stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195800,2788888670,2820,2820,2820,2820,38007
20240229,195700,2788888670,2820,2820,2820,2820,0
20240229,195600,2788888670,2820,2820,2820,2820,0
20240229,195500,2788888670,2820,2820,2820,2820,0
20240229,195400,2788888670,2820,2820,2820,2820,0
20240229,195300,2788888670,2820,2820,2820,2820,0
20240229,195200,2788888670,2820,2820,2820,2820,0
20240229,195100,2788888670,2820,2820,2820,2820,0
20240229,195000,2788888670,2820,2820,2820,2820,0
20240229,194900,2788888670,2820,2820,2820,2820,0
20240229,194800,2788888670,2820,2820,2820,2820,0
20240229,194700,2788888670,2820,2820,2820,2820,0
20240229,194600,2788888670,2820,2820,2820,2820,0
20240229,194500,2788888670,2820,2820,2820,2820,0
20240229,194400,2788888670,2820,2820,2820,2820,0
20240229,194300,2788888670,2820,2820,2820,2820,0
20240229,194200,2788888670,2820,2820,2820,2820,0
20240229,194100,2788888670,2820,2820,2820,2820,0
20240229,194000,2788888670,2820,2820,2820,2820,0
20240229,193900,2788888670,2820,2820,2820,2820,0
20240229,193800,2788888670,2820,2820,2820,2820,0
20240229,193700,2788888670,2820,2820,2820,2820,0
20240229,193600,2788888670,2820,2820,2820,2820,0
20240229,193500,2788888670,2820,2820,2820,2820,0
20240229,193400,2788888670,2820,2820,2820,2820,0
20240229,193300,2788888670,2820,2820,2820,2820,0
20240229,193200,2788888670,2820,2820,2820,2820,0
20240229,193100,2788888670,2820,2820,2820,2820,0
20240229,193000,2788888670,2820,2820,2820,2820,0
20240229,192900,2788888670,2820,2820,2820,2820,0
20240229,192800,2788888670,2820,2820,2820,2820,38007
20240229,192700,2788888670,2820,2820,2820,2820,0
20240229,192600,2788888670,2820,2820,2820,2820,0
20240229,192500,2788888670,2820,2820,2820,2820,0
20240229,192400,2788888670,2820,2820,2820,2820,0
20240229,192300,2788888670,2820,2820,2820,2820,0
20240229,192200,2788888670,2820,2820,2820,2820,0
20240229,192100,2788888670,2820,2820,2820,2820,0
20240229,192000,2788888670,2820,2820,2820,2820,0
20240229,191900,2788888670,2820,2820,2820,2820,0
20240229,191800,2788888670,2820,2820,2820,2820,0
20240229,191700,2788888670,2820,2820,2820,2820,0
20240229,191600,2788888670,2820,2820,2820,2820,0
20240229,191500,2788888670,2820,2820,2820,2820,0
20240229,191400,2788888670,2820,2820,2820,2820,0
20240229,191300,2788888670,2820,2820,2820,2820,0
20240229,191200,2788888670,2820,2820,2820,2820,0
20240229,191100,2788888670,2820,2820,2820,2820,0
20240229,191000,2788888670,2820,2820,2820,2820,0
20240229,190900,2788888670,2820,2820,2820,2820,0
20240229,190800,2788888670,2820,2820,2820,2820,0
20240229,190700,2788888670,2820,2820,2820,2820,0
20240229,190600,2788888670,2820,2820,2820,2820,0
20240229,190500,2788888670,2820,2820,2820,2820,0
20240229,190400,2788888670,2820,2820,2820,2820,0
20240229,190300,2788888670,2820,2820,2820,2820,0
20240229,190200,2788888670,2820,2820,2820,2820,0
20240229,190100,2788888670,2820,2820,2820,2820,0
20240229,190000,2788888670,2820,2820,2820,2820,0
20240229,185900,2788888670,2820,2820,2820,2820,0
20240229,185800,2788888670,2820,2820,2820,2820,38007
20240229,185700,2788888670,2820,2820,2820,2820,0
20240229,185600,2788888670,2820,2820,2820,2820,0
20240229,185500,2788888670,2820,2820,2820,2820,0
20240229,185400,2788888670,2820,2820,2820,2820,0
20240229,185300,2788888670,2820,2820,2820,2820,0
20240229,185200,2788888670,2820,2820,2820,2820,0
20240229,185100,2788888670,2820,2820,2820,2820,0
20240229,185000,2788888670,2820,2820,2820,2820,0
20240229,184900,2788888670,2820,2820,2820,2820,0
20240229,184800,2788888670,2820,2820,2820,2820,0
20240229,184700,2788888670,2820,2820,2820,2820,0
20240229,184600,2788888670,2820,2820,2820,2820,0
20240229,184500,2788888670,2820,2820,2820,2820,0
20240229,184400,2788888670,2820,2820,2820,2820,0
20240229,184300,2788888670,2820,2820,2820,2820,0
20240229,184200,2788888670,2820,2820,2820,2820,0
20240229,184100,2788888670,2820,2820,2820,2820,0
20240229,184000,2788888670,2820,2820,2820,2820,0
20240229,183900,2788888670,2820,2820,2820,2820,0
20240229,183800,2788888670,2820,2820,2820,2820,0
20240229,183700,2788888670,2820,2820,2820,2820,0
20240229,183600,2788888670,2820,2820,2820,2820,0
20240229,183500,2788888670,2820,2820,2820,2820,0
20240229,183400,2788888670,2820,2820,2820,2820,0
20240229,183300,2788888670,2820,2820,2820,2820,0
20240229,183200,2788888670,2820,2820,2820,2820,0
20240229,183100,2788888670,2820,2820,2820,2820,0
20240229,183000,2788888670,2820,2820,2820,2820,0
20240229,182900,2788888670,2820,2820,2820,2820,0
20240229,182800,2788888670,2820,2820,2820,2820,38007
20240229,182700,2788888670,2820,2820,2820,2820,0
20240229,182600,2788888670,2820,2820,2820,2820,0
20240229,182500,2788888670,2820,2820,2820,2820,0
20240229,182400,2788888670,2820,2820,2820,2820,0
20240229,182300,2788888670,2820,2820,2820,2820,0
20240229,182200,2788888670,2820,2820,2820,2820,0
20240229,182100,2788888670,2820,2820,2820,2820,0
20240229,182000,2788888670,2820,2820,2820,2820,0
20240229,181900,2788888670,2820,2820,2820,2820,0
20240229,181800,2788888670,2820,2820,2820,2820,0
20240229,181700,2788888670,2820,2820,2820,2820,0
20240229,181600,2788888670,2820,2820,2820,2820,0
20240229,181500,2788888670,2820,2820,2820,2820,0
20240229,181400,2788888670,2820,2820,2820,2820,0
20240229,181300,2788888670,2820,2820,2820,2820,0
20240229,181200,2788888670,2820,2820,2820,2820,0
20240229,181100,2788888670,2820,2820,2820,2820,0
20240229,181000,2788888670,2820,2820,2820,2820,0
20240229,180900,2788888670,2820,2820,2820,2820,0
20240229,180800,2788888670,2820,2820,2820,2820,0
20240229,180700,2788888670,2820,2820,2820,2820,0
20240229,180600,2788888670,2820,2820,2820,2820,0
20240229,180500,2788888670,2820,2820,2820,2820,0
20240229,180400,2788888670,2820,2820,2820,2820,0
20240229,180300,2788888670,2820,2820,2820,2820,0
20240229,180200,2788888670,2820,2820,2820,2820,0
20240229,180100,2788888670,2820,2820,2820,2820,0
20240229,180000,2788888670,2820,2820,2820,2820,0
20240229,175900,2788888670,2820,2820,2820,2820,0
20240229,175800,2788888670,2820,2820,2820,2820,38007
20240229,175700,2788888670,2820,2820,2820,2820,0
20240229,175600,2788888670,2820,2820,2820,2820,0
20240229,175500,2788888670,2820,2820,2820,2820,0
20240229,175400,2788888670,2820,2820,2820,2820,0
20240229,175300,2788888670,2820,2820,2820,2820,0
20240229,175200,2788888670,2820,2820,2820,2820,0
20240229,175100,2788888670,2820,2820,2820,2820,0
20240229,175000,2788888670,2820,2820,2820,2820,0
20240229,174900,2788888670,2820,2820,2820,2820,0
20240229,174800,2788888670,2820,2820,2820,2820,0
20240229,174700,2788888670,2820,2820,2820,2820,0
20240229,174600,2788888670,2820,2820,2820,2820,0
20240229,174500,2788888670,2820,2820,2820,2820,0
20240229,174400,2788888670,2820,2820,2820,2820,0
20240229,174300,2788888670,2820,2820,2820,2820,0
20240229,174200,2788888670,2820,2820,2820,2820,0
20240229,174100,2788888670,2820,2820,2820,2820,0
20240229,174000,2788888670,2820,2820,2820,2820,0
20240229,173900,2788888670,2820,2820,2820,2820,0
20240229,173800,2788888670,2820,2820,2820,2820,0
20240229,173700,2788888670,2820,2820,2820,2820,0
20240229,173600,2788888670,2820,2820,2820,2820,0
20240229,173500,2788888670,2820,2820,2820,2820,0
20240229,173400,2788888670,2820,2820,2820,2820,0
20240229,173300,2788888670,2820,2820,2820,2820,0
20240229,173200,2788888670,2820,2820,2820,2820,0
20240229,173100,2788888670,2820,2820,2820,2820,0
20240229,173000,2788888670,2820,2820,2820,2820,0
20240229,172900,2788888670,2820,2820,2820,2820,0
20240229,172800,2788888670,2820,2820,2820,2820,38007
20240229,172700,2788888670,2820,2820,2820,2820,0
20240229,172600,2788888670,2820,2820,2820,2820,0
20240229,172500,2788888670,2820,2820,2820,2820,0
20240229,172400,2788888670,2820,2820,2820,2820,0
20240229,172300,2788888670,2820,2820,2820,2820,0
20240229,172200,2788888670,2820,2820,2820,2820,0
20240229,172100,2788888670,2820,2820,2820,2820,0
20240229,172000,2788888670,2820,2820,2820,2820,0
20240229,171900,2788888670,2820,2820,2820,2820,0
20240229,171800,2788888670,2820,2820,2820,2820,0
20240229,171700,2788888670,2820,2820,2820,2820,0
20240229,171600,2788888670,2820,2820,2820,2820,0
20240229,171500,2788888670,2820,2820,2820,2820,0
20240229,171400,2788888670,2820,2820,2820,2820,0
20240229,171300,2788888670,2820,2820,2820,2820,0
20240229,171200,2788888670,2820,2820,2820,2820,0
20240229,171100,2788888670,2820,2820,2820,2820,0
20240229,171000,2788888670,2820,2820,2820,2820,0
20240229,170900,2788888670,2820,2820,2820,2820,0
20240229,170800,2788888670,2820,2820,2820,2820,0
20240229,170700,2788888670,2820,2820,2820,2820,0
20240229,170600,2788888670,2820,2820,2820,2820,0
20240229,170500,2788888670,2820,2820,2820,2820,0
20240229,170400,2788888670,2820,2820,2820,2820,0
20240229,170300,2788888670,2820,2820,2820,2820,0
20240229,170200,2788888670,2820,2820,2820,2820,0
20240229,170100,2788888670,2820,2820,2820,2820,0
20240229,170000,2788888670,2820,2820,2820,2820,0
20240229,165900,2788888670,2820,2820,2820,2820,0
20240229,165800,2788888670,2820,2820,2820,2820,38007
20240229,165700,2788888670,2820,2820,2820,2820,0
20240229,165600,2788888670,2820,2820,2820,2820,0
20240229,165500,2788888670,2820,2820,2820,2820,0
20240229,165400,2788888670,2820,2820,2820,2820,0
20240229,165300,2788888670,2820,2820,2820,2820,0
20240229,165200,2788888670,2820,2820,2820,2820,0
20240229,165100,2788888670,2820,2820,2820,2820,0
20240229,165000,2788888670,2820,2820,2820,2820,0
20240229,164900,2788888670,2820,2820,2820,2820,0
20240229,164800,2788888670,2820,2820,2820,2820,0
20240229,164700,2788888670,2820,2820,2820,2820,0
20240229,164600,2788888670,2820,2820,2820,2820,0
20240229,164500,2788888670,2820,2820,2820,2820,0
20240229,164400,2788888670,2820,2820,2820,2820,0
20240229,164300,2788888670,2820,2820,2820,2820,0
20240229,164200,2788888670,2820,2820,2820,2820,0
20240229,164100,2788888670,2820,2820,2820,2820,0
20240229,164000,2788888670,2820,2820,2820,2820,0
20240229,163900,2788888670,2820,2820,2820,2820,0
20240229,163800,2788888670,2820,2820,2820,2820,0
20240229,163700,2788888670,2820,2820,2820,2820,0
20240229,163600,2788888670,2820,2820,2820,2820,0
20240229,163500,2788888670,2820,2820,2820,2820,0
20240229,163400,2788888670,2820,2820,2820,2820,0
20240229,163300,2788888670,2820,2820,2820,2820,0
20240229,163200,2788888670,2820,2820,2820,2820,0
20240229,163100,2788888670,2820,2820,2820,2820,0
20240229,163000,2788888670,2820,2820,2820,2820,0
20240229,162900,2788888670,2820,2820,2820,2820,0
20240229,162800,2788888670,2820,2820,2820,2820,38007
20240229,162700,2788888670,2820,2820,2820,2820,0
20240229,162600,2788888670,2820,2820,2820,2820,0
20240229,162500,2788888670,2820,2820,2820,2820,0
20240229,162400,2788888670,2820,2820,2820,2820,0
20240229,162300,2788888670,2820,2820,2820,2820,0
20240229,162200,2788888670,2820,2820,2820,2820,0
20240229,162100,2788888670,2820,2820,2820,2820,0
20240229,162000,2788888670,2820,2820,2820,2820,0
20240229,161900,2788888670,2820,2820,2820,2820,0
20240229,161800,2788888670,2820,2820,2820,2820,0
20240229,161700,2788888670,2820,2820,2820,2820,0
20240229,161600,2788888670,2820,2820,2820,2820,0
20240229,161500,2788888670,2820,2820,2820,2820,0
20240229,161400,2788888670,2820,2820,2820,2820,0
20240229,161300,2788888670,2820,2820,2820,2820,0
20240229,161200,2788888670,2820,2820,2820,2820,0
20240229,161100,2788888670,2820,2820,2820,2820,0
20240229,161000,2788888670,2820,2820,2820,2820,0
20240229,160900,2788888670,2820,2820,2820,2820,0
20240229,160800,2788888670,2820,2820,2820,2820,0
20240229,160700,2788888670,2820,2820,2820,2820,0
20240229,160600,2788888670,2820,2820,2820,2820,0
20240229,160500,2788888670,2820,2820,2820,2820,0
20240229,160400,2788888670,2820,2820,2820,2820,0
20240229,160300,2788888670,2820,2820,2820,2820,0
20240229,160200,2788888670,2820,2820,2820,2820,0
20240229,160100,2788888670,2820,2820,2820,2820,0
20240229,160000,2788888670,2820,2820,2820,2820,0
20240229,155900,2788888670,2820,2820,2820,2820,0
20240229,155800,2788888670,2820,2820,2820,2820,38007
20240229,155700,2788888670,2820,2820,2820,2820,0
20240229,155600,2788888670,2820,2820,2820,2820,0
20240229,155500,2788888670,2820,2820,2820,2820,0
20240229,155400,2788888670,2820,2820,2820,2820,0
20240229,155300,2788888670,2820,2820,2820,2820,0
20240229,155200,2788888670,2820,2820,2820,2820,0
20240229,155100,2788888670,2820,2820,2820,2820,0
20240229,155000,2788888670,2820,2820,2820,2820,0
20240229,154900,2788888670,2820,2820,2820,2820,0
20240229,154800,2788888670,2820,2820,2820,2820,0
20240229,154700,2788888670,2820,2820,2820,2820,0
20240229,154600,2788888670,2820,2820,2820,2820,0
20240229,154500,2788888670,2820,2820,2820,2820,0
20240229,154400,2788888670,2820,2820,2820,2820,0
20240229,154300,2788888670,2820,2820,2820,2820,0
20240229,154200,2788888670,2820,2820,2820,2820,0
20240229,154100,2788888670,2820,2820,2820,2820,0
20240229,154000,2788888670,2820,2820,2820,2820,0
20240229,153900,2788888670,2820,2820,2820,2820,0
20240229,153800,2788888670,2820,2820,2820,2820,0
20240229,153700,2788888670,2820,2820,2820,2820,0
20240229,153600,2788888670,2820,2820,2820,2820,0
20240229,153500,2788888670,2820,2820,2820,2820,0
20240229,153400,2788888670,2820,2820,2820,2820,0
20240229,153300,2788888670,2820,2820,2820,2820,0
20240229,153200,2788888670,2820,2820,2820,2820,0
20240229,153100,2788888670,2820,2820,2820,2820,0
20240229,153000,2788888670,2820,2820,2820,2820,38007
20240229,152900,2681708930,2845,2845,2845,2845,0
20240229,152800,2681708930,2845,2845,2845,2845,0
20240229,152700,2681708930,2845,2845,2845,2845,0
20240229,152600,2681708930,2845,2845,2845,2845,0
20240229,152500,2681708930,2845,2845,2845,2845,0
20240229,152400,2681708930,2845,2845,2845,2845,0
20240229,152300,2681708930,2845,2845,2845,2845,0
20240229,152200,2681708930,2845,2845,2845,2845,0
20240229,152100,2681708930,2845,2845,2845,2845,0
20240229,152000,2681708930,2845,2845,2845,2845,0
20240229,151900,2681708930,2845,2840,2845,2840,1803
20240229,151800,2676581930,2840,2840,2850,2835,21083
20240229,151700,2616700305,2835,2835,2850,2835,13833
20240229,151600,2577380025,2845,2820,2845,2820,15050
20240229,151500,2534773655,2825,2815,2825,2815,7322
20240229,151400,2514129800,2810,2810,2820,2810,6190
20240229,151300,2496714590,2810,2805,2815,2805,4984
20240229,151200,2482708765,2805,2800,2805,2800,3388
20240229,151100,2473214930,2810,2805,2810,2800,2604
20240229,151000,2465911275,2800,2805,2810,2800,3661
20240229,150900,2455643735,2805,2805,2805,2800,3988
20240229,150800,2444464090,2800,2800,2805,2800,3452
20240229,150700,2434795730,2805,2805,2805,2805,1494
20240229,150600,2430605060,2805,2805,2810,2805,4496
20240229,150500,2417990815,2805,2800,2810,2800,4981
20240229,150400,2404021725,2805,2805,2805,2800,2826
20240229,150300,2396100185,2805,2800,2810,2800,2635
20240229,150200,2388710585,2800,2805,2805,2800,2086
20240229,150100,2382869155,2800,2800,2805,2800,4889
20240229,150000,2369177075,2800,2805,2805,2800,3092
20240229,145900,2360506325,2805,2800,2810,2800,2472
20240229,145800,2353575245,2805,2810,2810,2805,3209
20240229,145700,2344571025,2805,2810,2810,2805,2371
20240229,145600,2337917660,2805,2805,2810,2805,2364
20240229,145500,2331286325,2805,2805,2810,2805,1568
20240229,145400,2326887065,2805,2810,2810,2805,3584
20240229,145300,2316830260,2805,2805,2810,2805,1937
20240229,145200,2311396495,2805,2805,2815,2805,3709
20240229,145100,2300984870,2810,2805,2810,2805,1093
20240229,145000,2297917590,2810,2805,2810,2800,4337
20240229,144900,2285749200,2800,2805,2810,2800,3233
20240229,144800,2276684800,2805,2800,2805,2800,1701
20240229,144700,2271921990,2805,2805,2805,2800,2976
20240229,144600,2263583185,2805,2805,2805,2800,1291
20240229,144500,2259964870,2800,2805,2805,2800,4126
20240229,144400,2248407275,2805,2805,2810,2805,2991
20240229,144300,2240017360,2805,2805,2815,2805,2055
20240229,144200,2234242090,2805,2805,2815,2805,2390
20240229,144100,2227532170,2810,2810,2810,2805,5931
20240229,144000,2210891165,2810,2805,2810,2800,4583
20240229,143900,2198028455,2805,2800,2805,2800,1090
20240229,143800,2194973755,2800,2800,2800,2800,3015
20240229,143700,2186531755,2800,2800,2810,2800,2480
20240229,143600,2179576670,2805,2805,2810,2805,2882
20240229,143500,2171492655,2810,2815,2815,2810,1400
20240229,143400,2167558610,2810,2800,2820,2800,9674
20240229,143300,2140381215,2800,2800,2800,2800,5429
20240229,143200,2125180015,2800,2800,2800,2800,4333
20240229,143100,2113047615,2795,2800,2800,2795,2731
20240229,143000,2105410050,2800,2800,2800,2800,1894
20240229,142900,2100106850,2795,2800,2800,2795,1432
20240229,142800,2096104405,2805,2795,2805,2795,5833
20240229,142700,2079785085,2795,2800,2800,2795,4873
20240229,142600,2066141505,2800,2800,2805,2795,1971
20240229,142500,2060625055,2795,2795,2800,2795,2459
20240229,142400,2053744005,2800,2795,2800,2795,11949
20240229,142300,2020298835,2795,2785,2795,2780,5522
20240229,142200,2004897505,2785,2780,2790,2775,3821
20240229,142100,1994266105,2775,2780,2785,2775,3860
20240229,142000,1983538140,2775,2775,2780,2775,2658
20240229,141900,1976161340,2780,2775,2780,2775,8377
20240229,141800,1952914665,2775,2775,2780,2775,1876
20240229,141700,1947706265,2775,2780,2780,2775,3049
20240229,141600,1939243075,2775,2775,2780,2775,3063
20240229,141500,1930743245,2780,2780,2780,2775,1903
20240229,141400,1925461710,2780,2775,2780,2775,715
20240229,141300,1923477260,2775,2780,2780,2775,2497
20240229,141200,1916545550,2780,2780,2780,2775,2748
20240229,141100,1908918090,2785,2775,2785,2775,1373
20240229,141000,1905101150,2780,2775,2780,2775,2310
20240229,140900,1898684000,2780,2785,2785,2780,2441
20240229,140800,1891897520,2780,2780,2780,2775,2583
20240229,140700,1884722425,2775,2780,2785,2775,2587
20240229,140600,1877534945,2780,2780,2780,2780,1448
20240229,140500,1873509505,2775,2780,2780,2775,2753
20240229,140400,1865861575,2780,2780,2780,2780,1849
20240229,140300,1860721355,2780,2780,2780,2775,2810
20240229,140200,1852918720,2780,2780,2780,2780,1503
20240229,140100,1848740380,2780,2775,2780,2775,1938
20240229,140000,1843352765,2775,2780,2780,2775,3668
20240229,135900,1833159425,2780,2780,2780,2780,2925
20240229,135800,1825027925,2785,2780,2790,2780,808
20240229,135700,1822781385,2780,2785,2785,2780,5650
20240229,135600,1807056535,2780,2785,2785,2780,3258
20240229,135500,1797995185,2785,2785,2790,2785,1941
20240229,135400,1792589250,2785,2780,2790,2780,4155
20240229,135300,1781036540,2780,2780,2785,2780,2911
20240229,135200,1772943955,2785,2785,2785,2785,1886
20240229,135100,1767691445,2790,2785,2790,2780,3197
20240229,135000,1758792685,2785,2790,2790,2785,1242
20240229,134900,1755329085,2790,2790,2790,2790,1403
20240229,134800,1751414715,2790,2790,2790,2790,932
20240229,134700,1748814435,2790,2785,2790,2785,1889
20240229,134600,1743551550,2780,2785,2785,2780,2869
20240229,134500,1735566925,2785,2785,2785,2785,1193
20240229,134400,1732244420,2790,2795,2795,2790,1516
20240229,134300,1728014525,2790,2790,2790,2790,52
20240229,134200,1727869445,2790,2795,2800,2790,1760
20240229,134100,1722953880,2795,2790,2800,2790,5346
20240229,134000,1707986635,2790,2790,2800,2785,2153
20240229,133900,1701980350,2790,2790,2800,2790,365
20240229,133800,1700959955,2785,2790,2790,2785,773
20240229,133700,1698804460,2790,2790,2790,2785,1436
20240229,133600,1694798025,2790,2790,2790,2790,461
20240229,133500,1693511835,2790,2785,2790,2785,1625
20240229,133400,1688985730,2785,2790,2790,2785,1627
20240229,133300,1684451685,2785,2785,2785,2785,1159
20240229,133200,1681223870,2785,2785,2790,2785,820
20240229,133100,1678938580,2785,2790,2790,2785,614
20240229,133000,1677225525,2785,2780,2785,2780,1395
20240229,132900,1673340550,2780,2780,2780,2780,17
20240229,132800,1673293290,2780,2780,2785,2780,2930
20240229,132700,1665147640,2780,2780,2780,2780,365
20240229,132600,1664132940,2785,2785,2785,2780,1844
20240229,132500,1659006050,2785,2780,2785,2780,362
20240229,132400,1657998085,2780,2780,2780,2780,1345
20240229,132300,1654258985,2780,2785,2785,2780,1459
20240229,132200,1650199925,2790,2790,2790,2785,583
20240229,132100,1648576250,2780,2785,2785,2780,1429
20240229,132000,1644602455,2785,2785,2790,2785,733
20240229,131900,1642560835,2785,2780,2785,2780,1429
20240229,131800,1638588210,2780,2785,2785,2780,382
20240229,131700,1637524665,2790,2790,2790,2790,741
20240229,131600,1635457275,2790,2785,2790,2785,1441
20240229,131500,1631441510,2785,2785,2785,2785,2545
20240229,131400,1624353685,2790,2785,2790,2785,1199
20240229,131300,1621012925,2785,2785,2785,2785,514
20240229,131200,1619581435,2780,2785,2785,2780,1342
20240229,131100,1615847250,2785,2785,2785,2785,532
20240229,131000,1614365630,2780,2780,2780,2780,995
20240229,130900,1611599530,2780,2780,2785,2780,2321
20240229,130800,1605142315,2780,2780,2780,2780,441
20240229,130700,1603916335,2775,2780,2780,2775,1696
20240229,130600,1599205760,2780,2780,2780,2780,1078
20240229,130500,1596208920,2780,2780,2780,2780,1199
20240229,130400,1592875700,2780,2780,2780,2780,587
20240229,130300,1591243840,2780,2780,2780,2780,1560
20240229,130200,1586907040,2780,2785,2785,2780,1347
20240229,130100,1583161380,2780,2780,2780,2780,230
20240229,130000,1582521980,2780,2780,2780,2780,2621
20240229,125900,1575235600,2780,2780,2780,2780,446
20240229,125800,1573995720,2780,2780,2780,2780,2074
20240229,125700,1568230000,2780,2785,2785,2780,523
20240229,125600,1566776055,2780,2785,2785,2780,1004
20240229,125500,1563984435,2785,2785,2785,2780,2252
20240229,125400,1557721855,2785,2790,2790,2780,54
20240229,125300,1557571265,2790,2785,2790,2780,2282
20240229,125200,1551216520,2785,2785,2785,2785,882
20240229,125100,1548760150,2785,2785,2785,2785,1754
20240229,125000,1543875260,2780,2780,2780,2780,425
20240229,124900,1542693760,2780,2780,2780,2775,20883
20240229,124800,1484639025,2775,2780,2780,2775,1209
20240229,124700,1481284035,2780,2775,2780,2775,1435
20240229,124600,1477298300,2775,2775,2775,2775,1421
20240229,124500,1473355025,2775,2775,2775,2775,545
20240229,124400,1471842650,2780,2775,2780,2775,2001
20240229,124300,1466289700,2775,2775,2775,2775,2595
20240229,124200,1459088575,2780,2775,2780,2775,1186
20240229,124100,1455796925,2780,2775,2780,2775,1657
20240229,124000,1451198635,2775,2780,2780,2775,540
20240229,123900,1449699465,2775,2775,2780,2775,1795
20240229,123800,1444718090,2780,2780,2780,2775,4247
20240229,123700,1432916850,2780,2775,2780,2770,2869
20240229,123600,1424956620,2775,2775,2775,2775,3798
20240229,123500,1414417170,2775,2790,2790,2775,49110
20240229,123400,1277846985,2785,2785,2785,2785,977
20240229,123300,1275126040,2790,2785,2790,2785,1003
20240229,123200,1272332170,2785,2790,2790,2780,1017
20240229,123100,1269500485,2785,2785,2785,2785,448
20240229,123000,1268252805,2790,2790,2790,2785,2064
20240229,122900,1262503665,2790,2785,2790,2785,870
20240229,122800,1260080005,2785,2785,2785,2785,1165
20240229,122700,1256835480,2790,2790,2790,2785,1243
20240229,122600,1253372485,2790,2785,2790,2785,1616
20240229,122500,1248871795,2785,2785,2785,2785,1265
20240229,122400,1245348770,2785,2785,2785,2785,1428
20240229,122300,1241371790,2785,2785,2790,2785,1271
20240229,122200,1237831990,2790,2790,2790,2785,450
20240229,122100,1236577665,2785,2785,2785,2785,4409
20240229,122000,1224298600,2790,2790,2790,2785,5614
20240229,121900,1208663575,2790,2785,2790,2785,1159
20240229,121800,1205434200,2785,2795,2795,2785,850
20240229,121700,1203065455,2790,2790,2790,2790,1183
20240229,121600,1199764885,2790,2785,2790,2785,2209
20240229,121500,1193612310,2785,2790,2790,2785,632
20240229,121400,1191851330,2790,2790,2790,2785,2306
20240229,121300,1185421210,2790,2795,2795,2790,1892
20240229,121200,1180142410,2795,2790,2795,2790,381
20240229,121100,1179079395,2790,2790,2795,2790,1516
20240229,121000,1174849745,2790,2790,2790,2790,1156
20240229,120900,1171624505,2790,2790,2795,2790,8493
20240229,120800,1147928960,2795,2795,2795,2790,572
20240229,120700,1146331395,2790,2790,2795,2790,2531
20240229,120600,1139269900,2790,2790,2795,2785,3373
20240229,120500,1129861170,2790,2790,2790,2785,1020
20240229,120400,1127016545,2790,2790,2790,2785,1469
20240229,120300,1122918160,2790,2790,2790,2785,1309
20240229,120200,1119268025,2785,2790,2790,2785,757
20240229,120100,1117159745,2790,2790,2790,2790,863
20240229,120000,1114751975,2790,2790,2790,2785,1922
20240229,115900,1109396090,2790,2790,2790,2785,1848
20240229,115800,1104245585,2790,2790,2790,2785,934
20240229,115700,1101643865,2785,2790,2790,2785,2366
20240229,115600,1095045820,2795,2795,2800,2790,119
20240229,115500,1094713225,2795,2795,2795,2790,2208
20240229,115400,1088547480,2795,2795,2795,2790,439
20240229,115300,1087322480,2795,2790,2800,2790,1179
20240229,115200,1084032510,2795,2795,2795,2790,615
20240229,115100,1082316275,2795,2790,2795,2790,1015
20240229,115000,1079484095,2795,2795,2795,2790,1151
20240229,114900,1076272565,2795,2790,2795,2790,664
20240229,114800,1074419620,2790,2790,2795,2785,3702
20240229,114700,1064095905,2790,2790,2790,2785,1221
20240229,114600,1060692300,2785,2785,2790,2785,2701
20240229,114500,1053169330,2785,2790,2795,2785,953
20240229,114400,1050514815,2790,2790,2790,2790,642
20240229,114300,1048723635,2795,2790,2795,2785,1428
20240229,114200,1044743915,2785,2790,2790,2785,1020
20240229,114100,1041902615,2790,2790,2790,2785,1296
20240229,114000,1038292685,2790,2790,2795,2790,79
20240229,113900,1038072225,2785,2790,2790,2785,2508
20240229,113800,1031087295,2790,2790,2790,2785,613
20240229,113700,1029379175,2790,2790,2790,2785,1410
20240229,113600,1025451415,2790,2790,2790,2785,1284
20240229,113500,1021875030,2790,2790,2790,2785,532
20240229,113400,1020392990,2785,2785,2790,2785,1948
20240229,113300,1014967335,2790,2790,2795,2790,172
20240229,113200,1014487385,2795,2795,2795,2785,18952
20240229,113100,961696350,2795,2795,2795,2790,1324
20240229,113000,958000585,2795,2795,2795,2790,941
20240229,112900,955374635,2790,2790,2795,2790,1349
20240229,112800,951610250,2795,2795,2800,2790,1084
20240229,112700,948584070,2795,2790,2795,2790,1580
20240229,112600,944175480,2795,2795,2795,2795,102
20240229,112500,943890390,2790,2795,2795,2790,1607
20240229,112400,939404330,2800,2795,2800,2790,961
20240229,112300,936720890,2790,2795,2795,2790,1481
20240229,112200,932588460,2790,2800,2800,2790,1083
20240229,112100,929566055,2795,2790,2795,2785,3975
20240229,112000,918471570,2790,2785,2795,2785,2006
20240229,111900,912883845,2790,2790,2790,2785,1354
20240229,111800,909107865,2790,2785,2790,2785,1351
20240229,111700,905345050,2790,2790,2790,2785,930
20240229,111600,902754640,2790,2795,2795,2785,406
20240229,111500,901622820,2785,2790,2790,2785,1254
20240229,111400,898128565,2785,2795,2795,2785,1277
20240229,111300,894566970,2795,2790,2795,2790,1652
20240229,111200,889957360,2790,2790,2790,2785,1486
20240229,111100,885811425,2790,2785,2790,2785,2567
20240229,111000,878662140,2790,2790,2790,2785,672
20240229,110900,876789060,2790,2790,2790,2785,1569
20240229,110800,872416360,2790,2795,2795,2790,1565
20240229,110700,868049545,2795,2790,2795,2790,561
20240229,110600,866484310,2790,2790,2795,2785,5768
20240229,110500,850400910,2790,2790,2790,2785,1142
20240229,110400,847219145,2790,2790,2790,2785,1139
20240229,110300,844046550,2790,2790,2790,2785,1867
20240229,110200,838846645,2785,2785,2790,2785,2500
20240229,110100,831883335,2790,2785,2790,2785,677
20240229,110000,829997885,2780,2785,2790,2780,1719
20240229,105900,825217225,2785,2785,2790,2785,13595
20240229,105800,787353810,2790,2785,2790,2785,633
20240229,105700,785590665,2785,2795,2795,2785,2429
20240229,105600,778820550,2790,2795,2795,2785,1171
20240229,105500,775553365,2795,2790,2795,2790,2168
20240229,105400,769504515,2795,2795,2795,2790,2910
20240229,105300,761372995,2790,2795,2795,2790,702
20240229,105200,759414340,2790,2800,2800,2790,24066
20240229,105100,692179695,2800,2800,2800,2795,513
20240229,105000,690745360,2795,2795,2800,2795,1504
20240229,104900,686541425,2800,2795,2800,2795,1222
20240229,104800,683125130,2800,2795,2800,2795,1298
20240229,104700,679497105,2795,2800,2800,2795,378
20240229,104600,678439315,2795,2800,2800,2795,2053
20240229,104500,672698850,2795,2795,2795,2795,2976
20240229,104400,664380930,2795,2800,2800,2795,140
20240229,104300,663988935,2795,2800,2800,2795,1965
20240229,104200,658496630,2800,2795,2800,2795,751
20240229,104100,656397305,2800,2795,2800,2795,1914
20240229,104000,651047165,2795,2795,2800,2795,517
20240229,103900,649602015,2800,2800,2800,2795,681
20240229,103800,647697540,2800,2795,2800,2795,687
20240229,103700,645776670,2795,2795,2795,2790,1068
20240229,103600,642794530,2795,2795,2795,2790,3496
20240229,103500,633024945,2795,2800,2800,2795,627
20240229,103400,631272425,2800,2795,2800,2795,614
20240229,103300,629556220,2800,2795,2800,2795,387
20240229,103200,628473995,2795,2800,2800,2795,166
20240229,103100,628009480,2795,2800,2800,2790,921
20240229,103000,625436020,2800,2795,2800,2795,184
20240229,102900,624921545,2795,2800,2800,2795,442
20240229,102800,623685755,2800,2800,2800,2795,930
20240229,102700,621085475,2800,2795,2800,2795,2188
20240229,102600,614969895,2795,2795,2800,2790,5275
20240229,102500,600225460,2800,2800,2800,2795,2043
20240229,102400,594514095,2795,2800,2800,2795,446
20240229,102300,593266970,2800,2805,2805,2795,19671
20240229,102200,538188640,2805,2805,2805,2805,184
20240229,102100,537672520,2805,2810,2810,2805,2443
20240229,102000,530819815,2810,2810,2810,2805,173
20240229,101900,530333690,2810,2810,2810,2810,145
20240229,101800,529926240,2810,2810,2810,2805,900
20240229,101700,527400790,2805,2810,2810,2800,4282
20240229,101600,515408530,2810,2810,2810,2810,194
20240229,101500,514863390,2805,2805,2810,2805,2745
20240229,101400,507163180,2805,2810,2810,2805,278
20240229,101300,506383175,2810,2810,2810,2810,770
20240229,101200,504219475,2810,2810,2810,2805,3271
20240229,101100,495042865,2810,2805,2810,2805,952
20240229,101000,492370890,2810,2805,2810,2805,413
20240229,100900,491212010,2805,2810,2810,2805,118
20240229,100800,490880625,2810,2805,2810,2805,1155
20240229,100700,487637195,2810,2810,2815,2810,3508
20240229,100600,477779590,2815,2815,2815,2810,775
20240229,100500,475600570,2815,2815,2815,2815,331
20240229,100400,474668805,2815,2820,2820,2810,1024
20240229,100300,471789685,2815,2820,2820,2810,11743
20240229,100200,438732185,2820,2820,2820,2815,2909
20240229,100100,430541905,2820,2825,2825,2820,406
20240229,100000,429396855,2820,2825,2825,2820,1604
20240229,095900,424873055,2825,2825,2825,2820,2141
20240229,095800,418834120,2820,2825,2825,2820,746
20240229,095700,416729205,2825,2820,2825,2820,960
20240229,095600,414020675,2825,2825,2825,2820,297
20240229,095500,413182210,2825,2820,2825,2820,628
20240229,095400,411411095,2825,2820,2825,2820,477
20240229,095300,410065420,2820,2825,2825,2820,353
20240229,095200,409069380,2825,2830,2830,2825,511
20240229,095100,407625170,2830,2825,2830,2825,250
20240229,095000,406918820,2825,2830,2830,2825,403
20240229,094900,405780245,2830,2830,2835,2830,1831
20240229,094800,400598100,2835,2830,2835,2830,66
20240229,094700,400411105,2830,2840,2840,2830,1069
20240229,094600,397385645,2835,2835,2835,2830,995
20240229,094500,394567615,2835,2830,2835,2830,185
20240229,094400,394044060,2830,2830,2830,2825,598
20240229,094300,392354005,2825,2830,2830,2825,943
20240229,094200,389686490,2815,2835,2835,2815,5154
20240229,094100,375149200,2835,2835,2835,2835,384
20240229,094000,374060560,2830,2830,2835,2825,1016
20240229,093900,371186345,2835,2825,2835,2825,1443
20240229,093800,367102660,2825,2830,2830,2825,230
20240229,093700,366452860,2835,2835,2835,2820,40166
20240229,093600,253168645,2835,2835,2835,2830,2366
20240229,093500,246465775,2835,2835,2835,2830,397
20240229,093400,245340295,2835,2835,2835,2835,206
20240229,093300,244756285,2835,2835,2835,2835,208
20240229,093200,244166605,2835,2830,2835,2825,5140
20240229,093100,229620540,2825,2830,2830,2825,3842
20240229,093000,218766160,2830,2825,2830,2825,1200
20240229,092900,215371910,2830,2830,2830,2825,1005
20240229,092800,212528780,2830,2830,2830,2830,94
20240229,092700,212262760,2830,2825,2830,2825,21
20240229,092600,212203335,2825,2825,2825,2825,456
20240229,092500,210915135,2825,2820,2830,2820,1551
20240229,092400,206541010,2820,2820,2820,2820,231
20240229,092300,205889590,2825,2825,2825,2820,7236
20240229,092200,185472890,2825,2825,2825,2825,1301
20240229,092100,181797565,2825,2830,2830,2825,291
20240229,092000,180975380,2830,2830,2830,2825,1320
20240229,091900,177245690,2830,2830,2830,2830,438
20240229,091800,176006150,2830,2830,2830,2830,267
20240229,091700,175250540,2830,2825,2830,2825,1179
20240229,091600,171919340,2825,2825,2825,2825,451
20240229,091500,170645265,2825,2825,2825,2825,1220
20240229,091400,167198765,2825,2825,2825,2825,854
20240229,091300,164786215,2825,2825,2825,2825,226
20240229,091200,164147765,2825,2825,2825,2825,89
20240229,091100,163896340,2825,2825,2825,2825,30
20240229,091000,163811590,2825,2820,2825,2820,139
20240229,090900,163418935,2825,2830,2830,2820,3208
20240229,090800,154361610,2825,2830,2830,2825,25929
20240229,090700,81111495,2825,2820,2830,2815,2479
20240229,090600,74108255,2815,2825,2825,2815,3066
20240229,090500,65458295,2825,2830,2835,2825,4437
20240229,090400,52912460,2830,2830,2830,2830,625
20240229,090300,51143710,2830,2835,2840,2825,13602
20240229,090200,12668480,2840,2840,2840,2830,343
20240229,090100,11696845,2840,2830,2840,2830,200
20240229,090000,11130215,2830,2850,2850,2830,3915