20240229,095900,117997040,2070,2070,2070,2070,0
20240229,095800,117997040,2070,2070,2070,2070,1
20240229,095700,117994970,2075,2070,2075,2070,808
20240229,095600,116318775,2070,2070,2070,2070,807
20240229,095500,114648285,2075,2075,2075,2075,2
20240229,095400,114644135,2075,2075,2075,2075,40
20240229,095300,114561135,2070,2070,2070,2070,1
20240229,095200,114559065,2075,2075,2075,2075,6
20240229,095100,114546615,2075,2075,2075,2075,0
20240229,095000,114546615,2075,2075,2075,2075,0
20240229,094900,114546615,2075,2075,2075,2075,1
20240229,094800,114544540,2075,2075,2075,2075,0
20240229,094700,114544540,2075,2075,2075,2075,1433
20240229,094600,111571065,2075,2075,2075,2075,7607
20240229,094500,95786540,2075,2075,2075,2075,2000
20240229,094400,91636540,2075,2075,2075,2075,0
20240229,094300,91636540,2075,2075,2075,2075,1
20240229,094200,91634465,2070,2065,2070,2065,10295
20240229,094100,70328805,2065,2065,2065,2065,0
20240229,094000,70328805,2065,2070,2070,2065,503
20240229,093900,69287605,2070,2070,2070,2070,11
20240229,093800,69264835,2070,2070,2070,2070,0
20240229,093700,69264835,2070,2070,2070,2070,0
20240229,093600,69264835,2070,2060,2070,2060,70
20240229,093500,69120525,2070,2070,2070,2070,0
20240229,093400,69120525,2070,2070,2070,2070,13
20240229,093300,69093615,2070,2070,2070,2070,0
20240229,093200,69093615,2070,2070,2070,2070,0
20240229,093100,69093615,2070,2070,2070,2070,81
20240229,093000,68925945,2070,2065,2070,2065,700
20240229,092900,67480440,2065,2065,2065,2065,500
20240229,092800,66447940,2065,2055,2065,2055,57
20240229,092700,66330795,2055,2055,2055,2055,0
20240229,092600,66330795,2055,2055,2055,2055,0
20240229,092500,66330795,2055,2055,2055,2055,414
20240229,092400,65480025,2075,2055,2075,2050,14337
20240229,092300,36086815,2060,2060,2060,2055,13799
20240229,092200,7724675,2060,2065,2065,2060,1000
20240229,092100,5664665,2065,2065,2065,2065,54
20240229,092000,5553155,2065,2065,2065,2065,48
20240229,091900,5454035,2075,2075,2075,2075,45
20240229,091800,5360660,2075,2070,2075,2065,701
20240229,091700,3913050,2075,2075,2075,2075,0
20240229,091600,3913050,2075,2075,2075,2075,1
20240229,091500,3910975,2075,2075,2075,2070,47
20240229,091400,3813455,2075,2075,2075,2075,50
20240229,091300,3709705,2075,2075,2075,2075,0
20240229,091200,3709705,2075,2075,2075,2075,1
20240229,091100,3707630,2075,2075,2075,2075,20
20240229,091000,3666130,2080,2080,2080,2080,0
20240229,090900,3666130,2080,2080,2080,2080,0
20240229,090800,3666130,2080,2080,2080,2080,0
20240229,090700,3666130,2080,2080,2080,2080,0
20240229,090600,3666130,2080,2070,2080,2065,65
20240229,090500,3531575,2075,2080,2080,2075,10
20240229,090400,3510820,2085,2085,2085,2085,1
20240229,090300,3508735,2075,2075,2075,2075,0
20240229,090200,3508735,2075,2075,2075,2075,48
20240229,090100,3409135,2095,2095,2095,2095,1
20240229,090000,3407040,2080,2080,2080,2080,1638