stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,204900,5638213848,1851,1851,1851,1851,62874
20240229,204800,5638213848,1851,1851,1851,1851,0
20240229,204700,5638213848,1851,1851,1851,1851,0
20240229,204600,5638213848,1851,1851,1851,1851,0
20240229,204500,5638213848,1851,1851,1851,1851,0
20240229,204400,5638213848,1851,1851,1851,1851,0
20240229,204300,5638213848,1851,1851,1851,1851,0
20240229,204200,5638213848,1851,1851,1851,1851,0
20240229,204100,5638213848,1851,1851,1851,1851,0
20240229,204000,5638213848,1851,1851,1851,1851,0
20240229,203900,5638213848,1851,1851,1851,1851,0
20240229,203800,5638213848,1851,1851,1851,1851,0
20240229,203700,5638213848,1851,1851,1851,1851,0
20240229,203600,5638213848,1851,1851,1851,1851,0
20240229,203500,5638213848,1851,1851,1851,1851,0
20240229,203400,5638213848,1851,1851,1851,1851,0
20240229,203300,5638213848,1851,1851,1851,1851,0
20240229,203200,5638213848,1851,1851,1851,1851,0
20240229,203100,5638213848,1851,1851,1851,1851,0
20240229,203000,5638213848,1851,1851,1851,1851,0
20240229,202900,5638213848,1851,1851,1851,1851,0
20240229,202800,5638213848,1851,1851,1851,1851,0
20240229,202700,5638213848,1851,1851,1851,1851,0
20240229,202600,5638213848,1851,1851,1851,1851,0
20240229,202500,5638213848,1851,1851,1851,1851,0
20240229,202400,5638213848,1851,1851,1851,1851,0
20240229,202300,5638213848,1851,1851,1851,1851,0
20240229,202200,5638213848,1851,1851,1851,1851,0
20240229,202100,5638213848,1851,1851,1851,1851,0
20240229,202000,5638213848,1851,1851,1851,1851,0
20240229,201900,5638213848,1851,1851,1851,1851,62874
20240229,201800,5638213848,1851,1851,1851,1851,0
20240229,201700,5638213848,1851,1851,1851,1851,0
20240229,201600,5638213848,1851,1851,1851,1851,0
20240229,201500,5638213848,1851,1851,1851,1851,0
20240229,201400,5638213848,1851,1851,1851,1851,0
20240229,201300,5638213848,1851,1851,1851,1851,0
20240229,201200,5638213848,1851,1851,1851,1851,0
20240229,201100,5638213848,1851,1851,1851,1851,0
20240229,201000,5638213848,1851,1851,1851,1851,0
20240229,200900,5638213848,1851,1851,1851,1851,0
20240229,200800,5638213848,1851,1851,1851,1851,0
20240229,200700,5638213848,1851,1851,1851,1851,0
20240229,200600,5638213848,1851,1851,1851,1851,0
20240229,200500,5638213848,1851,1851,1851,1851,0
20240229,200400,5638213848,1851,1851,1851,1851,0
20240229,200300,5638213848,1851,1851,1851,1851,0
20240229,200200,5638213848,1851,1851,1851,1851,0
20240229,200100,5638213848,1851,1851,1851,1851,0
20240229,200000,5638213848,1851,1851,1851,1851,0
20240229,195900,5638213848,1851,1851,1851,1851,0
20240229,195800,5638213848,1851,1851,1851,1851,0
20240229,195700,5638213848,1851,1851,1851,1851,0
20240229,195600,5638213848,1851,1851,1851,1851,0
20240229,195500,5638213848,1851,1851,1851,1851,0
20240229,195400,5638213848,1851,1851,1851,1851,0
20240229,195300,5638213848,1851,1851,1851,1851,0
20240229,195200,5638213848,1851,1851,1851,1851,0
20240229,195100,5638213848,1851,1851,1851,1851,0
20240229,195000,5638213848,1851,1851,1851,1851,0
20240229,194900,5638213848,1851,1851,1851,1851,62874
20240229,194800,5638213848,1851,1851,1851,1851,0
20240229,194700,5638213848,1851,1851,1851,1851,0
20240229,194600,5638213848,1851,1851,1851,1851,0
20240229,194500,5638213848,1851,1851,1851,1851,0
20240229,194400,5638213848,1851,1851,1851,1851,0
20240229,194300,5638213848,1851,1851,1851,1851,0
20240229,194200,5638213848,1851,1851,1851,1851,0
20240229,194100,5638213848,1851,1851,1851,1851,0
20240229,194000,5638213848,1851,1851,1851,1851,0
20240229,193900,5638213848,1851,1851,1851,1851,0
20240229,193800,5638213848,1851,1851,1851,1851,0
20240229,193700,5638213848,1851,1851,1851,1851,0
20240229,193600,5638213848,1851,1851,1851,1851,0
20240229,193500,5638213848,1851,1851,1851,1851,0
20240229,193400,5638213848,1851,1851,1851,1851,0
20240229,193300,5638213848,1851,1851,1851,1851,0
20240229,193200,5638213848,1851,1851,1851,1851,0
20240229,193100,5638213848,1851,1851,1851,1851,0
20240229,193000,5638213848,1851,1851,1851,1851,0
20240229,192900,5638213848,1851,1851,1851,1851,0
20240229,192800,5638213848,1851,1851,1851,1851,0
20240229,192700,5638213848,1851,1851,1851,1851,0
20240229,192600,5638213848,1851,1851,1851,1851,0
20240229,192500,5638213848,1851,1851,1851,1851,0
20240229,192400,5638213848,1851,1851,1851,1851,0
20240229,192300,5638213848,1851,1851,1851,1851,0
20240229,192200,5638213848,1851,1851,1851,1851,0
20240229,192100,5638213848,1851,1851,1851,1851,0
20240229,192000,5638213848,1851,1851,1851,1851,0
20240229,191900,5638213848,1851,1851,1851,1851,62874
20240229,191800,5638213848,1851,1851,1851,1851,0
20240229,191700,5638213848,1851,1851,1851,1851,0
20240229,191600,5638213848,1851,1851,1851,1851,0
20240229,191500,5638213848,1851,1851,1851,1851,0
20240229,191400,5638213848,1851,1851,1851,1851,0
20240229,191300,5638213848,1851,1851,1851,1851,0
20240229,191200,5638213848,1851,1851,1851,1851,0
20240229,191100,5638213848,1851,1851,1851,1851,0
20240229,191000,5638213848,1851,1851,1851,1851,0
20240229,190900,5638213848,1851,1851,1851,1851,0
20240229,190800,5638213848,1851,1851,1851,1851,0
20240229,190700,5638213848,1851,1851,1851,1851,0
20240229,190600,5638213848,1851,1851,1851,1851,0
20240229,190500,5638213848,1851,1851,1851,1851,0
20240229,190400,5638213848,1851,1851,1851,1851,0
20240229,190300,5638213848,1851,1851,1851,1851,0
20240229,190200,5638213848,1851,1851,1851,1851,0
20240229,190100,5638213848,1851,1851,1851,1851,0
20240229,190000,5638213848,1851,1851,1851,1851,0
20240229,185900,5638213848,1851,1851,1851,1851,0
20240229,185800,5638213848,1851,1851,1851,1851,0
20240229,185700,5638213848,1851,1851,1851,1851,0
20240229,185600,5638213848,1851,1851,1851,1851,0
20240229,185500,5638213848,1851,1851,1851,1851,0
20240229,185400,5638213848,1851,1851,1851,1851,0
20240229,185300,5638213848,1851,1851,1851,1851,0
20240229,185200,5638213848,1851,1851,1851,1851,0
20240229,185100,5638213848,1851,1851,1851,1851,0
20240229,185000,5638213848,1851,1851,1851,1851,0
20240229,184900,5638213848,1851,1851,1851,1851,62874
20240229,184800,5638213848,1851,1851,1851,1851,0
20240229,184700,5638213848,1851,1851,1851,1851,0
20240229,184600,5638213848,1851,1851,1851,1851,0
20240229,184500,5638213848,1851,1851,1851,1851,0
20240229,184400,5638213848,1851,1851,1851,1851,0
20240229,184300,5638213848,1851,1851,1851,1851,0
20240229,184200,5638213848,1851,1851,1851,1851,0
20240229,184100,5638213848,1851,1851,1851,1851,0
20240229,184000,5638213848,1851,1851,1851,1851,0
20240229,183900,5638213848,1851,1851,1851,1851,0
20240229,183800,5638213848,1851,1851,1851,1851,0
20240229,183700,5638213848,1851,1851,1851,1851,0
20240229,183600,5638213848,1851,1851,1851,1851,0
20240229,183500,5638213848,1851,1851,1851,1851,0
20240229,183400,5638213848,1851,1851,1851,1851,0
20240229,183300,5638213848,1851,1851,1851,1851,0
20240229,183200,5638213848,1851,1851,1851,1851,0
20240229,183100,5638213848,1851,1851,1851,1851,0
20240229,183000,5638213848,1851,1851,1851,1851,0
20240229,182900,5638213848,1851,1851,1851,1851,0
20240229,182800,5638213848,1851,1851,1851,1851,0
20240229,182700,5638213848,1851,1851,1851,1851,0
20240229,182600,5638213848,1851,1851,1851,1851,0
20240229,182500,5638213848,1851,1851,1851,1851,0
20240229,182400,5638213848,1851,1851,1851,1851,0
20240229,182300,5638213848,1851,1851,1851,1851,0
20240229,182200,5638213848,1851,1851,1851,1851,0
20240229,182100,5638213848,1851,1851,1851,1851,0
20240229,182000,5638213848,1851,1851,1851,1851,0
20240229,181900,5638213848,1851,1851,1851,1851,62874
20240229,181800,5638213848,1851,1851,1851,1851,0
20240229,181700,5638213848,1851,1851,1851,1851,0
20240229,181600,5638213848,1851,1851,1851,1851,0
20240229,181500,5638213848,1851,1851,1851,1851,0
20240229,181400,5638213848,1851,1851,1851,1851,0
20240229,181300,5638213848,1851,1851,1851,1851,0
20240229,181200,5638213848,1851,1851,1851,1851,0
20240229,181100,5638213848,1851,1851,1851,1851,0
20240229,181000,5638213848,1851,1851,1851,1851,0
20240229,180900,5638213848,1851,1851,1851,1851,0
20240229,180800,5638213848,1851,1851,1851,1851,0
20240229,180700,5638213848,1851,1851,1851,1851,0
20240229,180600,5638213848,1851,1851,1851,1851,0
20240229,180500,5638213848,1851,1851,1851,1851,0
20240229,180400,5638213848,1851,1851,1851,1851,0
20240229,180300,5638213848,1851,1851,1851,1851,0
20240229,180200,5638213848,1851,1851,1851,1851,0
20240229,180100,5638213848,1851,1851,1851,1851,0
20240229,180000,5638213848,1851,1851,1851,1851,0
20240229,175900,5638213848,1851,1851,1851,1851,0
20240229,175800,5638213848,1851,1851,1851,1851,0
20240229,175700,5638213848,1851,1851,1851,1851,0
20240229,175600,5638213848,1851,1851,1851,1851,0
20240229,175500,5638213848,1851,1851,1851,1851,0
20240229,175400,5638213848,1851,1851,1851,1851,0
20240229,175300,5638213848,1851,1851,1851,1851,0
20240229,175200,5638213848,1851,1851,1851,1851,0
20240229,175100,5638213848,1851,1851,1851,1851,0
20240229,175000,5638213848,1851,1851,1851,1851,0
20240229,174900,5638213848,1851,1851,1851,1851,62874
20240229,174800,5638213848,1851,1851,1851,1851,0
20240229,174700,5638213848,1851,1851,1851,1851,0
20240229,174600,5638213848,1851,1851,1851,1851,0
20240229,174500,5638213848,1851,1851,1851,1851,0
20240229,174400,5638213848,1851,1851,1851,1851,0
20240229,174300,5638213848,1851,1851,1851,1851,0
20240229,174200,5638213848,1851,1851,1851,1851,0
20240229,174100,5638213848,1851,1851,1851,1851,0
20240229,174000,5638213848,1851,1851,1851,1851,0
20240229,173900,5638213848,1851,1851,1851,1851,0
20240229,173800,5638213848,1851,1851,1851,1851,0
20240229,173700,5638213848,1851,1851,1851,1851,0
20240229,173600,5638213848,1851,1851,1851,1851,0
20240229,173500,5638213848,1851,1851,1851,1851,0
20240229,173400,5638213848,1851,1851,1851,1851,0
20240229,173300,5638213848,1851,1851,1851,1851,0
20240229,173200,5638213848,1851,1851,1851,1851,0
20240229,173100,5638213848,1851,1851,1851,1851,0
20240229,173000,5638213848,1851,1851,1851,1851,0
20240229,172900,5638213848,1851,1851,1851,1851,0
20240229,172800,5638213848,1851,1851,1851,1851,0
20240229,172700,5638213848,1851,1851,1851,1851,0
20240229,172600,5638213848,1851,1851,1851,1851,0
20240229,172500,5638213848,1851,1851,1851,1851,0
20240229,172400,5638213848,1851,1851,1851,1851,0
20240229,172300,5638213848,1851,1851,1851,1851,0
20240229,172200,5638213848,1851,1851,1851,1851,0
20240229,172100,5638213848,1851,1851,1851,1851,0
20240229,172000,5638213848,1851,1851,1851,1851,0
20240229,171900,5638213848,1851,1851,1851,1851,62874
20240229,171800,5638213848,1851,1851,1851,1851,0
20240229,171700,5638213848,1851,1851,1851,1851,0
20240229,171600,5638213848,1851,1851,1851,1851,0
20240229,171500,5638213848,1851,1851,1851,1851,0
20240229,171400,5638213848,1851,1851,1851,1851,0
20240229,171300,5638213848,1851,1851,1851,1851,0
20240229,171200,5638213848,1851,1851,1851,1851,0
20240229,171100,5638213848,1851,1851,1851,1851,0
20240229,171000,5638213848,1851,1851,1851,1851,0
20240229,170900,5638213848,1851,1851,1851,1851,0
20240229,170800,5638213848,1851,1851,1851,1851,0
20240229,170700,5638213848,1851,1851,1851,1851,0
20240229,170600,5638213848,1851,1851,1851,1851,0
20240229,170500,5638213848,1851,1851,1851,1851,0
20240229,170400,5638213848,1851,1851,1851,1851,0
20240229,170300,5638213848,1851,1851,1851,1851,0
20240229,170200,5638213848,1851,1851,1851,1851,0
20240229,170100,5638213848,1851,1851,1851,1851,0
20240229,170000,5638213848,1851,1851,1851,1851,0
20240229,165900,5638213848,1851,1851,1851,1851,0
20240229,165800,5638213848,1851,1851,1851,1851,0
20240229,165700,5638213848,1851,1851,1851,1851,0
20240229,165600,5638213848,1851,1851,1851,1851,0
20240229,165500,5638213848,1851,1851,1851,1851,0
20240229,165400,5638213848,1851,1851,1851,1851,0
20240229,165300,5638213848,1851,1851,1851,1851,0
20240229,165200,5638213848,1851,1851,1851,1851,0
20240229,165100,5638213848,1851,1851,1851,1851,0
20240229,165000,5638213848,1851,1851,1851,1851,0
20240229,164900,5638213848,1851,1851,1851,1851,62874
20240229,164800,5638213848,1851,1851,1851,1851,0
20240229,164700,5638213848,1851,1851,1851,1851,0
20240229,164600,5638213848,1851,1851,1851,1851,0
20240229,164500,5638213848,1851,1851,1851,1851,0
20240229,164400,5638213848,1851,1851,1851,1851,0
20240229,164300,5638213848,1851,1851,1851,1851,0
20240229,164200,5638213848,1851,1851,1851,1851,0
20240229,164100,5638213848,1851,1851,1851,1851,0
20240229,164000,5638213848,1851,1851,1851,1851,0
20240229,163900,5638213848,1851,1851,1851,1851,0
20240229,163800,5638213848,1851,1851,1851,1851,0
20240229,163700,5638213848,1851,1851,1851,1851,0
20240229,163600,5638213848,1851,1851,1851,1851,0
20240229,163500,5638213848,1851,1851,1851,1851,0
20240229,163400,5638213848,1851,1851,1851,1851,0
20240229,163300,5638213848,1851,1851,1851,1851,0
20240229,163200,5638213848,1851,1851,1851,1851,0
20240229,163100,5638213848,1851,1851,1851,1851,0
20240229,163000,5638213848,1851,1851,1851,1851,0
20240229,162900,5638213848,1851,1851,1851,1851,0
20240229,162800,5638213848,1851,1851,1851,1851,0
20240229,162700,5638213848,1851,1851,1851,1851,0
20240229,162600,5638213848,1851,1851,1851,1851,0
20240229,162500,5638213848,1851,1851,1851,1851,0
20240229,162400,5638213848,1851,1851,1851,1851,0
20240229,162300,5638213848,1851,1851,1851,1851,0
20240229,162200,5638213848,1851,1851,1851,1851,0
20240229,162100,5638213848,1851,1851,1851,1851,0
20240229,162000,5638213848,1851,1851,1851,1851,0
20240229,161900,5638213848,1851,1851,1851,1851,62874
20240229,161800,5638213848,1851,1851,1851,1851,0
20240229,161700,5638213848,1851,1851,1851,1851,0
20240229,161600,5638213848,1851,1851,1851,1851,0
20240229,161500,5638213848,1851,1851,1851,1851,0
20240229,161400,5638213848,1851,1851,1851,1851,0
20240229,161300,5638213848,1851,1851,1851,1851,0
20240229,161200,5638213848,1851,1851,1851,1851,0
20240229,161100,5638213848,1851,1851,1851,1851,0
20240229,161000,5638213848,1851,1851,1851,1851,0
20240229,160900,5638213848,1851,1851,1851,1851,0
20240229,160800,5638213848,1851,1851,1851,1851,0
20240229,160700,5638213848,1851,1851,1851,1851,0
20240229,160600,5638213848,1851,1851,1851,1851,0
20240229,160500,5638213848,1851,1851,1851,1851,0
20240229,160400,5638213848,1851,1851,1851,1851,0
20240229,160300,5638213848,1851,1851,1851,1851,0
20240229,160200,5638213848,1851,1851,1851,1851,0
20240229,160100,5638213848,1851,1851,1851,1851,0
20240229,160000,5638213848,1851,1851,1851,1851,0
20240229,155900,5638213848,1851,1851,1851,1851,0
20240229,155800,5638213848,1851,1851,1851,1851,0
20240229,155700,5638213848,1851,1851,1851,1851,0
20240229,155600,5638213848,1851,1851,1851,1851,0
20240229,155500,5638213848,1851,1851,1851,1851,0
20240229,155400,5638213848,1851,1851,1851,1851,0
20240229,155300,5638213848,1851,1851,1851,1851,0
20240229,155200,5638213848,1851,1851,1851,1851,0
20240229,155100,5638213848,1851,1851,1851,1851,0
20240229,155000,5638213848,1851,1851,1851,1851,0
20240229,154900,5638213848,1851,1851,1851,1851,62874
20240229,154800,5638213848,1851,1851,1851,1851,0
20240229,154700,5638213848,1851,1851,1851,1851,0
20240229,154600,5638213848,1851,1851,1851,1851,0
20240229,154500,5638213848,1851,1851,1851,1851,0
20240229,154400,5638213848,1851,1851,1851,1851,0
20240229,154300,5638213848,1851,1851,1851,1851,0
20240229,154200,5638213848,1851,1851,1851,1851,0
20240229,154100,5638213848,1851,1851,1851,1851,0
20240229,154000,5638213848,1851,1851,1851,1851,0
20240229,153900,5638213848,1851,1851,1851,1851,0
20240229,153800,5638213848,1851,1851,1851,1851,0
20240229,153700,5638213848,1851,1851,1851,1851,0
20240229,153600,5638213848,1851,1851,1851,1851,0
20240229,153500,5638213848,1851,1851,1851,1851,0
20240229,153400,5638213848,1851,1851,1851,1851,0
20240229,153300,5638213848,1851,1851,1851,1851,0
20240229,153200,5638213848,1851,1851,1851,1851,0
20240229,153100,5638213848,1851,1851,1851,1851,0
20240229,153000,5638213848,1851,1851,1851,1851,62874
20240229,152900,5521834074,1842,1842,1842,1842,0
20240229,152800,5521834074,1842,1842,1842,1842,0
20240229,152700,5521834074,1842,1842,1842,1842,0
20240229,152600,5521834074,1842,1842,1842,1842,0
20240229,152500,5521834074,1842,1842,1842,1842,0
20240229,152400,5521834074,1842,1842,1842,1842,0
20240229,152300,5521834074,1842,1842,1842,1842,0
20240229,152200,5521834074,1842,1842,1842,1842,0
20240229,152100,5521834074,1842,1842,1842,1842,0
20240229,152000,5521834074,1842,1842,1842,1842,0
20240229,151900,5521834074,1842,1838,1849,1837,7681
20240229,151800,5507672957,1835,1838,1839,1835,3076
20240229,151700,5502022543,1839,1828,1840,1828,3044
20240229,151600,5496440124,1841,1832,1841,1825,1533
20240229,151500,5493627478,1832,1832,1832,1819,3479
20240229,151400,5487280085,1821,1848,1848,1821,9608
20240229,151300,5469695601,1837,1848,1850,1837,8690
20240229,151200,5453675168,1850,1846,1850,1841,2931
20240229,151100,5448259615,1846,1846,1850,1841,7489
20240229,151000,5434424461,1840,1830,1850,1830,11980
20240229,150900,5412389640,1830,1827,1832,1827,6897
20240229,150800,5399770071,1813,1813,1828,1813,7344
20240229,150700,5386376847,1813,1826,1830,1813,12641
20240229,150600,5363333020,1820,1810,1826,1806,4780
20240229,150500,5354657212,1810,1823,1832,1810,4981
20240229,150400,5345620711,1809,1827,1838,1806,30341
20240229,150300,5290497116,1826,1831,1840,1825,30825
20240229,150200,5234179912,1831,1833,1839,1830,19833
20240229,150100,5197864052,1832,1841,1841,1831,10004
20240229,150000,5179512233,1841,1844,1848,1840,5756
20240229,145900,5168911418,1844,1841,1848,1841,1167
20240229,145800,5166758905,1841,1846,1849,1838,25070
20240229,145700,5120587430,1846,1855,1855,1836,15910
20240229,145600,5091243015,1848,1860,1867,1848,13277
20240229,145500,5066591048,1867,1877,1878,1853,29891
20240229,145400,5010903227,1868,1858,1880,1847,50558
20240229,145300,4916332619,1847,1859,1862,1842,21154
20240229,145200,4877083634,1857,1854,1857,1850,29730
20240229,145100,4821941785,1854,1849,1854,1849,3099
20240229,145000,4816208667,1843,1843,1844,1842,2232
20240229,144900,4812094824,1843,1847,1854,1843,1334
20240229,144800,4809630291,1847,1855,1855,1847,5862
20240229,144700,4798797293,1850,1847,1850,1843,11009
20240229,144600,4778436364,1847,1847,1847,1843,198
20240229,144500,4778071242,1842,1848,1848,1841,5807
20240229,144400,4767375141,1848,1847,1848,1846,5398
20240229,144300,4757405017,1847,1836,1847,1836,25478
20240229,144200,4710461033,1836,1836,1838,1835,1031
20240229,144100,4708568600,1838,1837,1838,1837,8833
20240229,144000,4692334696,1837,1838,1838,1837,821
20240229,143900,4690826487,1838,1832,1838,1832,2360
20240229,143800,4686495511,1832,1835,1835,1832,302
20240229,143700,4685941863,1836,1831,1836,1831,4086
20240229,143600,4678447428,1827,1827,1827,1827,447
20240229,143500,4677630759,1832,1832,1832,1832,1
20240229,143400,4677628927,1832,1832,1832,1826,1737
20240229,143300,4674454116,1826,1832,1832,1826,12343
20240229,143200,4651908533,1832,1831,1832,1831,29
20240229,143100,4651855428,1832,1832,1832,1830,19
20240229,143000,4651820622,1832,1825,1832,1823,809
20240229,142900,4650345236,1825,1834,1834,1824,3467
20240229,142800,4644017680,1825,1837,1837,1825,2463
20240229,142700,4639515436,1837,1818,1838,1818,270
20240229,142600,4639020886,1818,1830,1830,1818,1882
20240229,142500,4635582184,1828,1834,1840,1828,22154
20240229,142400,4594899622,1834,1831,1834,1830,1904
20240229,142300,4591413507,1830,1827,1830,1826,1004
20240229,142200,4589579706,1826,1828,1828,1826,573
20240229,142100,4588532408,1828,1819,1828,1812,7838
20240229,142000,4574251640,1818,1824,1824,1818,274
20240229,141900,4573753064,1824,1824,1824,1817,1779
20240229,141800,4570517938,1824,1820,1824,1818,2218
20240229,141700,4566484997,1820,1824,1824,1818,757
20240229,141600,4565107872,1826,1828,1828,1818,395
20240229,141500,4564387319,1830,1830,1830,1830,172
20240229,141400,4564072559,1830,1816,1830,1816,219
20240229,141300,4563671853,1815,1831,1831,1815,4638
20240229,141200,4555250293,1831,1822,1831,1822,592
20240229,141100,4554171660,1818,1830,1831,1818,7325
20240229,141000,4540847147,1831,1835,1835,1829,3478
20240229,140900,4534483533,1835,1835,1835,1835,45
20240229,140800,4534400958,1830,1835,1835,1829,998
20240229,140700,4532575185,1829,1834,1835,1829,6952
20240229,140600,4519827345,1834,1835,1835,1829,2654
20240229,140500,4514969078,1835,1814,1835,1814,18922
20240229,140400,4480393830,1813,1810,1825,1810,13804
20240229,140300,4455315431,1810,1812,1813,1810,5007
20240229,140200,4446247248,1812,1831,1831,1801,42346
20240229,140100,4368927023,1831,1835,1835,1831,10621
20240229,140000,4349468177,1835,1835,1840,1835,7026
20240229,135900,4336574264,1835,1845,1848,1835,7306
20240229,135800,4323113062,1846,1846,1858,1833,24209
20240229,135700,4278627249,1836,1849,1850,1835,22418
20240229,135600,4237390193,1834,1851,1852,1832,47850
20240229,135500,4149110091,1852,1848,1860,1848,37027
20240229,135400,4080308742,1860,1840,1864,1837,112260
20240229,135300,3872346235,1840,1841,1848,1827,63638
20240229,135200,3755106861,1834,1848,1848,1828,104012
20240229,135100,3563422592,1836,1836,1836,1836,0
20240229,135000,3563422592,1836,1799,1836,1799,66896
20240229,134900,3441261100,1799,1810,1810,1799,5210
20240229,134800,3431885862,1816,1812,1816,1810,6455
20240229,134700,3420193888,1818,1799,1820,1799,8970
20240229,134600,3403905813,1799,1810,1812,1799,6728
20240229,134500,3391751214,1812,1800,1820,1800,13107
20240229,134400,3367958628,1813,1813,1813,1813,1
20240229,134300,3367956815,1800,1815,1816,1800,4613
20240229,134200,3359596555,1815,1784,1815,1784,12935
20240229,134100,3336263873,1795,1783,1795,1783,9848
20240229,134000,3318610257,1783,1791,1791,1783,3437
20240229,133900,3312477084,1785,1793,1793,1785,28
20240229,133800,3312426968,1793,1793,1794,1793,7001
20240229,133700,3299867764,1786,1783,1795,1783,1932
20240229,133600,3296405249,1783,1784,1798,1782,6914
20240229,133500,3284014886,1783,1788,1789,1783,86
20240229,133400,3283861451,1783,1785,1787,1783,405
20240229,133300,3283139312,1784,1786,1791,1784,1742
20240229,133200,3280028483,1786,1791,1791,1786,23
20240229,133100,3279987400,1786,1786,1786,1786,379
20240229,133000,3279310506,1786,1788,1788,1785,569
20240229,132900,3278293740,1794,1794,1794,1794,0
20240229,132800,3278293740,1794,1789,1794,1789,2001
20240229,132700,3274713946,1790,1790,1794,1790,2326
20240229,132600,3270550298,1788,1787,1788,1787,768
20240229,132500,3269177381,1786,1786,1786,1786,0
20240229,132400,3269177381,1786,1788,1797,1786,1483
20240229,132300,3266525250,1797,1797,1797,1797,2
20240229,132200,3266521656,1786,1787,1796,1786,1431
20240229,132100,3263963442,1796,1800,1800,1780,5244
20240229,132000,3254592836,1803,1788,1803,1788,2747
20240229,131900,3249665087,1781,1782,1787,1781,3457
20240229,131800,3243506629,1780,1785,1794,1780,21911
20240229,131700,3204453732,1785,1792,1792,1785,90
20240229,131600,3204292893,1795,1786,1795,1786,924
20240229,131500,3202638206,1782,1788,1791,1782,3444
20240229,131400,3196482553,1787,1795,1795,1784,5156
20240229,131300,3187277726,1789,1800,1800,1783,13796
20240229,131200,3162617311,1794,1796,1809,1794,1765
20240229,131100,3159447733,1796,1807,1815,1791,13013
20240229,131000,3135960958,1812,1792,1812,1790,6625
20240229,130900,3124059177,1796,1807,1807,1790,4504
20240229,130800,3115966074,1800,1789,1825,1789,11425
20240229,130700,3095373806,1798,1792,1798,1788,12929
20240229,130600,3072239286,1791,1807,1815,1791,5408
20240229,130500,3062480807,1808,1816,1823,1803,4892
20240229,130400,3053624610,1825,1818,1828,1815,21619
20240229,130300,3014284933,1806,1812,1828,1801,8932
20240229,130200,2998135170,1828,1803,1828,1802,19491
20240229,130100,2962761850,1803,1790,1803,1790,51
20240229,130000,2962670417,1790,1800,1803,1790,4339
20240229,125900,2954883362,1803,1803,1803,1795,3
20240229,125800,2954877961,1795,1795,1795,1795,50
20240229,125700,2954788211,1795,1795,1795,1795,84
20240229,125600,2954637431,1802,1803,1803,1790,1184
20240229,125500,2952503993,1790,1803,1803,1790,388
20240229,125400,2951808693,1805,1805,1805,1805,7
20240229,125300,2951796058,1790,1808,1808,1790,802
20240229,125200,2950354879,1809,1805,1809,1798,1179
20240229,125100,2948232362,1810,1810,1810,1799,501
20240229,125000,2947329347,1810,1810,1811,1798,1166
20240229,124900,2945218478,1811,1805,1811,1795,15953
20240229,124800,2916384635,1810,1804,1811,1803,10365
20240229,124700,2897658591,1802,1798,1810,1798,2543
20240229,124600,2893076551,1800,1790,1800,1790,5111
20240229,124500,2883888936,1783,1783,1783,1783,1
20240229,124400,2883887153,1782,1782,1783,1780,3428
20240229,124300,2877784206,1780,1781,1781,1780,1410
20240229,124200,2875273383,1780,1783,1783,1780,3522
20240229,124100,2869000945,1791,1791,1791,1789,178
20240229,124000,2868682179,1783,1786,1787,1780,7090
20240229,123900,2856057330,1785,1785,1785,1785,566
20240229,123800,2855047020,1780,1791,1791,1780,7929
20240229,123700,2840899511,1793,1800,1800,1791,4903
20240229,123600,2832116569,1801,1793,1801,1792,1612
20240229,123500,2829222802,1801,1801,1801,1801,200
20240229,123400,2828862602,1801,1801,1801,1801,104
20240229,123300,2828675298,1792,1793,1793,1792,942
20240229,123200,2826987121,1792,1794,1794,1792,2948
20240229,123100,2821698633,1796,1796,1796,1796,143
20240229,123000,2821441805,1791,1791,1791,1791,0
20240229,122900,2821441805,1791,1790,1791,1790,1986
20240229,122800,2817885260,1803,1786,1803,1785,216
20240229,122700,2817499456,1786,1786,1786,1786,204
20240229,122600,2817135112,1785,1788,1788,1785,370
20240229,122500,2816473732,1788,1787,1790,1785,572
20240229,122400,2815449874,1787,1793,1793,1787,852
20240229,122300,2813923796,1793,1793,1793,1793,2
20240229,122200,2813920210,1797,1797,1797,1797,87
20240229,122100,2813763871,1800,1800,1800,1800,100
20240229,122000,2813583871,1800,1800,1813,1800,1768
20240229,121900,2810399696,1793,1813,1813,1793,6057
20240229,121800,2799441307,1817,1813,1818,1811,8485
20240229,121700,2784029633,1811,1811,1815,1811,659
20240229,121600,2782834993,1811,1817,1817,1811,3633
20240229,121500,2776240147,1800,1800,1800,1800,0
20240229,121400,2776240147,1800,1814,1814,1800,25259
20240229,121300,2730765885,1810,1808,1826,1808,9250
20240229,121200,2713992549,1808,1796,1809,1796,10770
20240229,121100,2694578585,1792,1792,1792,1792,70
20240229,121000,2694453145,1792,1793,1793,1792,257
20240229,120900,2693992544,1793,1793,1793,1793,177
20240229,120800,2693675183,1797,1792,1797,1792,267
20240229,120700,2693196030,1793,1784,1793,1784,2599
20240229,120600,2688549212,1784,1784,1784,1780,3339
20240229,120500,2682600598,1781,1787,1794,1781,3975
20240229,120400,2675503422,1798,1790,1798,1774,10262
20240229,120300,2657232546,1780,1793,1793,1780,1387
20240229,120200,2654749624,1801,1801,1802,1801,2682
20240229,120100,2649918154,1801,1791,1801,1791,2357
20240229,120000,2645675853,1791,1808,1808,1791,1360
20240229,115900,2643236933,1809,1810,1810,1796,7939
20240229,115800,2628919760,1807,1790,1807,1790,202
20240229,115700,2628556576,1790,1802,1802,1790,4790
20240229,115600,2619932982,1814,1783,1814,1778,24568
20240229,115500,2575587917,1778,1782,1784,1778,1000
20240229,115400,2573808407,1782,1789,1790,1771,8179
20240229,115300,2559250305,1790,1769,1790,1769,21177
20240229,115200,2521480096,1768,1782,1782,1756,36349
20240229,115100,2457426483,1774,1792,1792,1746,38792
20240229,115000,2388663269,1792,1799,1800,1792,3219
20240229,114900,2382875113,1799,1817,1817,1799,27918
20240229,114800,2332552456,1817,1802,1827,1792,19512
20240229,114700,2297096339,1800,1825,1825,1800,12903
20240229,114600,2273723040,1826,1820,1828,1812,39756
20240229,114500,2201248224,1820,1820,1821,1811,27274
20240229,114400,2151613191,1820,1805,1821,1805,8708
20240229,114300,2135823736,1801,1784,1805,1784,4601
20240229,114200,2127545424,1783,1783,1784,1783,1360
20240229,114100,2125119409,1783,1783,1783,1781,11413
20240229,114000,2104776857,1782,1783,1791,1782,4892
20240229,113900,2096039209,1783,1789,1790,1783,3135
20240229,113800,2090438045,1790,1793,1805,1790,3561
20240229,113700,2084038059,1793,1799,1800,1793,2293
20240229,113600,2079926547,1791,1786,1812,1786,6459
20240229,113500,2068324309,1780,1785,1786,1780,11791
20240229,113400,2047297198,1796,1797,1797,1780,22079
20240229,113300,2007795215,1797,1813,1813,1797,9810
20240229,113200,1990126087,1814,1825,1827,1810,23504
20240229,113100,1947371492,1818,1818,1826,1812,16994
20240229,113000,1916490045,1818,1794,1818,1793,40545
20240229,112900,1843196570,1801,1826,1827,1793,40914
20240229,112800,1769201869,1827,1819,1829,1811,34009
20240229,112700,1707208195,1820,1810,1820,1809,22587
20240229,112600,1666275433,1810,1810,1810,1805,6236
20240229,112500,1654989778,1810,1800,1810,1800,13932
20240229,112400,1629856132,1800,1785,1800,1785,7368
20240229,112300,1616610496,1785,1794,1795,1785,2449
20240229,112200,1612221732,1793,1795,1799,1785,7933
20240229,112100,1598007552,1793,1809,1809,1793,8855
20240229,112000,1582071141,1809,1805,1809,1805,15437
20240229,111900,1554167898,1809,1800,1810,1800,35503
20240229,111800,1490119751,1798,1792,1800,1792,33933
20240229,111700,1429062955,1791,1782,1795,1780,27268
20240229,111600,1380237757,1782,1793,1793,1782,8014
20240229,111500,1365887483,1794,1792,1795,1792,8887
20240229,111400,1349948303,1792,1786,1792,1786,2323
20240229,111300,1345786877,1785,1789,1793,1783,16004
20240229,111200,1317142407,1789,1781,1790,1781,19445
20240229,111100,1282361106,1788,1780,1788,1778,62401
20240229,111000,1171129154,1780,1759,1780,1758,15253
20240229,110900,1144095922,1758,1758,1758,1754,634
20240229,110800,1142981354,1759,1764,1764,1752,1857
20240229,110700,1139721863,1764,1763,1780,1763,9629
20240229,110600,1122642201,1780,1767,1780,1767,31717
20240229,110500,1066357617,1768,1751,1768,1751,32504
20240229,110400,1009137257,1751,1751,1751,1751,239
20240229,110300,1008718768,1751,1751,1751,1751,30
20240229,110200,1008666238,1751,1751,1751,1751,10
20240229,110100,1008648728,1751,1754,1754,1751,3306
20240229,110000,1002858003,1755,1753,1755,1751,1226
20240229,105900,1000707425,1751,1746,1751,1744,1491
20240229,105800,998099315,1741,1741,1744,1740,4495
20240229,105700,990272850,1741,1746,1746,1740,8537
20240229,105600,975399237,1746,1745,1746,1745,1707
20240229,105500,972419225,1746,1752,1752,1746,1258
20240229,105400,970221318,1752,1753,1753,1752,163
20240229,105300,969935643,1753,1755,1757,1753,8355
20240229,105200,955278894,1755,1753,1756,1753,1615
20240229,105100,952446511,1753,1756,1756,1753,1647
20240229,105000,949555839,1755,1755,1756,1753,4854
20240229,104900,941037652,1755,1755,1755,1754,4547
20240229,104800,933058112,1754,1754,1754,1752,2996
20240229,104700,927803948,1752,1753,1753,1752,2688
20240229,104600,923094391,1752,1754,1755,1752,8998
20240229,104500,907326549,1752,1750,1752,1748,7533
20240229,104400,894143626,1750,1743,1750,1743,6840
20240229,104300,882186099,1746,1742,1746,1742,2767
20240229,104200,877363789,1743,1746,1747,1743,14440
20240229,104100,852172548,1746,1745,1746,1744,4332
20240229,104000,844610515,1744,1743,1745,1743,20230
20240229,103900,809333924,1740,1738,1743,1738,16120
20240229,103800,781275867,1738,1734,1738,1729,9279
20240229,103700,765161286,1734,1730,1735,1722,6172
20240229,103600,754466124,1730,1727,1730,1727,567
20240229,103500,753485987,1725,1722,1725,1722,3445
20240229,103400,747543389,1722,1725,1725,1722,575
20240229,103300,746552259,1725,1725,1725,1725,1
20240229,103200,746550534,1725,1724,1725,1724,3419
20240229,103100,740656177,1724,1724,1724,1724,7
20240229,103000,740644109,1722,1721,1724,1721,143
20240229,102900,740397795,1719,1718,1721,1718,3139
20240229,102800,734999655,1716,1715,1716,1715,624
20240229,102700,733929003,1715,1710,1715,1710,154
20240229,102600,733665573,1712,1716,1716,1710,8725
20240229,102500,718716311,1720,1720,1720,1720,350
20240229,102400,718114311,1720,1720,1720,1720,101
20240229,102300,717940591,1715,1715,1715,1715,24
20240229,102200,717899431,1715,1716,1722,1714,3120
20240229,102100,712550517,1715,1717,1724,1715,6551
20240229,102000,701307571,1716,1723,1724,1716,5334
20240229,101900,692147855,1717,1721,1724,1717,2354
20240229,101800,688091311,1717,1718,1718,1717,1416
20240229,101700,685659757,1717,1716,1717,1716,611
20240229,101600,684610930,1716,1718,1718,1716,3946
20240229,101500,677835601,1718,1724,1724,1718,2411
20240229,101400,673690188,1726,1730,1730,1725,3942
20240229,101300,666882493,1730,1733,1734,1730,7421
20240229,101200,654032058,1733,1729,1733,1728,6485
20240229,101100,642800540,1728,1728,1730,1728,1359
20240229,101000,640450992,1726,1726,1726,1726,250
20240229,100900,640019492,1726,1725,1728,1725,2314
20240229,100800,636025218,1726,1724,1726,1724,1370
20240229,100700,633662259,1722,1722,1722,1722,115
20240229,100600,633464229,1722,1725,1725,1719,3806
20240229,100500,626906508,1720,1720,1720,1720,1000
20240229,100400,625186508,1726,1726,1726,1726,11
20240229,100300,625167522,1720,1720,1727,1719,502
20240229,100200,624304439,1719,1722,1722,1719,154
20240229,100100,624039254,1720,1720,1722,1720,1042
20240229,100000,622245810,1720,1719,1720,1717,673
20240229,095900,621088763,1720,1721,1722,1720,2940
20240229,095800,616030239,1720,1730,1730,1720,4475
20240229,095700,608324329,1730,1731,1732,1730,1040
20240229,095600,606524099,1723,1725,1730,1722,4005
20240229,095500,599614740,1722,1721,1722,1721,2314
20240229,095400,595631345,1721,1723,1725,1721,702
20240229,095300,594422063,1723,1724,1724,1723,245
20240229,095200,593999769,1721,1722,1722,1720,1620
20240229,095100,591211731,1722,1722,1722,1722,460
20240229,095000,590419611,1726,1726,1726,1726,3107
20240229,094900,585056929,1726,1719,1728,1719,2760
20240229,094800,580298017,1719,1722,1723,1719,7430
20240229,094700,567505929,1722,1726,1726,1722,5827
20240229,094600,557455526,1726,1741,1744,1726,12678
20240229,094500,535459307,1740,1730,1740,1729,20758
20240229,094400,499430258,1730,1723,1730,1723,13757
20240229,094300,475720679,1723,1734,1734,1722,24682
20240229,094200,433172875,1735,1711,1736,1711,36986
20240229,094100,369554206,1714,1693,1714,1693,37067
20240229,094000,306524692,1693,1685,1694,1685,2856
20240229,093900,301704182,1685,1683,1685,1679,6410
20240229,093800,290908109,1679,1664,1680,1664,19507
20240229,093700,258180730,1674,1665,1674,1665,5702
20240229,093600,248659114,1665,1664,1665,1664,402
20240229,093500,247989852,1655,1663,1663,1654,569
20240229,093400,247044063,1652,1652,1652,1652,0
20240229,093300,247044063,1652,1652,1652,1652,1
20240229,093200,247042411,1652,1652,1652,1652,6
20240229,093100,247032499,1652,1653,1653,1652,1755
20240229,093000,244132752,1653,1664,1664,1653,25
20240229,092900,244091163,1664,1665,1665,1652,45
20240229,092800,244016282,1667,1667,1667,1652,616
20240229,092700,242995245,1667,1667,1667,1667,50
20240229,092600,242911895,1668,1668,1668,1668,169
20240229,092500,242630003,1668,1665,1668,1650,1510
20240229,092400,240133850,1650,1669,1669,1648,351
20240229,092300,239554968,1648,1669,1669,1648,3
20240229,092200,239550003,1648,1646,1648,1646,15
20240229,092100,239525303,1672,1657,1672,1657,2801
20240229,092000,234862363,1640,1640,1657,1640,102
20240229,091900,234694726,1640,1648,1648,1638,11159
20240229,091800,216411615,1648,1640,1648,1640,344
20240229,091700,215847439,1640,1640,1649,1640,1374
20240229,091600,213591521,1640,1640,1640,1640,4
20240229,091500,213584961,1659,1659,1659,1659,1
20240229,091400,213583302,1639,1639,1639,1639,2
20240229,091300,213580024,1639,1639,1640,1639,444
20240229,091200,212852004,1639,1660,1660,1639,5641
20240229,091100,203585848,1660,1660,1660,1660,750
20240229,091000,202340848,1660,1641,1660,1641,566
20240229,090900,201407467,1640,1640,1640,1640,6
20240229,090800,201397627,1639,1660,1660,1639,40498
20240229,090700,134480270,1660,1684,1684,1658,18073
20240229,090600,104401055,1685,1685,1686,1685,13571
20240229,090500,81533631,1685,1674,1685,1674,1408
20240229,090400,79163981,1685,1673,1686,1673,15253
20240229,090300,53453076,1673,1674,1688,1670,9499
20240229,090200,37570704,1688,1695,1695,1672,1480
20240229,090100,35091758,1695,1691,1698,1673,5509
20240229,090000,25793587,1691,1670,1691,1659,15404