stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,204000,787505040,2050,2050,2050,2050,2347
20240229,203900,787505040,2050,2050,2050,2050,0
20240229,203800,787505040,2050,2050,2050,2050,0
20240229,203700,787505040,2050,2050,2050,2050,0
20240229,203600,787505040,2050,2050,2050,2050,0
20240229,203500,787505040,2050,2050,2050,2050,0
20240229,203400,787505040,2050,2050,2050,2050,0
20240229,203300,787505040,2050,2050,2050,2050,0
20240229,203200,787505040,2050,2050,2050,2050,0
20240229,203100,787505040,2050,2050,2050,2050,0
20240229,203000,787505040,2050,2050,2050,2050,0
20240229,202900,787505040,2050,2050,2050,2050,0
20240229,202800,787505040,2050,2050,2050,2050,0
20240229,202700,787505040,2050,2050,2050,2050,0
20240229,202600,787505040,2050,2050,2050,2050,0
20240229,202500,787505040,2050,2050,2050,2050,0
20240229,202400,787505040,2050,2050,2050,2050,0
20240229,202300,787505040,2050,2050,2050,2050,0
20240229,202200,787505040,2050,2050,2050,2050,0
20240229,202100,787505040,2050,2050,2050,2050,0
20240229,202000,787505040,2050,2050,2050,2050,0
20240229,201900,787505040,2050,2050,2050,2050,0
20240229,201800,787505040,2050,2050,2050,2050,0
20240229,201700,787505040,2050,2050,2050,2050,0
20240229,201600,787505040,2050,2050,2050,2050,0
20240229,201500,787505040,2050,2050,2050,2050,0
20240229,201400,787505040,2050,2050,2050,2050,0
20240229,201300,787505040,2050,2050,2050,2050,0
20240229,201200,787505040,2050,2050,2050,2050,0
20240229,201100,787505040,2050,2050,2050,2050,0
20240229,201000,787505040,2050,2050,2050,2050,2347
20240229,200900,787505040,2050,2050,2050,2050,0
20240229,200800,787505040,2050,2050,2050,2050,0
20240229,200700,787505040,2050,2050,2050,2050,0
20240229,200600,787505040,2050,2050,2050,2050,0
20240229,200500,787505040,2050,2050,2050,2050,0
20240229,200400,787505040,2050,2050,2050,2050,0
20240229,200300,787505040,2050,2050,2050,2050,0
20240229,200200,787505040,2050,2050,2050,2050,0
20240229,200100,787505040,2050,2050,2050,2050,0
20240229,200000,787505040,2050,2050,2050,2050,0
20240229,195900,787505040,2050,2050,2050,2050,0
20240229,195800,787505040,2050,2050,2050,2050,0
20240229,195700,787505040,2050,2050,2050,2050,0
20240229,195600,787505040,2050,2050,2050,2050,0
20240229,195500,787505040,2050,2050,2050,2050,0
20240229,195400,787505040,2050,2050,2050,2050,0
20240229,195300,787505040,2050,2050,2050,2050,0
20240229,195200,787505040,2050,2050,2050,2050,0
20240229,195100,787505040,2050,2050,2050,2050,0
20240229,195000,787505040,2050,2050,2050,2050,0
20240229,194900,787505040,2050,2050,2050,2050,0
20240229,194800,787505040,2050,2050,2050,2050,0
20240229,194700,787505040,2050,2050,2050,2050,0
20240229,194600,787505040,2050,2050,2050,2050,0
20240229,194500,787505040,2050,2050,2050,2050,0
20240229,194400,787505040,2050,2050,2050,2050,0
20240229,194300,787505040,2050,2050,2050,2050,0
20240229,194200,787505040,2050,2050,2050,2050,0
20240229,194100,787505040,2050,2050,2050,2050,0
20240229,194000,787505040,2050,2050,2050,2050,2347
20240229,193900,787505040,2050,2050,2050,2050,0
20240229,193800,787505040,2050,2050,2050,2050,0
20240229,193700,787505040,2050,2050,2050,2050,0
20240229,193600,787505040,2050,2050,2050,2050,0
20240229,193500,787505040,2050,2050,2050,2050,0
20240229,193400,787505040,2050,2050,2050,2050,0
20240229,193300,787505040,2050,2050,2050,2050,0
20240229,193200,787505040,2050,2050,2050,2050,0
20240229,193100,787505040,2050,2050,2050,2050,0
20240229,193000,787505040,2050,2050,2050,2050,0
20240229,192900,787505040,2050,2050,2050,2050,0
20240229,192800,787505040,2050,2050,2050,2050,0
20240229,192700,787505040,2050,2050,2050,2050,0
20240229,192600,787505040,2050,2050,2050,2050,0
20240229,192500,787505040,2050,2050,2050,2050,0
20240229,192400,787505040,2050,2050,2050,2050,0
20240229,192300,787505040,2050,2050,2050,2050,0
20240229,192200,787505040,2050,2050,2050,2050,0
20240229,192100,787505040,2050,2050,2050,2050,0
20240229,192000,787505040,2050,2050,2050,2050,0
20240229,191900,787505040,2050,2050,2050,2050,0
20240229,191800,787505040,2050,2050,2050,2050,0
20240229,191700,787505040,2050,2050,2050,2050,0
20240229,191600,787505040,2050,2050,2050,2050,0
20240229,191500,787505040,2050,2050,2050,2050,0
20240229,191400,787505040,2050,2050,2050,2050,0
20240229,191300,787505040,2050,2050,2050,2050,0
20240229,191200,787505040,2050,2050,2050,2050,0
20240229,191100,787505040,2050,2050,2050,2050,0
20240229,191000,787505040,2050,2050,2050,2050,2347
20240229,190900,787505040,2050,2050,2050,2050,0
20240229,190800,787505040,2050,2050,2050,2050,0
20240229,190700,787505040,2050,2050,2050,2050,0
20240229,190600,787505040,2050,2050,2050,2050,0
20240229,190500,787505040,2050,2050,2050,2050,0
20240229,190400,787505040,2050,2050,2050,2050,0
20240229,190300,787505040,2050,2050,2050,2050,0
20240229,190200,787505040,2050,2050,2050,2050,0
20240229,190100,787505040,2050,2050,2050,2050,0
20240229,190000,787505040,2050,2050,2050,2050,0
20240229,185900,787505040,2050,2050,2050,2050,0
20240229,185800,787505040,2050,2050,2050,2050,0
20240229,185700,787505040,2050,2050,2050,2050,0
20240229,185600,787505040,2050,2050,2050,2050,0
20240229,185500,787505040,2050,2050,2050,2050,0
20240229,185400,787505040,2050,2050,2050,2050,0
20240229,185300,787505040,2050,2050,2050,2050,0
20240229,185200,787505040,2050,2050,2050,2050,0
20240229,185100,787505040,2050,2050,2050,2050,0
20240229,185000,787505040,2050,2050,2050,2050,0
20240229,184900,787505040,2050,2050,2050,2050,0
20240229,184800,787505040,2050,2050,2050,2050,0
20240229,184700,787505040,2050,2050,2050,2050,0
20240229,184600,787505040,2050,2050,2050,2050,0
20240229,184500,787505040,2050,2050,2050,2050,0
20240229,184400,787505040,2050,2050,2050,2050,0
20240229,184300,787505040,2050,2050,2050,2050,0
20240229,184200,787505040,2050,2050,2050,2050,0
20240229,184100,787505040,2050,2050,2050,2050,0
20240229,184000,787505040,2050,2050,2050,2050,2347
20240229,183900,787505040,2050,2050,2050,2050,0
20240229,183800,787505040,2050,2050,2050,2050,0
20240229,183700,787505040,2050,2050,2050,2050,0
20240229,183600,787505040,2050,2050,2050,2050,0
20240229,183500,787505040,2050,2050,2050,2050,0
20240229,183400,787505040,2050,2050,2050,2050,0
20240229,183300,787505040,2050,2050,2050,2050,0
20240229,183200,787505040,2050,2050,2050,2050,0
20240229,183100,787505040,2050,2050,2050,2050,0
20240229,183000,787505040,2050,2050,2050,2050,0
20240229,182900,787505040,2050,2050,2050,2050,0
20240229,182800,787505040,2050,2050,2050,2050,0
20240229,182700,787505040,2050,2050,2050,2050,0
20240229,182600,787505040,2050,2050,2050,2050,0
20240229,182500,787505040,2050,2050,2050,2050,0
20240229,182400,787505040,2050,2050,2050,2050,0
20240229,182300,787505040,2050,2050,2050,2050,0
20240229,182200,787505040,2050,2050,2050,2050,0
20240229,182100,787505040,2050,2050,2050,2050,0
20240229,182000,787505040,2050,2050,2050,2050,0
20240229,181900,787505040,2050,2050,2050,2050,0
20240229,181800,787505040,2050,2050,2050,2050,0
20240229,181700,787505040,2050,2050,2050,2050,0
20240229,181600,787505040,2050,2050,2050,2050,0
20240229,181500,787505040,2050,2050,2050,2050,0
20240229,181400,787505040,2050,2050,2050,2050,0
20240229,181300,787505040,2050,2050,2050,2050,0
20240229,181200,787505040,2050,2050,2050,2050,0
20240229,181100,787505040,2050,2050,2050,2050,0
20240229,181000,787505040,2050,2050,2050,2050,2347
20240229,180900,787505040,2050,2050,2050,2050,0
20240229,180800,787505040,2050,2050,2050,2050,0
20240229,180700,787505040,2050,2050,2050,2050,0
20240229,180600,787505040,2050,2050,2050,2050,0
20240229,180500,787505040,2050,2050,2050,2050,0
20240229,180400,787505040,2050,2050,2050,2050,0
20240229,180300,787505040,2050,2050,2050,2050,0
20240229,180200,787505040,2050,2050,2050,2050,0
20240229,180100,787505040,2050,2050,2050,2050,0
20240229,180000,787505040,2050,2050,2050,2050,0
20240229,175900,787505040,2050,2050,2050,2050,0
20240229,175800,787505040,2050,2050,2050,2050,0
20240229,175700,787505040,2050,2050,2050,2050,0
20240229,175600,787505040,2050,2050,2050,2050,0
20240229,175500,787505040,2050,2050,2050,2050,0
20240229,175400,787505040,2050,2050,2050,2050,0
20240229,175300,787505040,2050,2050,2050,2050,0
20240229,175200,787505040,2050,2050,2050,2050,0
20240229,175100,787505040,2050,2050,2050,2050,0
20240229,175000,787505040,2050,2050,2050,2050,0
20240229,174900,787505040,2050,2050,2050,2050,0
20240229,174800,787505040,2050,2050,2050,2050,0
20240229,174700,787505040,2050,2050,2050,2050,0
20240229,174600,787505040,2050,2050,2050,2050,0
20240229,174500,787505040,2050,2050,2050,2050,0
20240229,174400,787505040,2050,2050,2050,2050,0
20240229,174300,787505040,2050,2050,2050,2050,0
20240229,174200,787505040,2050,2050,2050,2050,0
20240229,174100,787505040,2050,2050,2050,2050,0
20240229,174000,787505040,2050,2050,2050,2050,2347
20240229,173900,787505040,2050,2050,2050,2050,0
20240229,173800,787505040,2050,2050,2050,2050,0
20240229,173700,787505040,2050,2050,2050,2050,0
20240229,173600,787505040,2050,2050,2050,2050,0
20240229,173500,787505040,2050,2050,2050,2050,0
20240229,173400,787505040,2050,2050,2050,2050,0
20240229,173300,787505040,2050,2050,2050,2050,0
20240229,173200,787505040,2050,2050,2050,2050,0
20240229,173100,787505040,2050,2050,2050,2050,0
20240229,173000,787505040,2050,2050,2050,2050,0
20240229,172900,787505040,2050,2050,2050,2050,0
20240229,172800,787505040,2050,2050,2050,2050,0
20240229,172700,787505040,2050,2050,2050,2050,0
20240229,172600,787505040,2050,2050,2050,2050,0
20240229,172500,787505040,2050,2050,2050,2050,0
20240229,172400,787505040,2050,2050,2050,2050,0
20240229,172300,787505040,2050,2050,2050,2050,0
20240229,172200,787505040,2050,2050,2050,2050,0
20240229,172100,787505040,2050,2050,2050,2050,0
20240229,172000,787505040,2050,2050,2050,2050,0
20240229,171900,787505040,2050,2050,2050,2050,0
20240229,171800,787505040,2050,2050,2050,2050,0
20240229,171700,787505040,2050,2050,2050,2050,0
20240229,171600,787505040,2050,2050,2050,2050,0
20240229,171500,787505040,2050,2050,2050,2050,0
20240229,171400,787505040,2050,2050,2050,2050,0
20240229,171300,787505040,2050,2050,2050,2050,0
20240229,171200,787505040,2050,2050,2050,2050,0
20240229,171100,787505040,2050,2050,2050,2050,0
20240229,171000,787505040,2050,2050,2050,2050,2347
20240229,170900,787505040,2050,2050,2050,2050,0
20240229,170800,787505040,2050,2050,2050,2050,0
20240229,170700,787505040,2050,2050,2050,2050,0
20240229,170600,787505040,2050,2050,2050,2050,0
20240229,170500,787505040,2050,2050,2050,2050,0
20240229,170400,787505040,2050,2050,2050,2050,0
20240229,170300,787505040,2050,2050,2050,2050,0
20240229,170200,787505040,2050,2050,2050,2050,0
20240229,170100,787505040,2050,2050,2050,2050,0
20240229,170000,787505040,2050,2050,2050,2050,0
20240229,165900,787505040,2050,2050,2050,2050,0
20240229,165800,787505040,2050,2050,2050,2050,0
20240229,165700,787505040,2050,2050,2050,2050,0
20240229,165600,787505040,2050,2050,2050,2050,0
20240229,165500,787505040,2050,2050,2050,2050,0
20240229,165400,787505040,2050,2050,2050,2050,0
20240229,165300,787505040,2050,2050,2050,2050,0
20240229,165200,787505040,2050,2050,2050,2050,0
20240229,165100,787505040,2050,2050,2050,2050,0
20240229,165000,787505040,2050,2050,2050,2050,0
20240229,164900,787505040,2050,2050,2050,2050,0
20240229,164800,787505040,2050,2050,2050,2050,0
20240229,164700,787505040,2050,2050,2050,2050,0
20240229,164600,787505040,2050,2050,2050,2050,0
20240229,164500,787505040,2050,2050,2050,2050,0
20240229,164400,787505040,2050,2050,2050,2050,0
20240229,164300,787505040,2050,2050,2050,2050,0
20240229,164200,787505040,2050,2050,2050,2050,0
20240229,164100,787505040,2050,2050,2050,2050,0
20240229,164000,787505040,2050,2050,2050,2050,2347
20240229,163900,787505040,2050,2050,2050,2050,0
20240229,163800,787505040,2050,2050,2050,2050,0
20240229,163700,787505040,2050,2050,2050,2050,0
20240229,163600,787505040,2050,2050,2050,2050,0
20240229,163500,787505040,2050,2050,2050,2050,0
20240229,163400,787505040,2050,2050,2050,2050,0
20240229,163300,787505040,2050,2050,2050,2050,0
20240229,163200,787505040,2050,2050,2050,2050,0
20240229,163100,787505040,2050,2050,2050,2050,0
20240229,163000,787505040,2050,2050,2050,2050,0
20240229,162900,787505040,2050,2050,2050,2050,0
20240229,162800,787505040,2050,2050,2050,2050,0
20240229,162700,787505040,2050,2050,2050,2050,0
20240229,162600,787505040,2050,2050,2050,2050,0
20240229,162500,787505040,2050,2050,2050,2050,0
20240229,162400,787505040,2050,2050,2050,2050,0
20240229,162300,787505040,2050,2050,2050,2050,0
20240229,162200,787505040,2050,2050,2050,2050,0
20240229,162100,787505040,2050,2050,2050,2050,0
20240229,162000,787505040,2050,2050,2050,2050,0
20240229,161900,787505040,2050,2050,2050,2050,0
20240229,161800,787505040,2050,2050,2050,2050,0
20240229,161700,787505040,2050,2050,2050,2050,0
20240229,161600,787505040,2050,2050,2050,2050,0
20240229,161500,787505040,2050,2050,2050,2050,0
20240229,161400,787505040,2050,2050,2050,2050,0
20240229,161300,787505040,2050,2050,2050,2050,0
20240229,161200,787505040,2050,2050,2050,2050,0
20240229,161100,787505040,2050,2050,2050,2050,0
20240229,161000,787505040,2050,2050,2050,2050,2347
20240229,160900,787505040,2050,2050,2050,2050,0
20240229,160800,787505040,2050,2050,2050,2050,0
20240229,160700,787505040,2050,2050,2050,2050,0
20240229,160600,787505040,2050,2050,2050,2050,0
20240229,160500,787505040,2050,2050,2050,2050,0
20240229,160400,787505040,2050,2050,2050,2050,0
20240229,160300,787505040,2050,2050,2050,2050,0
20240229,160200,787505040,2050,2050,2050,2050,0
20240229,160100,787505040,2050,2050,2050,2050,0
20240229,160000,787505040,2050,2050,2050,2050,0
20240229,155900,787505040,2050,2050,2050,2050,0
20240229,155800,787505040,2050,2050,2050,2050,0
20240229,155700,787505040,2050,2050,2050,2050,0
20240229,155600,787505040,2050,2050,2050,2050,0
20240229,155500,787505040,2050,2050,2050,2050,0
20240229,155400,787505040,2050,2050,2050,2050,0
20240229,155300,787505040,2050,2050,2050,2050,0
20240229,155200,787505040,2050,2050,2050,2050,0
20240229,155100,787505040,2050,2050,2050,2050,0
20240229,155000,787505040,2050,2050,2050,2050,0
20240229,154900,787505040,2050,2050,2050,2050,0
20240229,154800,787505040,2050,2050,2050,2050,0
20240229,154700,787505040,2050,2050,2050,2050,0
20240229,154600,787505040,2050,2050,2050,2050,0
20240229,154500,787505040,2050,2050,2050,2050,0
20240229,154400,787505040,2050,2050,2050,2050,0
20240229,154300,787505040,2050,2050,2050,2050,0
20240229,154200,787505040,2050,2050,2050,2050,0
20240229,154100,787505040,2050,2050,2050,2050,0
20240229,154000,787505040,2050,2050,2050,2050,2347
20240229,153900,787505040,2050,2050,2050,2050,0
20240229,153800,787505040,2050,2050,2050,2050,0
20240229,153700,787505040,2050,2050,2050,2050,0
20240229,153600,787505040,2050,2050,2050,2050,0
20240229,153500,787505040,2050,2050,2050,2050,0
20240229,153400,787505040,2050,2050,2050,2050,0
20240229,153300,787505040,2050,2050,2050,2050,0
20240229,153200,787505040,2050,2050,2050,2050,0
20240229,153100,787505040,2050,2050,2050,2050,0
20240229,153000,787505040,2050,2050,2050,2050,2347
20240229,152900,782693690,2050,2050,2050,2050,0
20240229,152800,782693690,2050,2050,2050,2050,0
20240229,152700,782693690,2050,2050,2050,2050,0
20240229,152600,782693690,2050,2050,2050,2050,0
20240229,152500,782693690,2050,2050,2050,2050,0
20240229,152400,782693690,2050,2050,2050,2050,0
20240229,152300,782693690,2050,2050,2050,2050,0
20240229,152200,782693690,2050,2050,2050,2050,0
20240229,152100,782693690,2050,2050,2050,2050,0
20240229,152000,782693690,2050,2050,2050,2050,0
20240229,151900,782693690,2050,2040,2050,2040,2237
20240229,151800,778126240,2040,2045,2045,2040,687
20240229,151700,776722260,2045,2045,2045,2045,14
20240229,151600,776693630,2040,2045,2045,2040,101
20240229,151500,776487090,2050,2045,2050,2040,3520
20240229,151400,769305190,2045,2045,2045,2045,0
20240229,151300,769305190,2045,2045,2045,2045,300
20240229,151200,768691690,2040,2040,2040,2040,791
20240229,151100,767078050,2045,2045,2045,2045,310
20240229,151000,766444100,2050,2050,2050,2045,330
20240229,150900,765768150,2050,2045,2050,2045,2796
20240229,150800,760049330,2045,2045,2045,2045,4
20240229,150700,760041150,2050,2045,2050,2045,100
20240229,150600,759836270,2045,2045,2045,2045,28
20240229,150500,759779010,2045,2045,2045,2045,0
20240229,150400,759779010,2045,2045,2045,2045,500
20240229,150300,758756510,2045,2045,2045,2045,939
20240229,150200,756836255,2055,2045,2055,2045,2957
20240229,150100,750773005,2050,2045,2050,2045,717
20240229,150000,749305740,2040,2040,2040,2040,2148
20240229,145900,744923820,2045,2045,2045,2045,20
20240229,145800,744882920,2045,2045,2045,2045,41
20240229,145700,744799075,2045,2045,2045,2045,1
20240229,145600,744797030,2045,2045,2045,2045,109
20240229,145500,744574125,2050,2050,2050,2050,0
20240229,145400,744574125,2050,2050,2050,2050,5
20240229,145300,744563875,2050,2050,2050,2050,0
20240229,145200,744563875,2050,2050,2050,2050,0
20240229,145100,744563875,2050,2050,2050,2050,4
20240229,145000,744555675,2050,2050,2050,2050,0
20240229,144900,744555675,2050,2050,2050,2050,0
20240229,144800,744555675,2050,2050,2050,2050,75
20240229,144700,744401925,2050,2050,2050,2050,0
20240229,144600,744401925,2050,2050,2050,2050,25
20240229,144500,744350675,2040,2040,2040,2040,2687
20240229,144400,738869195,2040,2040,2040,2040,0
20240229,144300,738869195,2040,2040,2040,2040,0
20240229,144200,738869195,2040,2040,2040,2040,1000
20240229,144100,736829195,2045,2045,2045,2045,0
20240229,144000,736829195,2045,2045,2045,2045,49
20240229,143900,736728990,2050,2050,2050,2045,4894
20240229,143800,726717235,2050,2050,2050,2050,0
20240229,143700,726717235,2050,2050,2050,2050,1151
20240229,143600,724357685,2055,2050,2055,2050,27
20240229,143500,724302210,2050,2050,2050,2050,3
20240229,143400,724296060,2050,2050,2050,2050,65
20240229,143300,724162810,2050,2050,2050,2050,15
20240229,143200,724132060,2050,2050,2050,2050,414
20240229,143100,723283360,2050,2050,2050,2050,2
20240229,143000,723279260,2050,2050,2050,2050,67
20240229,142900,723141910,2050,2050,2050,2050,1
20240229,142800,723139860,2050,2050,2050,2050,0
20240229,142700,723139860,2050,2050,2055,2050,482
20240229,142600,722151755,2050,2050,2050,2050,531
20240229,142500,721063205,2050,2050,2050,2050,34
20240229,142400,720993505,2050,2050,2050,2050,7
20240229,142300,720979155,2050,2050,2050,2050,500
20240229,142200,719954155,2050,2050,2050,2050,1476
20240229,142100,716928355,2055,2055,2055,2055,2
20240229,142000,716924245,2050,2050,2050,2050,126
20240229,141900,716665945,2055,2055,2055,2055,0
20240229,141800,716665945,2055,2055,2055,2055,1050
20240229,141700,714508195,2055,2055,2055,2055,238
20240229,141600,714019105,2055,2055,2055,2055,103
20240229,141500,713807440,2055,2050,2055,2045,6091
20240229,141400,701320840,2055,2065,2065,2055,1854
20240229,141300,697502370,2065,2065,2065,2065,0
20240229,141200,697502370,2065,2055,2065,2055,5383
20240229,141100,686440295,2060,2060,2060,2060,0
20240229,141000,686440295,2060,2060,2060,2060,26
20240229,140900,686386735,2065,2065,2065,2065,500
20240229,140800,685354235,2065,2060,2065,2060,10184
20240229,140700,664372695,2065,2065,2065,2065,0
20240229,140600,664372695,2065,2065,2065,2065,5500
20240229,140500,653015195,2065,2065,2065,2065,873
20240229,140400,651212450,2070,2070,2070,2070,1074
20240229,140300,648989270,2070,2070,2070,2070,1500
20240229,140200,645884270,2080,2080,2080,2080,59
20240229,140100,645761550,2080,2080,2080,2080,100
20240229,140000,645553550,2080,2080,2080,2080,0
20240229,135900,645553550,2080,2075,2080,2075,700
20240229,135800,644097555,2080,2075,2080,2075,500
20240229,135700,643057570,2065,2065,2065,2065,2500
20240229,135600,637895070,2065,2070,2070,2065,1000
20240229,135500,635829570,2070,2070,2070,2070,1600
20240229,135400,632517570,2070,2070,2070,2070,0
20240229,135300,632517570,2070,2070,2070,2070,100
20240229,135200,632310570,2075,2075,2075,2075,510
20240229,135100,631252320,2080,2080,2080,2080,0
20240229,135000,631252320,2080,2080,2080,2080,0
20240229,134900,631252320,2080,2080,2080,2080,0
20240229,134800,631252320,2080,2080,2080,2080,0
20240229,134700,631252320,2080,2080,2080,2080,0
20240229,134600,631252320,2080,2075,2080,2075,3187
20240229,134500,624633360,2080,2080,2080,2080,3000
20240229,134400,618393360,2075,2075,2075,2075,0
20240229,134300,618393360,2075,2080,2080,2075,7000
20240229,134200,603865810,2080,2080,2080,2080,2000
20240229,134100,599705810,2085,2085,2085,2085,1
20240229,134000,599703725,2085,2090,2090,2085,183
20240229,133900,599321510,2090,2085,2090,2085,5482
20240229,133800,587879125,2080,2080,2080,2080,54
20240229,133700,587766805,2085,2085,2085,2085,0
20240229,133600,587766805,2085,2085,2085,2085,1
20240229,133500,587764720,2090,2090,2090,2090,1
20240229,133400,587762630,2080,2085,2085,2080,3168
20240229,133300,581172685,2085,2090,2090,2085,5000
20240229,133200,570728670,2095,2085,2095,2085,2898
20240229,133100,564663355,2085,2085,2085,2085,0
20240229,133000,564663355,2085,2085,2085,2085,700
20240229,132900,563203855,2085,2085,2085,2085,0
20240229,132800,563203855,2085,2085,2085,2085,3000
20240229,132700,556948855,2090,2090,2090,2090,1005
20240229,132600,554848405,2090,2090,2090,2090,0
20240229,132500,554848405,2090,2090,2090,2090,0
20240229,132400,554848405,2090,2090,2090,2090,0
20240229,132300,554848405,2090,2090,2090,2090,300
20240229,132200,554221405,2085,2085,2085,2085,3
20240229,132100,554215150,2085,2085,2085,2085,601
20240229,132000,552962065,2090,2090,2090,2090,0
20240229,131900,552962065,2090,2090,2090,2090,3
20240229,131800,552955795,2090,2090,2090,2090,0
20240229,131700,552955795,2090,2090,2090,2090,200
20240229,131600,552537795,2090,2090,2090,2090,0
20240229,131500,552537795,2090,2090,2090,2090,0
20240229,131400,552537795,2090,2090,2090,2090,2003
20240229,131300,548351525,2095,2095,2095,2095,0
20240229,131200,548351525,2095,2095,2095,2095,0
20240229,131100,548351525,2095,2095,2095,2095,1000
20240229,131000,546256525,2095,2095,2095,2095,0
20240229,130900,546256525,2095,2095,2095,2095,0
20240229,130800,546256525,2095,2095,2095,2095,0
20240229,130700,546256525,2095,2095,2095,2095,500
20240229,130600,545209025,2095,2095,2095,2095,500
20240229,130500,544161525,2095,2095,2095,2095,691
20240229,130400,542713880,2095,2095,2095,2095,0
20240229,130300,542713880,2095,2095,2095,2095,0
20240229,130200,542713880,2095,2095,2095,2095,0
20240229,130100,542713880,2095,2095,2095,2095,23
20240229,130000,542665695,2095,2095,2095,2095,277
20240229,125900,542085380,2095,2095,2095,2095,1624
20240229,125800,538683100,2100,2100,2100,2100,0
20240229,125700,538683100,2100,2100,2100,2100,0
20240229,125600,538683100,2100,2100,2100,2100,0
20240229,125500,538683100,2100,2100,2100,2100,0
20240229,125400,538683100,2100,2100,2100,2100,2
20240229,125300,538678900,2100,2100,2100,2100,97
20240229,125200,538475200,2100,2100,2100,2100,400
20240229,125100,537635200,2110,2110,2110,2110,2
20240229,125000,537630980,2110,2105,2110,2105,484
20240229,124900,536609790,2100,2100,2100,2100,16
20240229,124800,536576190,2100,2100,2100,2100,1000
20240229,124700,534476190,2100,2105,2105,2100,5000
20240229,124600,523973560,2105,2100,2105,2100,3573
20240229,124500,516452400,2105,2105,2105,2105,1328
20240229,124400,513656960,2110,2110,2110,2110,1224
20240229,124300,511074320,2115,2110,2120,2110,4236
20240229,124200,502118880,2105,2110,2110,2105,6099
20240229,124100,489279990,2115,2125,2125,2115,2567
20240229,124000,483848710,2125,2110,2125,2110,10119
20240229,123900,462364810,2120,2105,2120,2105,9930
20240229,123800,441404595,2105,2090,2105,2090,11714
20240229,123700,416826690,2090,2090,2090,2090,0
20240229,123600,416826690,2090,2090,2090,2090,0
20240229,123500,416826690,2090,2085,2090,2085,1672
20240229,123400,413333210,2085,2085,2085,2085,0
20240229,123300,413333210,2085,2085,2085,2085,1002
20240229,123200,411244040,2080,2080,2080,2080,3
20240229,123100,411237800,2080,2080,2080,2080,0
20240229,123000,411237800,2080,2080,2080,2080,0
20240229,122900,411237800,2080,2080,2090,2080,3603
20240229,122800,403742560,2095,2085,2095,2085,2116
20240229,122700,399329655,2080,2070,2080,2070,6273
20240229,122600,386304000,2065,2065,2065,2065,200
20240229,122500,385891000,2070,2065,2070,2065,2059
20240229,122400,381629175,2065,2065,2065,2065,1100
20240229,122300,379357675,2065,2070,2070,2065,1010
20240229,122200,377271975,2065,2065,2065,2065,0
20240229,122100,377271975,2065,2065,2065,2065,0
20240229,122000,377271975,2065,2065,2065,2065,0
20240229,121900,377271975,2065,2065,2065,2065,0
20240229,121800,377271975,2065,2065,2065,2065,0
20240229,121700,377271975,2065,2065,2065,2065,0
20240229,121600,377271975,2065,2065,2065,2065,0
20240229,121500,377271975,2065,2065,2065,2065,0
20240229,121400,377271975,2065,2065,2065,2065,1017
20240229,121300,375171870,2065,2065,2065,2065,0
20240229,121200,375171870,2065,2065,2065,2065,1000
20240229,121100,373106870,2065,2065,2065,2065,0
20240229,121000,373106870,2065,2060,2065,2060,4245
20240229,120900,364346145,2070,2070,2070,2070,0
20240229,120800,364346145,2070,2070,2070,2070,1
20240229,120700,364344075,2065,2065,2065,2065,3
20240229,120600,364337880,2065,2065,2070,2065,310
20240229,120500,363697230,2065,2065,2065,2065,0
20240229,120400,363697230,2065,2065,2065,2065,0
20240229,120300,363697230,2065,2070,2070,2065,1082
20240229,120200,361457900,2070,2070,2070,2070,0
20240229,120100,361457900,2070,2070,2070,2070,0
20240229,120000,361457900,2070,2070,2070,2070,0
20240229,115900,361457900,2070,2070,2070,2070,25
20240229,115800,361406150,2070,2070,2070,2070,0
20240229,115700,361406150,2070,2070,2070,2070,0
20240229,115600,361406150,2070,2070,2070,2070,0
20240229,115500,361406150,2070,2070,2070,2070,0
20240229,115400,361406150,2070,2070,2070,2070,0
20240229,115300,361406150,2070,2070,2070,2070,0
20240229,115200,361406150,2070,2070,2070,2070,0
20240229,115100,361406150,2070,2070,2070,2070,0
20240229,115000,361406150,2070,2070,2070,2070,0
20240229,114900,361406150,2070,2070,2070,2070,0
20240229,114800,361406150,2070,2070,2070,2070,1
20240229,114700,361404080,2070,2070,2070,2070,94
20240229,114600,361209500,2070,2070,2070,2070,0
20240229,114500,361209500,2070,2070,2070,2070,0
20240229,114400,361209500,2070,2070,2070,2070,500
20240229,114300,360174500,2070,2070,2070,2070,250
20240229,114200,359657000,2070,2070,2070,2070,0
20240229,114100,359657000,2070,2070,2070,2070,0
20240229,114000,359657000,2070,2070,2070,2070,96
20240229,113900,359458280,2070,2070,2070,2070,0
20240229,113800,359458280,2070,2070,2070,2070,0
20240229,113700,359458280,2070,2070,2070,2070,0
20240229,113600,359458280,2070,2070,2070,2070,0
20240229,113500,359458280,2070,2070,2070,2070,1
20240229,113400,359456210,2070,2070,2070,2070,396
20240229,113300,358636490,2075,2075,2075,2075,1
20240229,113200,358634415,2070,2070,2070,2070,0
20240229,113100,358634415,2070,2070,2070,2070,0
20240229,113000,358634415,2070,2070,2070,2070,1
20240229,112900,358632345,2075,2075,2075,2075,0
20240229,112800,358632345,2075,2075,2075,2075,0
20240229,112700,358632345,2075,2075,2075,2075,0
20240229,112600,358632345,2075,2075,2075,2075,0
20240229,112500,358632345,2075,2075,2075,2075,2
20240229,112400,358628195,2075,2075,2075,2075,184
20240229,112300,358246395,2070,2070,2070,2070,0
20240229,112200,358246395,2070,2070,2070,2070,0
20240229,112100,358246395,2070,2070,2070,2070,238
20240229,112000,357753735,2070,2070,2070,2070,0
20240229,111900,357753735,2070,2070,2070,2070,0
20240229,111800,357753735,2070,2070,2070,2070,834
20240229,111700,356027355,2075,2075,2075,2075,0
20240229,111600,356027355,2075,2075,2075,2075,0
20240229,111500,356027355,2075,2075,2075,2075,0
20240229,111400,356027355,2075,2075,2075,2075,1000
20240229,111300,353952355,2075,2065,2080,2065,14900
20240229,111200,323077765,2065,2055,2065,2055,7893
20240229,111100,306828075,2050,2050,2050,2050,0
20240229,111000,306828075,2050,2050,2050,2050,0
20240229,110900,306828075,2050,2050,2050,2050,0
20240229,110800,306828075,2050,2050,2050,2050,0
20240229,110700,306828075,2050,2050,2050,2050,500
20240229,110600,305803075,2055,2055,2055,2055,0
20240229,110500,305803075,2055,2055,2055,2055,1005
20240229,110400,303737800,2055,2055,2055,2055,0
20240229,110300,303737800,2055,2055,2055,2055,0
20240229,110200,303737800,2055,2055,2055,2055,2510
20240229,110100,298579750,2055,2055,2055,2055,1005
20240229,110000,296514475,2055,2055,2055,2055,5
20240229,105900,296504200,2050,2050,2050,2050,195
20240229,105800,296104450,2055,2055,2055,2055,0
20240229,105700,296104450,2055,2055,2055,2055,5
20240229,105600,296094175,2055,2055,2055,2055,0
20240229,105500,296094175,2055,2055,2055,2055,3275
20240229,105400,289364050,2055,2055,2055,2055,0
20240229,105300,289364050,2055,2055,2055,2055,1000
20240229,105200,287309050,2055,2055,2055,2055,0
20240229,105100,287309050,2055,2055,2055,2055,38
20240229,105000,287230960,2055,2055,2055,2055,0
20240229,104900,287230960,2055,2055,2055,2055,0
20240229,104800,287230960,2055,2055,2055,2055,2000
20240229,104700,283120960,2055,2055,2055,2055,22
20240229,104600,283075750,2050,2050,2050,2050,0
20240229,104500,283075750,2050,2050,2050,2050,0
20240229,104400,283075750,2050,2050,2050,2050,0
20240229,104300,283075750,2050,2050,2050,2050,0
20240229,104200,283075750,2050,2050,2050,2050,0
20240229,104100,283075750,2050,2050,2050,2050,53
20240229,104000,282967100,2050,2050,2050,2050,0
20240229,103900,282967100,2050,2050,2050,2050,55
20240229,103800,282854350,2050,2050,2050,2050,376
20240229,103700,282083550,2050,2050,2050,2050,2119
20240229,103600,277739600,2045,2045,2045,2045,250
20240229,103500,277228350,2040,2040,2040,2040,0
20240229,103400,277228350,2040,2040,2040,2040,0
20240229,103300,277228350,2040,2040,2040,2040,0
20240229,103200,277228350,2040,2040,2040,2040,0
20240229,103100,277228350,2040,2040,2040,2040,0
20240229,103000,277228350,2040,2040,2040,2040,0
20240229,102900,277228350,2040,2045,2045,2040,2000
20240229,102800,273143255,2045,2045,2045,2045,0
20240229,102700,273143255,2045,2045,2045,2045,450
20240229,102600,272223005,2045,2045,2045,2045,0
20240229,102500,272223005,2045,2045,2045,2045,47
20240229,102400,272126890,2050,2050,2050,2050,1200
20240229,102300,269666890,2050,2045,2050,2045,3651
20240229,102200,262188595,2045,2040,2045,2040,600
20240229,102100,260961670,2040,2040,2040,2040,0
20240229,102000,260961670,2040,2045,2045,2040,173
20240229,101900,260608235,2040,2040,2040,2040,2102
20240229,101800,256320155,2045,2045,2045,2045,0
20240229,101700,256320155,2045,2045,2045,2045,0
20240229,101600,256320155,2045,2045,2045,2045,0
20240229,101500,256320155,2045,2045,2045,2045,500
20240229,101400,255297655,2045,2045,2045,2045,10
20240229,101300,255277205,2045,2045,2045,2045,118
20240229,101200,255035895,2050,2050,2050,2050,0
20240229,101100,255035895,2050,2050,2050,2050,65
20240229,101000,254902645,2050,2050,2050,2050,11
20240229,100900,254880095,2050,2050,2050,2050,0
20240229,100800,254880095,2050,2050,2050,2050,20
20240229,100700,254839095,2050,2050,2050,2050,100
20240229,100600,254634095,2050,2045,2050,2045,365
20240229,100500,253886345,2045,2045,2045,2045,0
20240229,100400,253886345,2045,2050,2050,2045,232
20240229,100300,253411770,2045,2045,2045,2045,99
20240229,100200,253209315,2050,2050,2050,2050,0
20240229,100100,253209315,2050,2050,2050,2050,1
20240229,100000,253207265,2040,2040,2040,2040,10
20240229,095900,253186865,2035,2035,2035,2035,338
20240229,095800,252499035,2035,2035,2035,2035,0
20240229,095700,252499035,2035,2035,2035,2035,0
20240229,095600,252499035,2035,2035,2035,2035,12641
20240229,095500,226774600,2040,2040,2040,2035,12274
20240229,095400,201784935,2040,2045,2045,2040,1845
20240229,095300,198018610,2055,2050,2055,2050,1157
20240229,095200,195646755,2055,2055,2055,2055,3
20240229,095100,195640590,2055,2055,2055,2055,0
20240229,095000,195640590,2055,2055,2055,2055,0
20240229,094900,195640590,2055,2060,2060,2055,1509
20240229,094800,192539550,2060,2060,2060,2060,0
20240229,094700,192539550,2060,2060,2060,2060,0
20240229,094600,192539550,2060,2055,2060,2055,102
20240229,094500,192329930,2050,2050,2050,2050,0
20240229,094400,192329930,2050,2050,2050,2050,0
20240229,094300,192329930,2050,2055,2055,2050,4453
20240229,094200,183195375,2060,2060,2060,2060,1
20240229,094100,183193315,2060,2060,2060,2060,5
20240229,094000,183183015,2060,2060,2060,2060,12
20240229,093900,183158295,2055,2060,2060,2055,40
20240229,093800,183075995,2060,2060,2060,2060,2
20240229,093700,183071875,2060,2060,2060,2060,0
20240229,093600,183071875,2060,2060,2060,2060,101
20240229,093500,182863815,2060,2060,2060,2060,307
20240229,093400,182231395,2060,2060,2060,2060,500
20240229,093300,181201395,2060,2060,2060,2060,5
20240229,093200,181191095,2060,2055,2060,2055,2080
20240229,093100,176916685,2055,2055,2055,2055,3964
20240229,093000,168770665,2055,2055,2055,2055,30
20240229,092900,168709015,2045,2045,2045,2045,11
20240229,092800,168686520,2045,2045,2045,2045,80
20240229,092700,168522920,2045,2040,2045,2040,30808
20240229,092600,105523100,2045,2045,2045,2045,901
20240229,092500,103680555,2045,2050,2050,2045,10834
20240229,092400,81471355,2055,2060,2060,2055,2426
20240229,092300,76483175,2055,2055,2055,2055,0
20240229,092200,76483175,2055,2055,2055,2055,7
20240229,092100,76468790,2055,2055,2055,2055,262
20240229,092000,75930380,2060,2055,2060,2055,35
20240229,091900,75858405,2055,2060,2060,2055,10
20240229,091800,75837825,2055,2060,2060,2055,74
20240229,091700,75685405,2060,2060,2060,2060,30
20240229,091600,75623605,2060,2060,2060,2060,9
20240229,091500,75605065,2060,2060,2060,2060,2282
20240229,091400,70904145,2070,2070,2070,2065,1642
20240229,091300,67512380,2070,2070,2070,2070,0
20240229,091200,67512380,2070,2070,2070,2065,843
20240229,091100,65768320,2065,2065,2065,2065,1
20240229,091000,65766255,2065,2065,2065,2065,46
20240229,090900,65671265,2070,2080,2085,2065,3807
20240229,090800,57790920,2080,2085,2095,2080,803
20240229,090700,56118050,2095,2080,2095,2080,3045
20240229,090600,49763950,2085,2075,2090,2075,3446
20240229,090500,42593065,2060,2080,2080,2050,1766
20240229,090400,38957210,2080,2050,2080,2050,1460
20240229,090300,35939550,2050,2050,2050,2050,3
20240229,090200,35933400,2045,2055,2055,2045,7331
20240229,090100,20904775,2060,2060,2060,2060,3
20240229,090000,20898595,2055,2065,2070,2055,10119