stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195900,1797054635,2850,2850,2850,2850,7467
20240228,195800,1797054635,2850,2850,2850,2850,0
20240228,195700,1797054635,2850,2850,2850,2850,0
20240228,195600,1797054635,2850,2850,2850,2850,0
20240228,195500,1797054635,2850,2850,2850,2850,0
20240228,195400,1797054635,2850,2850,2850,2850,0
20240228,195300,1797054635,2850,2850,2850,2850,0
20240228,195200,1797054635,2850,2850,2850,2850,0
20240228,195100,1797054635,2850,2850,2850,2850,0
20240228,195000,1797054635,2850,2850,2850,2850,0
20240228,194900,1797054635,2850,2850,2850,2850,0
20240228,194800,1797054635,2850,2850,2850,2850,0
20240228,194700,1797054635,2850,2850,2850,2850,0
20240228,194600,1797054635,2850,2850,2850,2850,0
20240228,194500,1797054635,2850,2850,2850,2850,0
20240228,194400,1797054635,2850,2850,2850,2850,0
20240228,194300,1797054635,2850,2850,2850,2850,0
20240228,194200,1797054635,2850,2850,2850,2850,0
20240228,194100,1797054635,2850,2850,2850,2850,0
20240228,194000,1797054635,2850,2850,2850,2850,0
20240228,193900,1797054635,2850,2850,2850,2850,0
20240228,193800,1797054635,2850,2850,2850,2850,0
20240228,193700,1797054635,2850,2850,2850,2850,0
20240228,193600,1797054635,2850,2850,2850,2850,0
20240228,193500,1797054635,2850,2850,2850,2850,0
20240228,193400,1797054635,2850,2850,2850,2850,0
20240228,193300,1797054635,2850,2850,2850,2850,0
20240228,193200,1797054635,2850,2850,2850,2850,0
20240228,193100,1797054635,2850,2850,2850,2850,0
20240228,193000,1797054635,2850,2850,2850,2850,0
20240228,192900,1797054635,2850,2850,2850,2850,7467
20240228,192800,1797054635,2850,2850,2850,2850,0
20240228,192700,1797054635,2850,2850,2850,2850,0
20240228,192600,1797054635,2850,2850,2850,2850,0
20240228,192500,1797054635,2850,2850,2850,2850,0
20240228,192400,1797054635,2850,2850,2850,2850,0
20240228,192300,1797054635,2850,2850,2850,2850,0
20240228,192200,1797054635,2850,2850,2850,2850,0
20240228,192100,1797054635,2850,2850,2850,2850,0
20240228,192000,1797054635,2850,2850,2850,2850,0
20240228,191900,1797054635,2850,2850,2850,2850,0
20240228,191800,1797054635,2850,2850,2850,2850,0
20240228,191700,1797054635,2850,2850,2850,2850,0
20240228,191600,1797054635,2850,2850,2850,2850,0
20240228,191500,1797054635,2850,2850,2850,2850,0
20240228,191400,1797054635,2850,2850,2850,2850,0
20240228,191300,1797054635,2850,2850,2850,2850,0
20240228,191200,1797054635,2850,2850,2850,2850,0
20240228,191100,1797054635,2850,2850,2850,2850,0
20240228,191000,1797054635,2850,2850,2850,2850,0
20240228,190900,1797054635,2850,2850,2850,2850,0
20240228,190800,1797054635,2850,2850,2850,2850,0
20240228,190700,1797054635,2850,2850,2850,2850,0
20240228,190600,1797054635,2850,2850,2850,2850,0
20240228,190500,1797054635,2850,2850,2850,2850,0
20240228,190400,1797054635,2850,2850,2850,2850,0
20240228,190300,1797054635,2850,2850,2850,2850,0
20240228,190200,1797054635,2850,2850,2850,2850,0
20240228,190100,1797054635,2850,2850,2850,2850,0
20240228,190000,1797054635,2850,2850,2850,2850,0
20240228,185900,1797054635,2850,2850,2850,2850,7467
20240228,185800,1797054635,2850,2850,2850,2850,0
20240228,185700,1797054635,2850,2850,2850,2850,0
20240228,185600,1797054635,2850,2850,2850,2850,0
20240228,185500,1797054635,2850,2850,2850,2850,0
20240228,185400,1797054635,2850,2850,2850,2850,0
20240228,185300,1797054635,2850,2850,2850,2850,0
20240228,185200,1797054635,2850,2850,2850,2850,0
20240228,185100,1797054635,2850,2850,2850,2850,0
20240228,185000,1797054635,2850,2850,2850,2850,0
20240228,184900,1797054635,2850,2850,2850,2850,0
20240228,184800,1797054635,2850,2850,2850,2850,0
20240228,184700,1797054635,2850,2850,2850,2850,0
20240228,184600,1797054635,2850,2850,2850,2850,0
20240228,184500,1797054635,2850,2850,2850,2850,0
20240228,184400,1797054635,2850,2850,2850,2850,0
20240228,184300,1797054635,2850,2850,2850,2850,0
20240228,184200,1797054635,2850,2850,2850,2850,0
20240228,184100,1797054635,2850,2850,2850,2850,0
20240228,184000,1797054635,2850,2850,2850,2850,0
20240228,183900,1797054635,2850,2850,2850,2850,0
20240228,183800,1797054635,2850,2850,2850,2850,0
20240228,183700,1797054635,2850,2850,2850,2850,0
20240228,183600,1797054635,2850,2850,2850,2850,0
20240228,183500,1797054635,2850,2850,2850,2850,0
20240228,183400,1797054635,2850,2850,2850,2850,0
20240228,183300,1797054635,2850,2850,2850,2850,0
20240228,183200,1797054635,2850,2850,2850,2850,0
20240228,183100,1797054635,2850,2850,2850,2850,0
20240228,183000,1797054635,2850,2850,2850,2850,0
20240228,182900,1797054635,2850,2850,2850,2850,7467
20240228,182800,1797054635,2850,2850,2850,2850,0
20240228,182700,1797054635,2850,2850,2850,2850,0
20240228,182600,1797054635,2850,2850,2850,2850,0
20240228,182500,1797054635,2850,2850,2850,2850,0
20240228,182400,1797054635,2850,2850,2850,2850,0
20240228,182300,1797054635,2850,2850,2850,2850,0
20240228,182200,1797054635,2850,2850,2850,2850,0
20240228,182100,1797054635,2850,2850,2850,2850,0
20240228,182000,1797054635,2850,2850,2850,2850,0
20240228,181900,1797054635,2850,2850,2850,2850,0
20240228,181800,1797054635,2850,2850,2850,2850,0
20240228,181700,1797054635,2850,2850,2850,2850,0
20240228,181600,1797054635,2850,2850,2850,2850,0
20240228,181500,1797054635,2850,2850,2850,2850,0
20240228,181400,1797054635,2850,2850,2850,2850,0
20240228,181300,1797054635,2850,2850,2850,2850,0
20240228,181200,1797054635,2850,2850,2850,2850,0
20240228,181100,1797054635,2850,2850,2850,2850,0
20240228,181000,1797054635,2850,2850,2850,2850,0
20240228,180900,1797054635,2850,2850,2850,2850,0
20240228,180800,1797054635,2850,2850,2850,2850,0
20240228,180700,1797054635,2850,2850,2850,2850,0
20240228,180600,1797054635,2850,2850,2850,2850,0
20240228,180500,1797054635,2850,2850,2850,2850,0
20240228,180400,1797054635,2850,2850,2850,2850,0
20240228,180300,1797054635,2850,2850,2850,2850,0
20240228,180200,1797054635,2850,2850,2850,2850,0
20240228,180100,1797054635,2850,2850,2850,2850,0
20240228,180000,1797054635,2850,2850,2850,2850,0
20240228,175900,1797054635,2850,2850,2850,2850,7467
20240228,175800,1797054635,2850,2850,2850,2850,0
20240228,175700,1797054635,2850,2850,2850,2850,0
20240228,175600,1797054635,2850,2850,2850,2850,0
20240228,175500,1797054635,2850,2850,2850,2850,0
20240228,175400,1797054635,2850,2850,2850,2850,0
20240228,175300,1797054635,2850,2850,2850,2850,0
20240228,175200,1797054635,2850,2850,2850,2850,0
20240228,175100,1797054635,2850,2850,2850,2850,0
20240228,175000,1797054635,2850,2850,2850,2850,0
20240228,174900,1797054635,2850,2850,2850,2850,0
20240228,174800,1797054635,2850,2850,2850,2850,0
20240228,174700,1797054635,2850,2850,2850,2850,0
20240228,174600,1797054635,2850,2850,2850,2850,0
20240228,174500,1797054635,2850,2850,2850,2850,0
20240228,174400,1797054635,2850,2850,2850,2850,0
20240228,174300,1797054635,2850,2850,2850,2850,0
20240228,174200,1797054635,2850,2850,2850,2850,0
20240228,174100,1797054635,2850,2850,2850,2850,0
20240228,174000,1797054635,2850,2850,2850,2850,0
20240228,173900,1797054635,2850,2850,2850,2850,0
20240228,173800,1797054635,2850,2850,2850,2850,0
20240228,173700,1797054635,2850,2850,2850,2850,0
20240228,173600,1797054635,2850,2850,2850,2850,0
20240228,173500,1797054635,2850,2850,2850,2850,0
20240228,173400,1797054635,2850,2850,2850,2850,0
20240228,173300,1797054635,2850,2850,2850,2850,0
20240228,173200,1797054635,2850,2850,2850,2850,0
20240228,173100,1797054635,2850,2850,2850,2850,0
20240228,173000,1797054635,2850,2850,2850,2850,0
20240228,172900,1797054635,2850,2850,2850,2850,7467
20240228,172800,1797054635,2850,2850,2850,2850,0
20240228,172700,1797054635,2850,2850,2850,2850,0
20240228,172600,1797054635,2850,2850,2850,2850,0
20240228,172500,1797054635,2850,2850,2850,2850,0
20240228,172400,1797054635,2850,2850,2850,2850,0
20240228,172300,1797054635,2850,2850,2850,2850,0
20240228,172200,1797054635,2850,2850,2850,2850,0
20240228,172100,1797054635,2850,2850,2850,2850,0
20240228,172000,1797054635,2850,2850,2850,2850,0
20240228,171900,1797054635,2850,2850,2850,2850,0
20240228,171800,1797054635,2850,2850,2850,2850,0
20240228,171700,1797054635,2850,2850,2850,2850,0
20240228,171600,1797054635,2850,2850,2850,2850,0
20240228,171500,1797054635,2850,2850,2850,2850,0
20240228,171400,1797054635,2850,2850,2850,2850,0
20240228,171300,1797054635,2850,2850,2850,2850,0
20240228,171200,1797054635,2850,2850,2850,2850,0
20240228,171100,1797054635,2850,2850,2850,2850,0
20240228,171000,1797054635,2850,2850,2850,2850,0
20240228,170900,1797054635,2850,2850,2850,2850,0
20240228,170800,1797054635,2850,2850,2850,2850,0
20240228,170700,1797054635,2850,2850,2850,2850,0
20240228,170600,1797054635,2850,2850,2850,2850,0
20240228,170500,1797054635,2850,2850,2850,2850,0
20240228,170400,1797054635,2850,2850,2850,2850,0
20240228,170300,1797054635,2850,2850,2850,2850,0
20240228,170200,1797054635,2850,2850,2850,2850,0
20240228,170100,1797054635,2850,2850,2850,2850,0
20240228,170000,1797054635,2850,2850,2850,2850,0
20240228,165900,1797054635,2850,2850,2850,2850,7467
20240228,165800,1797054635,2850,2850,2850,2850,0
20240228,165700,1797054635,2850,2850,2850,2850,0
20240228,165600,1797054635,2850,2850,2850,2850,0
20240228,165500,1797054635,2850,2850,2850,2850,0
20240228,165400,1797054635,2850,2850,2850,2850,0
20240228,165300,1797054635,2850,2850,2850,2850,0
20240228,165200,1797054635,2850,2850,2850,2850,0
20240228,165100,1797054635,2850,2850,2850,2850,0
20240228,165000,1797054635,2850,2850,2850,2850,0
20240228,164900,1797054635,2850,2850,2850,2850,0
20240228,164800,1797054635,2850,2850,2850,2850,0
20240228,164700,1797054635,2850,2850,2850,2850,0
20240228,164600,1797054635,2850,2850,2850,2850,0
20240228,164500,1797054635,2850,2850,2850,2850,0
20240228,164400,1797054635,2850,2850,2850,2850,0
20240228,164300,1797054635,2850,2850,2850,2850,0
20240228,164200,1797054635,2850,2850,2850,2850,0
20240228,164100,1797054635,2850,2850,2850,2850,0
20240228,164000,1797054635,2850,2850,2850,2850,0
20240228,163900,1797054635,2850,2850,2850,2850,0
20240228,163800,1797054635,2850,2850,2850,2850,0
20240228,163700,1797054635,2850,2850,2850,2850,0
20240228,163600,1797054635,2850,2850,2850,2850,0
20240228,163500,1797054635,2850,2850,2850,2850,0
20240228,163400,1797054635,2850,2850,2850,2850,0
20240228,163300,1797054635,2850,2850,2850,2850,0
20240228,163200,1797054635,2850,2850,2850,2850,0
20240228,163100,1797054635,2850,2850,2850,2850,0
20240228,163000,1797054635,2850,2850,2850,2850,0
20240228,162900,1797054635,2850,2850,2850,2850,7467
20240228,162800,1797054635,2850,2850,2850,2850,0
20240228,162700,1797054635,2850,2850,2850,2850,0
20240228,162600,1797054635,2850,2850,2850,2850,0
20240228,162500,1797054635,2850,2850,2850,2850,0
20240228,162400,1797054635,2850,2850,2850,2850,0
20240228,162300,1797054635,2850,2850,2850,2850,0
20240228,162200,1797054635,2850,2850,2850,2850,0
20240228,162100,1797054635,2850,2850,2850,2850,0
20240228,162000,1797054635,2850,2850,2850,2850,0
20240228,161900,1797054635,2850,2850,2850,2850,0
20240228,161800,1797054635,2850,2850,2850,2850,0
20240228,161700,1797054635,2850,2850,2850,2850,0
20240228,161600,1797054635,2850,2850,2850,2850,0
20240228,161500,1797054635,2850,2850,2850,2850,0
20240228,161400,1797054635,2850,2850,2850,2850,0
20240228,161300,1797054635,2850,2850,2850,2850,0
20240228,161200,1797054635,2850,2850,2850,2850,0
20240228,161100,1797054635,2850,2850,2850,2850,0
20240228,161000,1797054635,2850,2850,2850,2850,0
20240228,160900,1797054635,2850,2850,2850,2850,0
20240228,160800,1797054635,2850,2850,2850,2850,0
20240228,160700,1797054635,2850,2850,2850,2850,0
20240228,160600,1797054635,2850,2850,2850,2850,0
20240228,160500,1797054635,2850,2850,2850,2850,0
20240228,160400,1797054635,2850,2850,2850,2850,0
20240228,160300,1797054635,2850,2850,2850,2850,0
20240228,160200,1797054635,2850,2850,2850,2850,0
20240228,160100,1797054635,2850,2850,2850,2850,0
20240228,160000,1797054635,2850,2850,2850,2850,0
20240228,155900,1797054635,2850,2850,2850,2850,7467
20240228,155800,1797054635,2850,2850,2850,2850,0
20240228,155700,1797054635,2850,2850,2850,2850,0
20240228,155600,1797054635,2850,2850,2850,2850,0
20240228,155500,1797054635,2850,2850,2850,2850,0
20240228,155400,1797054635,2850,2850,2850,2850,0
20240228,155300,1797054635,2850,2850,2850,2850,0
20240228,155200,1797054635,2850,2850,2850,2850,0
20240228,155100,1797054635,2850,2850,2850,2850,0
20240228,155000,1797054635,2850,2850,2850,2850,0
20240228,154900,1797054635,2850,2850,2850,2850,0
20240228,154800,1797054635,2850,2850,2850,2850,0
20240228,154700,1797054635,2850,2850,2850,2850,0
20240228,154600,1797054635,2850,2850,2850,2850,0
20240228,154500,1797054635,2850,2850,2850,2850,0
20240228,154400,1797054635,2850,2850,2850,2850,0
20240228,154300,1797054635,2850,2850,2850,2850,0
20240228,154200,1797054635,2850,2850,2850,2850,0
20240228,154100,1797054635,2850,2850,2850,2850,0
20240228,154000,1797054635,2850,2850,2850,2850,0
20240228,153900,1797054635,2850,2850,2850,2850,0
20240228,153800,1797054635,2850,2850,2850,2850,0
20240228,153700,1797054635,2850,2850,2850,2850,0
20240228,153600,1797054635,2850,2850,2850,2850,0
20240228,153500,1797054635,2850,2850,2850,2850,0
20240228,153400,1797054635,2850,2850,2850,2850,0
20240228,153300,1797054635,2850,2850,2850,2850,0
20240228,153200,1797054635,2850,2850,2850,2850,0
20240228,153100,1797054635,2850,2850,2850,2850,0
20240228,153000,1797054635,2850,2850,2850,2850,7467
20240228,152900,1775773685,2850,2850,2850,2850,0
20240228,152800,1775773685,2850,2850,2850,2850,0
20240228,152700,1775773685,2850,2850,2850,2850,0
20240228,152600,1775773685,2850,2850,2850,2850,0
20240228,152500,1775773685,2850,2850,2850,2850,0
20240228,152400,1775773685,2850,2850,2850,2850,0
20240228,152300,1775773685,2850,2850,2850,2850,0
20240228,152200,1775773685,2850,2850,2850,2850,0
20240228,152100,1775773685,2850,2850,2850,2850,0
20240228,152000,1775773685,2850,2850,2850,2850,0
20240228,151900,1775773685,2850,2850,2850,2830,1108
20240228,151800,1772633055,2850,2830,2850,2830,20470
20240228,151700,1714424455,2825,2820,2825,2820,2138
20240228,151600,1708392580,2820,2825,2830,2820,2071
20240228,151500,1702549675,2820,2825,2825,2820,2386
20240228,151400,1695818990,2820,2825,2825,2820,1958
20240228,151300,1690296400,2820,2820,2825,2820,3602
20240228,151200,1680129495,2825,2825,2830,2825,1527
20240228,151100,1675815705,2825,2820,2825,2820,2614
20240228,151000,1668438845,2820,2820,2825,2820,1571
20240228,150900,1664008410,2820,2820,2830,2820,1855
20240228,150800,1658776620,2820,2825,2825,2820,2966
20240228,150700,1650411790,2820,2825,2825,2820,1979
20240228,150600,1644830955,2825,2825,2830,2820,1800
20240228,150500,1639748095,2825,2820,2825,2820,2881
20240228,150400,1631614750,2820,2820,2825,2820,1980
20240228,150300,1626030075,2830,2820,2830,2820,10096
20240228,150200,1597553495,2820,2820,2825,2820,1909
20240228,150100,1592169810,2820,2820,2840,2820,2214
20240228,150000,1585917565,2830,2815,2830,2815,2030
20240228,145900,1580187975,2815,2820,2835,2815,2268
20240228,145800,1573791790,2820,2820,2835,2820,1794
20240228,145700,1568729960,2825,2825,2830,2820,1553
20240228,145600,1564347480,2820,2825,2835,2820,1735
20240228,145500,1559450895,2820,2835,2840,2820,2404
20240228,145400,1552656740,2820,2825,2835,2820,2414
20240228,145300,1545839405,2820,2820,2830,2815,2452
20240228,145200,1538920685,2815,2820,2830,2815,2493
20240228,145100,1531886625,2820,2820,2825,2815,1980
20240228,145000,1526305215,2820,2820,2825,2820,2029
20240228,144900,1520583430,2815,2815,2825,2815,1608
20240228,144800,1516051910,2815,2815,2825,2815,2399
20240228,144700,1509298680,2815,2820,2820,2815,1359
20240228,144600,1505467370,2825,2815,2825,2810,2977
20240228,144500,1497075130,2815,2815,2820,2810,3154
20240228,144400,1488194210,2815,2815,2815,2810,1597
20240228,144300,1483700865,2815,2815,2815,2815,1310
20240228,144200,1480013215,2815,2810,2815,2810,2065
20240228,144100,1474202450,2815,2815,2820,2810,2398
20240228,144000,1467458650,2820,2815,2820,2810,1531
20240228,143900,1463151075,2815,2815,2820,2810,1414
20240228,143800,1459172720,2810,2815,2815,2810,2380
20240228,143700,1452478510,2815,2815,2820,2815,2590
20240228,143600,1445187600,2820,2815,2820,2815,1528
20240228,143500,1440886255,2820,2815,2820,2815,1973
20240228,143400,1435332230,2820,2815,2820,2815,1751
20240228,143300,1430403150,2815,2815,2815,2815,3002
20240228,143200,1421952520,2815,2815,2820,2815,2152
20240228,143100,1415894635,2820,2820,2825,2820,1831
20240228,143000,1410731190,2820,2820,2825,2820,2231
20240228,142900,1404439670,2820,2820,2825,2820,2045
20240228,142800,1398672370,2820,2820,2820,2820,2308
20240228,142700,1392163810,2820,2825,2825,2820,2174
20240228,142600,1386027735,2825,2825,2825,2825,3256
20240228,142500,1376829535,2825,2830,2830,2825,2007
20240228,142400,1371159550,2825,2830,2830,2825,2174
20240228,142300,1365017380,2825,2830,2840,2825,1839
20240228,142200,1359820820,2825,2830,2830,2825,2062
20240228,142100,1353994110,2830,2825,2830,2825,1530
20240228,142000,1349671835,2825,2825,2830,2825,1588
20240228,141900,1345185455,2825,2830,2830,2825,2010
20240228,141800,1339506980,2825,2825,2825,2825,2024
20240228,141700,1333789180,2830,2830,2830,2825,3924
20240228,141600,1322690800,2830,2830,2835,2830,3706
20240228,141500,1312202785,2830,2835,2835,2830,12968
20240228,141400,1275460255,2835,2835,2840,2835,8162
20240228,141300,1252316035,2835,2845,2845,2835,48669
20240228,141200,1113956335,2845,2845,2845,2845,1966
20240228,141100,1108363065,2850,2845,2850,2845,1315
20240228,141000,1104621850,2850,2855,2855,2845,1487
20240228,140900,1100389730,2855,2860,2860,2850,8364
20240228,140800,1076525210,2860,2850,2860,2850,71
20240228,140700,1076322850,2860,2855,2860,2855,19
20240228,140600,1076268550,2850,2855,2855,2850,35
20240228,140500,1076168750,2850,2855,2855,2850,744
20240228,140400,1074046890,2855,2855,2855,2855,12
20240228,140300,1074012630,2850,2850,2850,2850,2
20240228,140200,1074006930,2850,2855,2855,2850,300
20240228,140100,1073150930,2855,2850,2855,2850,1198
20240228,140000,1069730690,2850,2850,2850,2850,70
20240228,135900,1069531190,2855,2855,2855,2855,1
20240228,135800,1069528335,2855,2855,2855,2855,0
20240228,135700,1069528335,2855,2855,2855,2855,16
20240228,135600,1069482655,2855,2855,2855,2855,60
20240228,135500,1069311355,2855,2855,2855,2855,0
20240228,135400,1069311355,2855,2855,2855,2855,200
20240228,135300,1068740355,2855,2855,2855,2855,0
20240228,135200,1068740355,2855,2855,2855,2855,0
20240228,135100,1068740355,2855,2855,2855,2855,36
20240228,135000,1068637575,2855,2855,2855,2855,802
20240228,134900,1066347865,2855,2855,2855,2855,1047
20240228,134800,1063358680,2855,2855,2855,2855,1
20240228,134700,1063355825,2855,2860,2860,2855,280
20240228,134600,1062555925,2850,2850,2850,2850,0
20240228,134500,1062555925,2850,2850,2850,2850,0
20240228,134400,1062555925,2850,2855,2855,2850,11056
20240228,134300,1031029140,2860,2860,2860,2860,313
20240228,134200,1030133960,2860,2860,2860,2855,331
20240228,134100,1029187425,2860,2855,2860,2855,15
20240228,134000,1029144595,2860,2860,2860,2860,100
20240228,133900,1028858595,2860,2860,2860,2860,3
20240228,133800,1028850015,2860,2860,2860,2860,406
20240228,133700,1027688855,2855,2860,2860,2855,71
20240228,133600,1027486145,2860,2860,2860,2855,72
20240228,133500,1027280575,2855,2860,2860,2855,1003
20240228,133400,1024416995,2860,2860,2860,2860,1
20240228,133300,1024414135,2860,2860,2860,2860,16
20240228,133200,1024368375,2855,2855,2855,2855,140
20240228,133100,1023968675,2855,2865,2865,2855,341
20240228,133000,1022993800,2855,2855,2855,2855,0
20240228,132900,1022993800,2855,2855,2855,2855,0
20240228,132800,1022993800,2855,2855,2855,2855,0
20240228,132700,1022993800,2855,2860,2865,2855,1192
20240228,132600,1019585025,2865,2865,2865,2865,35
20240228,132500,1019484750,2865,2865,2865,2865,1
20240228,132400,1019481885,2860,2860,2860,2860,1
20240228,132300,1019479025,2860,2860,2860,2860,1266
20240228,132200,1015858265,2860,2860,2860,2860,0
20240228,132100,1015858265,2860,2860,2860,2860,0
20240228,132000,1015858265,2860,2855,2860,2855,455
20240228,131900,1014559215,2855,2855,2855,2855,532
20240228,131800,1013040355,2855,2855,2855,2855,1202
20240228,131700,1009608645,2860,2860,2860,2860,2
20240228,131600,1009602925,2860,2860,2860,2860,222
20240228,131500,1008968005,2860,2860,2860,2860,324
20240228,131400,1008041365,2860,2860,2860,2860,0
20240228,131300,1008041365,2860,2855,2860,2855,45
20240228,131200,1007912885,2855,2860,2860,2855,349
20240228,131100,1006916435,2860,2860,2860,2860,4
20240228,131000,1006904995,2860,2860,2860,2860,102
20240228,130900,1006613275,2860,2860,2860,2860,314
20240228,130800,1005715235,2860,2860,2860,2860,0
20240228,130700,1005715235,2860,2860,2860,2860,15
20240228,130600,1005672335,2865,2865,2865,2865,0
20240228,130500,1005672335,2865,2865,2865,2865,1
20240228,130400,1005669470,2865,2865,2865,2865,1
20240228,130300,1005666605,2860,2865,2865,2860,33
20240228,130200,1005572070,2865,2865,2865,2865,0
20240228,130100,1005572070,2865,2865,2865,2865,1
20240228,130000,1005569205,2865,2860,2865,2860,1650
20240228,125900,1000844480,2855,2855,2855,2855,180
20240228,125800,1000330580,2860,2860,2860,2860,478
20240228,125700,998963500,2860,2860,2860,2860,202
20240228,125600,998385780,2860,2860,2860,2860,584
20240228,125500,996715540,2855,2855,2855,2855,0
20240228,125400,996715540,2855,2855,2855,2850,939
20240228,125300,994036760,2855,2855,2855,2855,16
20240228,125200,993991080,2855,2855,2855,2855,0
20240228,125100,993991080,2855,2855,2855,2855,69
20240228,125000,993794085,2850,2850,2850,2845,1624
20240228,124900,989172735,2845,2845,2845,2845,70
20240228,124800,988973585,2850,2850,2855,2850,1625
20240228,124700,984342330,2850,2850,2850,2850,1200
20240228,124600,980922330,2855,2855,2855,2855,1005
20240228,124500,978053055,2855,2850,2855,2850,1788
20240228,124400,972952250,2850,2850,2850,2850,205
20240228,124300,972368000,2850,2850,2850,2850,30
20240228,124200,972282500,2850,2850,2850,2850,20
20240228,124100,972225500,2845,2845,2845,2845,1098
20240228,124000,969101690,2845,2845,2845,2845,6129
20240228,123900,951664685,2845,2845,2845,2845,718
20240228,123800,949621975,2850,2850,2850,2850,100
20240228,123700,949336975,2850,2850,2850,2850,30
20240228,123600,949251475,2850,2850,2850,2850,1
20240228,123500,949248625,2845,2845,2845,2845,70
20240228,123400,949049475,2850,2850,2850,2850,3026
20240228,123300,940425375,2850,2850,2850,2850,2650
20240228,123200,932872875,2850,2850,2850,2850,0
20240228,123100,932872875,2850,2850,2850,2850,1
20240228,123000,932870025,2850,2850,2850,2850,0
20240228,122900,932870025,2850,2855,2855,2850,66
20240228,122800,932681915,2855,2855,2855,2855,99
20240228,122700,932399270,2850,2850,2850,2850,50
20240228,122600,932256770,2850,2850,2850,2850,552
20240228,122500,930683570,2850,2850,2850,2850,20
20240228,122400,930626570,2855,2855,2855,2855,48
20240228,122300,930489530,2855,2850,2855,2850,253
20240228,122200,929768215,2855,2855,2855,2855,1012
20240228,122100,926878955,2855,2855,2855,2855,720
20240228,122000,924823355,2855,2855,2855,2855,0
20240228,121900,924823355,2855,2855,2855,2855,2
20240228,121800,924817645,2855,2855,2855,2855,140
20240228,121700,924417945,2860,2860,2860,2860,5
20240228,121600,924403645,2860,2860,2860,2860,261
20240228,121500,923657185,2860,2860,2860,2860,176
20240228,121400,923153825,2865,2865,2865,2865,32
20240228,121300,923062145,2865,2865,2865,2865,0
20240228,121200,923062145,2865,2865,2865,2865,6
20240228,121100,923044955,2865,2865,2865,2865,24
20240228,121000,922976195,2865,2865,2865,2865,0
20240228,120900,922976195,2865,2865,2865,2865,50
20240228,120800,922832945,2860,2865,2865,2860,4
20240228,120700,922821500,2865,2865,2865,2865,5
20240228,120600,922807175,2860,2860,2860,2860,69
20240228,120500,922609835,2860,2860,2860,2860,44
20240228,120400,922483995,2860,2860,2860,2860,456
20240228,120300,921179835,2860,2860,2860,2860,9
20240228,120200,921154095,2855,2855,2855,2855,103
20240228,120100,920860030,2860,2860,2860,2860,13
20240228,120000,920822850,2855,2855,2855,2855,1
20240228,115900,920819995,2855,2860,2860,2855,171
20240228,115800,920331285,2860,2860,2860,2860,6
20240228,115700,920314125,2860,2860,2860,2860,58
20240228,115600,920148245,2860,2860,2860,2860,100
20240228,115500,919862245,2860,2860,2860,2860,205
20240228,115400,919275945,2860,2860,2860,2860,1
20240228,115300,919273085,2860,2860,2860,2860,139
20240228,115200,918875545,2865,2865,2865,2865,69
20240228,115100,918677860,2870,2865,2870,2860,1404
20240228,115000,914655410,2865,2865,2865,2865,0
20240228,114900,914655410,2865,2860,2865,2860,53
20240228,114800,914503825,2855,2860,2860,2855,6
20240228,114700,914486670,2855,2855,2855,2855,100
20240228,114600,914201170,2855,2855,2855,2855,1
20240228,114500,914198315,2855,2855,2855,2855,356
20240228,114400,913181935,2860,2865,2865,2860,425
20240228,114300,911966410,2870,2870,2870,2870,30
20240228,114200,911880310,2870,2870,2870,2870,234
20240228,114100,911208730,2870,2870,2870,2870,34
20240228,114000,911111150,2865,2865,2865,2865,0
20240228,113900,911111150,2865,2860,2865,2855,65
20240228,113800,910924970,2865,2865,2865,2865,69
20240228,113700,910727285,2870,2860,2870,2860,2516
20240228,113600,903515380,2855,2860,2860,2855,42
20240228,113500,903395360,2860,2860,2860,2860,130
20240228,113400,903023560,2860,2860,2860,2860,16
20240228,113300,902977800,2860,2860,2860,2860,4
20240228,113200,902966360,2860,2860,2860,2860,550
20240228,113100,901393360,2860,2860,2860,2860,5
20240228,113000,901379060,2860,2860,2860,2855,305
20240228,112900,900506775,2860,2860,2860,2860,247
20240228,112800,899800355,2860,2860,2860,2860,0
20240228,112700,899800355,2860,2855,2860,2850,5858
20240228,112600,883100070,2855,2855,2855,2855,9
20240228,112500,883074375,2855,2855,2855,2855,1
20240228,112400,883071520,2860,2860,2860,2860,0
20240228,112300,883071520,2860,2860,2860,2860,0
20240228,112200,883071520,2860,2860,2860,2860,415
20240228,112100,881884620,2860,2875,2875,2860,21063
20240228,112000,821639990,2875,2875,2875,2875,38
20240228,111900,821530740,2875,2875,2875,2875,1789
20240228,111800,816387365,2875,2870,2875,2870,2137
20240228,111700,810247550,2870,2865,2870,2865,4121
20240228,111600,798421095,2865,2865,2865,2865,70
20240228,111500,798220545,2870,2870,2870,2870,370
20240228,111400,797158645,2870,2870,2870,2870,100
20240228,111300,796871645,2870,2870,2870,2870,418
20240228,111200,795671985,2865,2865,2865,2860,208
20240228,111100,795076075,2865,2860,2865,2860,733
20240228,111000,792977280,2865,2865,2865,2865,302
20240228,110900,792112050,2870,2870,2870,2870,3
20240228,110800,792103440,2870,2865,2870,2865,649
20240228,110700,790243810,2870,2870,2870,2870,0
20240228,110600,790243810,2870,2870,2870,2870,503
20240228,110500,788800200,2865,2865,2865,2865,3
20240228,110400,788791605,2865,2865,2865,2865,13
20240228,110300,788754360,2870,2870,2870,2870,52
20240228,110200,788605120,2870,2870,2870,2870,32
20240228,110100,788513280,2870,2865,2870,2865,4
20240228,110000,788501805,2865,2865,2865,2865,277
20240228,105900,787708200,2870,2870,2870,2870,0
20240228,105800,787708200,2870,2865,2870,2865,71
20240228,105700,787504780,2865,2865,2865,2865,0
20240228,105600,787504780,2865,2865,2865,2865,80
20240228,105500,787275580,2865,2865,2865,2865,48
20240228,105400,787138060,2865,2865,2865,2865,650
20240228,105300,785275810,2860,2860,2860,2860,37
20240228,105200,785169990,2860,2865,2865,2860,372
20240228,105100,784104250,2870,2870,2870,2870,0
20240228,105000,784104250,2870,2865,2870,2865,11
20240228,104900,784072730,2865,2865,2865,2865,721
20240228,104800,782007065,2865,2865,2865,2865,1
20240228,104700,782004200,2865,2865,2865,2865,33
20240228,104600,781909655,2865,2865,2865,2865,3
20240228,104500,781901060,2870,2865,2870,2865,36
20240228,104400,781797890,2865,2865,2870,2865,104
20240228,104300,781499800,2870,2870,2870,2870,28
20240228,104200,781419440,2870,2870,2870,2870,0
20240228,104100,781419440,2870,2870,2870,2870,55
20240228,104000,781261590,2870,2870,2870,2865,110
20240228,103900,780945925,2870,2870,2870,2870,110
20240228,103800,780630225,2870,2865,2870,2865,1545
20240228,103700,776202790,2865,2865,2865,2865,271
20240228,103600,775426375,2860,2860,2865,2860,113
20240228,103500,775103190,2865,2865,2865,2860,2129
20240228,103400,769013405,2865,2870,2870,2865,157
20240228,103300,768563505,2870,2870,2870,2870,0
20240228,103200,768563505,2870,2870,2870,2870,101
20240228,103100,768273635,2865,2860,2865,2860,4011
20240228,103000,756802170,2865,2865,2865,2865,8012
20240228,102900,733847790,2865,2870,2870,2865,83
20240228,102800,733609930,2870,2870,2870,2870,163
20240228,102700,733142120,2870,2865,2870,2865,1173
20240228,102600,729780610,2865,2865,2865,2865,120
20240228,102500,729436810,2865,2870,2870,2865,215
20240228,102400,728820540,2865,2870,2870,2865,1121
20240228,102300,725608560,2870,2870,2875,2870,1021
20240228,102200,722674075,2875,2865,2875,2865,339
20240228,102100,721700600,2865,2865,2865,2865,143
20240228,102000,721290905,2865,2865,2865,2865,10003
20240228,101900,692632310,2865,2865,2875,2865,965
20240228,101800,689864835,2865,2880,2880,2865,11464
20240228,101700,657002395,2870,2880,2880,2870,908
20240228,101600,654395865,2880,2880,2880,2875,160
20240228,101500,653935315,2880,2880,2880,2875,2974
20240228,101400,645383545,2885,2885,2885,2880,478
20240228,101300,644006735,2885,2885,2885,2880,3766
20240228,101200,633154390,2885,2880,2885,2880,11546
20240228,101100,599844455,2880,2885,2885,2880,1925
20240228,101000,594300420,2880,2880,2880,2875,2257
20240228,100900,587802350,2880,2875,2880,2875,10972
20240228,100800,556216950,2875,2875,2875,2870,347
20240228,100700,555220075,2875,2875,2875,2870,2649
20240228,100600,547607100,2875,2870,2875,2870,8138
20240228,100500,524247980,2870,2870,2870,2870,3135
20240228,100400,515250530,2870,2870,2870,2865,629
20240228,100300,513445580,2865,2865,2865,2860,2919
20240228,100200,505082995,2865,2865,2865,2860,3187
20240228,100100,495952495,2865,2860,2865,2860,11
20240228,100000,495921030,2860,2860,2860,2860,276
20240228,095900,495131670,2865,2860,2865,2860,21
20240228,095800,495071580,2865,2860,2865,2860,554
20240228,095700,493486880,2860,2865,2865,2860,3534
20240228,095600,483364495,2865,2865,2865,2865,2063
20240228,095500,477454000,2865,2860,2865,2860,1162
20240228,095400,474126370,2860,2860,2865,2860,1115
20240228,095300,470937095,2860,2860,2865,2860,14266
20240228,095200,430133705,2860,2860,2860,2860,1010
20240228,095100,427245105,2860,2860,2860,2860,19
20240228,095000,427190765,2860,2860,2865,2850,30650
20240228,094900,339827630,2860,2855,2860,2855,3432
20240228,094800,330013130,2855,2855,2855,2855,2052
20240228,094700,324154670,2855,2850,2855,2850,3
20240228,094600,324146115,2850,2850,2855,2850,427
20240228,094500,322929160,2850,2855,2860,2850,2967
20240228,094400,314444255,2860,2855,2860,2850,5186
20240228,094300,299638765,2855,2845,2855,2845,6385
20240228,094200,281444385,2845,2840,2845,2840,10099
20240228,094100,252753080,2840,2840,2840,2840,29
20240228,094000,252670720,2840,2835,2840,2835,2705
20240228,093900,244996900,2835,2835,2840,2835,180
20240228,093800,244486455,2835,2835,2840,2835,2283
20240228,093700,238014000,2835,2835,2835,2835,4467
20240228,093600,225350055,2830,2835,2835,2830,5908
20240228,093500,208630315,2835,2830,2835,2830,477
20240228,093400,207278835,2830,2835,2835,2830,153
20240228,093300,206845595,2835,2835,2835,2835,79
20240228,093200,206621630,2835,2830,2835,2830,4919
20240228,093100,192690705,2830,2825,2830,2825,330
20240228,093000,191758015,2825,2830,2830,2825,1219
20240228,092900,188313290,2830,2825,2830,2825,345
20240228,092800,187338655,2825,2825,2825,2820,858
20240228,092700,184916450,2825,2825,2825,2825,205
20240228,092600,184337325,2825,2825,2825,2825,417
20240228,092500,183159300,2825,2825,2825,2825,29
20240228,092400,183077375,2825,2825,2825,2825,172
20240228,092300,182591475,2820,2820,2825,2820,469
20240228,092200,181267885,2820,2825,2825,2820,3174
20240228,092100,172316535,2825,2825,2825,2825,48
20240228,092000,172180935,2820,2830,2830,2820,1440
20240228,091900,168116530,2830,2825,2830,2825,221
20240228,091800,167492190,2830,2825,2830,2820,239
20240228,091700,166818000,2825,2825,2830,2825,172
20240228,091600,166331985,2830,2830,2830,2825,1056
20240228,091500,163348520,2825,2825,2825,2825,1851
20240228,091400,158119445,2825,2825,2830,2825,690
20240228,091300,156170190,2830,2830,2830,2830,2697
20240228,091200,148537680,2830,2830,2830,2830,2339
20240228,091100,141918310,2830,2825,2830,2825,1108
20240228,091000,138787990,2825,2825,2825,2825,698
20240228,090900,136816140,2820,2825,2825,2820,2954
20240228,090800,128482815,2830,2830,2830,2830,591
20240228,090700,126810285,2830,2835,2835,2820,13046
20240228,090600,89988645,2835,2845,2845,2835,9799
20240228,090500,62183585,2840,2830,2840,2825,1688
20240228,090400,57392765,2830,2825,2830,2825,466
20240228,090300,56075725,2825,2820,2825,2820,3266
20240228,090200,46851840,2820,2810,2820,2810,3020
20240228,090100,38353675,2810,2810,2810,2805,6991
20240228,090000,18709965,2810,2815,2825,2810,6394