stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,211400,2915681470,5970,5970,5970,5970,22720
20240229,211300,2915681470,5970,5970,5970,5970,0
20240229,211200,2915681470,5970,5970,5970,5970,0
20240229,211100,2915681470,5970,5970,5970,5970,0
20240229,211000,2915681470,5970,5970,5970,5970,0
20240229,210900,2915681470,5970,5970,5970,5970,0
20240229,210800,2915681470,5970,5970,5970,5970,0
20240229,210700,2915681470,5970,5970,5970,5970,0
20240229,210600,2915681470,5970,5970,5970,5970,0
20240229,210500,2915681470,5970,5970,5970,5970,0
20240229,210400,2915681470,5970,5970,5970,5970,0
20240229,210300,2915681470,5970,5970,5970,5970,0
20240229,210200,2915681470,5970,5970,5970,5970,0
20240229,210100,2915681470,5970,5970,5970,5970,0
20240229,210000,2915681470,5970,5970,5970,5970,0
20240229,205900,2915681470,5970,5970,5970,5970,0
20240229,205800,2915681470,5970,5970,5970,5970,0
20240229,205700,2915681470,5970,5970,5970,5970,0
20240229,205600,2915681470,5970,5970,5970,5970,0
20240229,205500,2915681470,5970,5970,5970,5970,0
20240229,205400,2915681470,5970,5970,5970,5970,0
20240229,205300,2915681470,5970,5970,5970,5970,0
20240229,205200,2915681470,5970,5970,5970,5970,0
20240229,205100,2915681470,5970,5970,5970,5970,0
20240229,205000,2915681470,5970,5970,5970,5970,0
20240229,204900,2915681470,5970,5970,5970,5970,0
20240229,204800,2915681470,5970,5970,5970,5970,0
20240229,204700,2915681470,5970,5970,5970,5970,0
20240229,204600,2915681470,5970,5970,5970,5970,0
20240229,204500,2915681470,5970,5970,5970,5970,0
20240229,204400,2915681470,5970,5970,5970,5970,22720
20240229,204300,2915681470,5970,5970,5970,5970,0
20240229,204200,2915681470,5970,5970,5970,5970,0
20240229,204100,2915681470,5970,5970,5970,5970,0
20240229,204000,2915681470,5970,5970,5970,5970,0
20240229,203900,2915681470,5970,5970,5970,5970,0
20240229,203800,2915681470,5970,5970,5970,5970,0
20240229,203700,2915681470,5970,5970,5970,5970,0
20240229,203600,2915681470,5970,5970,5970,5970,0
20240229,203500,2915681470,5970,5970,5970,5970,0
20240229,203400,2915681470,5970,5970,5970,5970,0
20240229,203300,2915681470,5970,5970,5970,5970,0
20240229,203200,2915681470,5970,5970,5970,5970,0
20240229,203100,2915681470,5970,5970,5970,5970,0
20240229,203000,2915681470,5970,5970,5970,5970,0
20240229,202900,2915681470,5970,5970,5970,5970,0
20240229,202800,2915681470,5970,5970,5970,5970,0
20240229,202700,2915681470,5970,5970,5970,5970,0
20240229,202600,2915681470,5970,5970,5970,5970,0
20240229,202500,2915681470,5970,5970,5970,5970,0
20240229,202400,2915681470,5970,5970,5970,5970,0
20240229,202300,2915681470,5970,5970,5970,5970,0
20240229,202200,2915681470,5970,5970,5970,5970,0
20240229,202100,2915681470,5970,5970,5970,5970,0
20240229,202000,2915681470,5970,5970,5970,5970,0
20240229,201900,2915681470,5970,5970,5970,5970,0
20240229,201800,2915681470,5970,5970,5970,5970,0
20240229,201700,2915681470,5970,5970,5970,5970,0
20240229,201600,2915681470,5970,5970,5970,5970,0
20240229,201500,2915681470,5970,5970,5970,5970,0
20240229,201400,2915681470,5970,5970,5970,5970,22720
20240229,201300,2915681470,5970,5970,5970,5970,0
20240229,201200,2915681470,5970,5970,5970,5970,0
20240229,201100,2915681470,5970,5970,5970,5970,0
20240229,201000,2915681470,5970,5970,5970,5970,0
20240229,200900,2915681470,5970,5970,5970,5970,0
20240229,200800,2915681470,5970,5970,5970,5970,0
20240229,200700,2915681470,5970,5970,5970,5970,0
20240229,200600,2915681470,5970,5970,5970,5970,0
20240229,200500,2915681470,5970,5970,5970,5970,0
20240229,200400,2915681470,5970,5970,5970,5970,0
20240229,200300,2915681470,5970,5970,5970,5970,0
20240229,200200,2915681470,5970,5970,5970,5970,0
20240229,200100,2915681470,5970,5970,5970,5970,0
20240229,200000,2915681470,5970,5970,5970,5970,0
20240229,195900,2915681470,5970,5970,5970,5970,0
20240229,195800,2915681470,5970,5970,5970,5970,0
20240229,195700,2915681470,5970,5970,5970,5970,0
20240229,195600,2915681470,5970,5970,5970,5970,0
20240229,195500,2915681470,5970,5970,5970,5970,0
20240229,195400,2915681470,5970,5970,5970,5970,0
20240229,195300,2915681470,5970,5970,5970,5970,0
20240229,195200,2915681470,5970,5970,5970,5970,0
20240229,195100,2915681470,5970,5970,5970,5970,0
20240229,195000,2915681470,5970,5970,5970,5970,0
20240229,194900,2915681470,5970,5970,5970,5970,0
20240229,194800,2915681470,5970,5970,5970,5970,0
20240229,194700,2915681470,5970,5970,5970,5970,0
20240229,194600,2915681470,5970,5970,5970,5970,0
20240229,194500,2915681470,5970,5970,5970,5970,0
20240229,194400,2915681470,5970,5970,5970,5970,22720
20240229,194300,2915681470,5970,5970,5970,5970,0
20240229,194200,2915681470,5970,5970,5970,5970,0
20240229,194100,2915681470,5970,5970,5970,5970,0
20240229,194000,2915681470,5970,5970,5970,5970,0
20240229,193900,2915681470,5970,5970,5970,5970,0
20240229,193800,2915681470,5970,5970,5970,5970,0
20240229,193700,2915681470,5970,5970,5970,5970,0
20240229,193600,2915681470,5970,5970,5970,5970,0
20240229,193500,2915681470,5970,5970,5970,5970,0
20240229,193400,2915681470,5970,5970,5970,5970,0
20240229,193300,2915681470,5970,5970,5970,5970,0
20240229,193200,2915681470,5970,5970,5970,5970,0
20240229,193100,2915681470,5970,5970,5970,5970,0
20240229,193000,2915681470,5970,5970,5970,5970,0
20240229,192900,2915681470,5970,5970,5970,5970,0
20240229,192800,2915681470,5970,5970,5970,5970,0
20240229,192700,2915681470,5970,5970,5970,5970,0
20240229,192600,2915681470,5970,5970,5970,5970,0
20240229,192500,2915681470,5970,5970,5970,5970,0
20240229,192400,2915681470,5970,5970,5970,5970,0
20240229,192300,2915681470,5970,5970,5970,5970,0
20240229,192200,2915681470,5970,5970,5970,5970,0
20240229,192100,2915681470,5970,5970,5970,5970,0
20240229,192000,2915681470,5970,5970,5970,5970,0
20240229,191900,2915681470,5970,5970,5970,5970,0
20240229,191800,2915681470,5970,5970,5970,5970,0
20240229,191700,2915681470,5970,5970,5970,5970,0
20240229,191600,2915681470,5970,5970,5970,5970,0
20240229,191500,2915681470,5970,5970,5970,5970,0
20240229,191400,2915681470,5970,5970,5970,5970,22720
20240229,191300,2915681470,5970,5970,5970,5970,0
20240229,191200,2915681470,5970,5970,5970,5970,0
20240229,191100,2915681470,5970,5970,5970,5970,0
20240229,191000,2915681470,5970,5970,5970,5970,0
20240229,190900,2915681470,5970,5970,5970,5970,0
20240229,190800,2915681470,5970,5970,5970,5970,0
20240229,190700,2915681470,5970,5970,5970,5970,0
20240229,190600,2915681470,5970,5970,5970,5970,0
20240229,190500,2915681470,5970,5970,5970,5970,0
20240229,190400,2915681470,5970,5970,5970,5970,0
20240229,190300,2915681470,5970,5970,5970,5970,0
20240229,190200,2915681470,5970,5970,5970,5970,0
20240229,190100,2915681470,5970,5970,5970,5970,0
20240229,190000,2915681470,5970,5970,5970,5970,0
20240229,185900,2915681470,5970,5970,5970,5970,0
20240229,185800,2915681470,5970,5970,5970,5970,0
20240229,185700,2915681470,5970,5970,5970,5970,0
20240229,185600,2915681470,5970,5970,5970,5970,0
20240229,185500,2915681470,5970,5970,5970,5970,0
20240229,185400,2915681470,5970,5970,5970,5970,0
20240229,185300,2915681470,5970,5970,5970,5970,0
20240229,185200,2915681470,5970,5970,5970,5970,0
20240229,185100,2915681470,5970,5970,5970,5970,0
20240229,185000,2915681470,5970,5970,5970,5970,0
20240229,184900,2915681470,5970,5970,5970,5970,0
20240229,184800,2915681470,5970,5970,5970,5970,0
20240229,184700,2915681470,5970,5970,5970,5970,0
20240229,184600,2915681470,5970,5970,5970,5970,0
20240229,184500,2915681470,5970,5970,5970,5970,0
20240229,184400,2915681470,5970,5970,5970,5970,22720
20240229,184300,2915681470,5970,5970,5970,5970,0
20240229,184200,2915681470,5970,5970,5970,5970,0
20240229,184100,2915681470,5970,5970,5970,5970,0
20240229,184000,2915681470,5970,5970,5970,5970,0
20240229,183900,2915681470,5970,5970,5970,5970,0
20240229,183800,2915681470,5970,5970,5970,5970,0
20240229,183700,2915681470,5970,5970,5970,5970,0
20240229,183600,2915681470,5970,5970,5970,5970,0
20240229,183500,2915681470,5970,5970,5970,5970,0
20240229,183400,2915681470,5970,5970,5970,5970,0
20240229,183300,2915681470,5970,5970,5970,5970,0
20240229,183200,2915681470,5970,5970,5970,5970,0
20240229,183100,2915681470,5970,5970,5970,5970,0
20240229,183000,2915681470,5970,5970,5970,5970,0
20240229,182900,2915681470,5970,5970,5970,5970,0
20240229,182800,2915681470,5970,5970,5970,5970,0
20240229,182700,2915681470,5970,5970,5970,5970,0
20240229,182600,2915681470,5970,5970,5970,5970,0
20240229,182500,2915681470,5970,5970,5970,5970,0
20240229,182400,2915681470,5970,5970,5970,5970,0
20240229,182300,2915681470,5970,5970,5970,5970,0
20240229,182200,2915681470,5970,5970,5970,5970,0
20240229,182100,2915681470,5970,5970,5970,5970,0
20240229,182000,2915681470,5970,5970,5970,5970,0
20240229,181900,2915681470,5970,5970,5970,5970,0
20240229,181800,2915681470,5970,5970,5970,5970,0
20240229,181700,2915681470,5970,5970,5970,5970,0
20240229,181600,2915681470,5970,5970,5970,5970,0
20240229,181500,2915681470,5970,5970,5970,5970,0
20240229,181400,2915681470,5970,5970,5970,5970,22720
20240229,181300,2915681470,5970,5970,5970,5970,0
20240229,181200,2915681470,5970,5970,5970,5970,0
20240229,181100,2915681470,5970,5970,5970,5970,0
20240229,181000,2915681470,5970,5970,5970,5970,0
20240229,180900,2915681470,5970,5970,5970,5970,0
20240229,180800,2915681470,5970,5970,5970,5970,0
20240229,180700,2915681470,5970,5970,5970,5970,0
20240229,180600,2915681470,5970,5970,5970,5970,0
20240229,180500,2915681470,5970,5970,5970,5970,0
20240229,180400,2915681470,5970,5970,5970,5970,0
20240229,180300,2915681470,5970,5970,5970,5970,0
20240229,180200,2915681470,5970,5970,5970,5970,0
20240229,180100,2915681470,5970,5970,5970,5970,0
20240229,180000,2915681470,5970,5970,5970,5970,0
20240229,175900,2915681470,5970,5970,5970,5970,0
20240229,175800,2915681470,5970,5970,5970,5970,0
20240229,175700,2915681470,5970,5970,5970,5970,0
20240229,175600,2915681470,5970,5970,5970,5970,0
20240229,175500,2915681470,5970,5970,5970,5970,0
20240229,175400,2915681470,5970,5970,5970,5970,0
20240229,175300,2915681470,5970,5970,5970,5970,0
20240229,175200,2915681470,5970,5970,5970,5970,0
20240229,175100,2915681470,5970,5970,5970,5970,0
20240229,175000,2915681470,5970,5970,5970,5970,0
20240229,174900,2915681470,5970,5970,5970,5970,0
20240229,174800,2915681470,5970,5970,5970,5970,0
20240229,174700,2915681470,5970,5970,5970,5970,0
20240229,174600,2915681470,5970,5970,5970,5970,0
20240229,174500,2915681470,5970,5970,5970,5970,0
20240229,174400,2915681470,5970,5970,5970,5970,22720
20240229,174300,2915681470,5970,5970,5970,5970,0
20240229,174200,2915681470,5970,5970,5970,5970,0
20240229,174100,2915681470,5970,5970,5970,5970,0
20240229,174000,2915681470,5970,5970,5970,5970,0
20240229,173900,2915681470,5970,5970,5970,5970,0
20240229,173800,2915681470,5970,5970,5970,5970,0
20240229,173700,2915681470,5970,5970,5970,5970,0
20240229,173600,2915681470,5970,5970,5970,5970,0
20240229,173500,2915681470,5970,5970,5970,5970,0
20240229,173400,2915681470,5970,5970,5970,5970,0
20240229,173300,2915681470,5970,5970,5970,5970,0
20240229,173200,2915681470,5970,5970,5970,5970,0
20240229,173100,2915681470,5970,5970,5970,5970,0
20240229,173000,2915681470,5970,5970,5970,5970,0
20240229,172900,2915681470,5970,5970,5970,5970,0
20240229,172800,2915681470,5970,5970,5970,5970,0
20240229,172700,2915681470,5970,5970,5970,5970,0
20240229,172600,2915681470,5970,5970,5970,5970,0
20240229,172500,2915681470,5970,5970,5970,5970,0
20240229,172400,2915681470,5970,5970,5970,5970,0
20240229,172300,2915681470,5970,5970,5970,5970,0
20240229,172200,2915681470,5970,5970,5970,5970,0
20240229,172100,2915681470,5970,5970,5970,5970,0
20240229,172000,2915681470,5970,5970,5970,5970,0
20240229,171900,2915681470,5970,5970,5970,5970,0
20240229,171800,2915681470,5970,5970,5970,5970,0
20240229,171700,2915681470,5970,5970,5970,5970,0
20240229,171600,2915681470,5970,5970,5970,5970,0
20240229,171500,2915681470,5970,5970,5970,5970,0
20240229,171400,2915681470,5970,5970,5970,5970,22720
20240229,171300,2915681470,5970,5970,5970,5970,0
20240229,171200,2915681470,5970,5970,5970,5970,0
20240229,171100,2915681470,5970,5970,5970,5970,0
20240229,171000,2915681470,5970,5970,5970,5970,0
20240229,170900,2915681470,5970,5970,5970,5970,0
20240229,170800,2915681470,5970,5970,5970,5970,0
20240229,170700,2915681470,5970,5970,5970,5970,0
20240229,170600,2915681470,5970,5970,5970,5970,0
20240229,170500,2915681470,5970,5970,5970,5970,0
20240229,170400,2915681470,5970,5970,5970,5970,0
20240229,170300,2915681470,5970,5970,5970,5970,0
20240229,170200,2915681470,5970,5970,5970,5970,0
20240229,170100,2915681470,5970,5970,5970,5970,0
20240229,170000,2915681470,5970,5970,5970,5970,0
20240229,165900,2915681470,5970,5970,5970,5970,0
20240229,165800,2915681470,5970,5970,5970,5970,0
20240229,165700,2915681470,5970,5970,5970,5970,0
20240229,165600,2915681470,5970,5970,5970,5970,0
20240229,165500,2915681470,5970,5970,5970,5970,0
20240229,165400,2915681470,5970,5970,5970,5970,0
20240229,165300,2915681470,5970,5970,5970,5970,0
20240229,165200,2915681470,5970,5970,5970,5970,0
20240229,165100,2915681470,5970,5970,5970,5970,0
20240229,165000,2915681470,5970,5970,5970,5970,0
20240229,164900,2915681470,5970,5970,5970,5970,0
20240229,164800,2915681470,5970,5970,5970,5970,0
20240229,164700,2915681470,5970,5970,5970,5970,0
20240229,164600,2915681470,5970,5970,5970,5970,0
20240229,164500,2915681470,5970,5970,5970,5970,0
20240229,164400,2915681470,5970,5970,5970,5970,22720
20240229,164300,2915681470,5970,5970,5970,5970,0
20240229,164200,2915681470,5970,5970,5970,5970,0
20240229,164100,2915681470,5970,5970,5970,5970,0
20240229,164000,2915681470,5970,5970,5970,5970,0
20240229,163900,2915681470,5970,5970,5970,5970,0
20240229,163800,2915681470,5970,5970,5970,5970,0
20240229,163700,2915681470,5970,5970,5970,5970,0
20240229,163600,2915681470,5970,5970,5970,5970,0
20240229,163500,2915681470,5970,5970,5970,5970,0
20240229,163400,2915681470,5970,5970,5970,5970,0
20240229,163300,2915681470,5970,5970,5970,5970,0
20240229,163200,2915681470,5970,5970,5970,5970,0
20240229,163100,2915681470,5970,5970,5970,5970,0
20240229,163000,2915681470,5970,5970,5970,5970,0
20240229,162900,2915681470,5970,5970,5970,5970,0
20240229,162800,2915681470,5970,5970,5970,5970,0
20240229,162700,2915681470,5970,5970,5970,5970,0
20240229,162600,2915681470,5970,5970,5970,5970,0
20240229,162500,2915681470,5970,5970,5970,5970,0
20240229,162400,2915681470,5970,5970,5970,5970,0
20240229,162300,2915681470,5970,5970,5970,5970,0
20240229,162200,2915681470,5970,5970,5970,5970,0
20240229,162100,2915681470,5970,5970,5970,5970,0
20240229,162000,2915681470,5970,5970,5970,5970,0
20240229,161900,2915681470,5970,5970,5970,5970,0
20240229,161800,2915681470,5970,5970,5970,5970,0
20240229,161700,2915681470,5970,5970,5970,5970,0
20240229,161600,2915681470,5970,5970,5970,5970,0
20240229,161500,2915681470,5970,5970,5970,5970,0
20240229,161400,2915681470,5970,5970,5970,5970,22720
20240229,161300,2915681470,5970,5970,5970,5970,0
20240229,161200,2915681470,5970,5970,5970,5970,0
20240229,161100,2915681470,5970,5970,5970,5970,0
20240229,161000,2915681470,5970,5970,5970,5970,0
20240229,160900,2915681470,5970,5970,5970,5970,0
20240229,160800,2915681470,5970,5970,5970,5970,0
20240229,160700,2915681470,5970,5970,5970,5970,0
20240229,160600,2915681470,5970,5970,5970,5970,0
20240229,160500,2915681470,5970,5970,5970,5970,0
20240229,160400,2915681470,5970,5970,5970,5970,0
20240229,160300,2915681470,5970,5970,5970,5970,0
20240229,160200,2915681470,5970,5970,5970,5970,0
20240229,160100,2915681470,5970,5970,5970,5970,0
20240229,160000,2915681470,5970,5970,5970,5970,0
20240229,155900,2915681470,5970,5970,5970,5970,0
20240229,155800,2915681470,5970,5970,5970,5970,0
20240229,155700,2915681470,5970,5970,5970,5970,0
20240229,155600,2915681470,5970,5970,5970,5970,0
20240229,155500,2915681470,5970,5970,5970,5970,0
20240229,155400,2915681470,5970,5970,5970,5970,0
20240229,155300,2915681470,5970,5970,5970,5970,0
20240229,155200,2915681470,5970,5970,5970,5970,0
20240229,155100,2915681470,5970,5970,5970,5970,0
20240229,155000,2915681470,5970,5970,5970,5970,0
20240229,154900,2915681470,5970,5970,5970,5970,0
20240229,154800,2915681470,5970,5970,5970,5970,0
20240229,154700,2915681470,5970,5970,5970,5970,0
20240229,154600,2915681470,5970,5970,5970,5970,0
20240229,154500,2915681470,5970,5970,5970,5970,0
20240229,154400,2915681470,5970,5970,5970,5970,22720
20240229,154300,2915681470,5970,5970,5970,5970,0
20240229,154200,2915681470,5970,5970,5970,5970,0
20240229,154100,2915681470,5970,5970,5970,5970,0
20240229,154000,2915681470,5970,5970,5970,5970,0
20240229,153900,2915681470,5970,5970,5970,5970,0
20240229,153800,2915681470,5970,5970,5970,5970,0
20240229,153700,2915681470,5970,5970,5970,5970,0
20240229,153600,2915681470,5970,5970,5970,5970,0
20240229,153500,2915681470,5970,5970,5970,5970,0
20240229,153400,2915681470,5970,5970,5970,5970,0
20240229,153300,2915681470,5970,5970,5970,5970,0
20240229,153200,2915681470,5970,5970,5970,5970,0
20240229,153100,2915681470,5970,5970,5970,5970,0
20240229,153000,2915681470,5970,5970,5970,5970,22720
20240229,152900,2780043070,5900,5900,5900,5900,0
20240229,152800,2780043070,5900,5900,5900,5900,0
20240229,152700,2780043070,5900,5900,5900,5900,0
20240229,152600,2780043070,5900,5900,5900,5900,0
20240229,152500,2780043070,5900,5900,5900,5900,0
20240229,152400,2780043070,5900,5900,5900,5900,0
20240229,152300,2780043070,5900,5900,5900,5900,0
20240229,152200,2780043070,5900,5900,5900,5900,0
20240229,152100,2780043070,5900,5900,5900,5900,0
20240229,152000,2780043070,5900,5900,5900,5900,0
20240229,151900,2780043070,5900,5890,5900,5870,5101
20240229,151800,2750017460,5890,5880,5890,5880,2379
20240229,151700,2736007930,5880,5880,5880,5880,1559
20240229,151600,2726841010,5880,5870,5880,5870,896
20240229,151500,2721573000,5870,5870,5880,5870,3403
20240229,151400,2701594140,5870,5880,5880,5870,4318
20240229,151300,2676237690,5870,5880,5880,5870,1425
20240229,151200,2667870050,5880,5870,5890,5870,2586
20240229,151100,2652681970,5870,5900,5900,5870,20420
20240229,151000,2532604380,5890,5900,5910,5890,1380
20240229,150900,2524475960,5890,5890,5890,5890,145
20240229,150800,2523621910,5890,5890,5900,5890,624
20240229,150700,2519944510,5890,5890,5890,5890,834
20240229,150600,2515032250,5890,5890,5890,5890,280
20240229,150500,2513383050,5890,5890,5890,5880,198
20240229,150400,2512216840,5890,5900,5900,5880,4942
20240229,150300,2483110070,5900,5890,5900,5880,904
20240229,150200,2477786610,5890,5910,5920,5890,4781
20240229,150100,2449580540,5910,5920,5920,5910,1768
20240229,150000,2439115710,5910,5920,5920,5910,539
20240229,145900,2435925030,5920,5900,5920,5900,556
20240229,145800,2432644550,5900,5910,5910,5900,1848
20240229,145700,2421732880,5910,5910,5910,5900,433
20240229,145600,2419176850,5910,5910,5920,5910,9
20240229,145500,2419123650,5910,5910,5920,5900,1640
20240229,145400,2409437940,5900,5900,5900,5900,782
20240229,145300,2404824140,5910,5900,5910,5900,280
20240229,145200,2403171930,5900,5900,5900,5900,513
20240229,145100,2400145230,5910,5900,5920,5890,1455
20240229,145000,2391568190,5910,5900,5910,5900,3074
20240229,144900,2373425950,5900,5890,5900,5890,695
20240229,144800,2369331570,5900,5890,5900,5890,173
20240229,144700,2368311180,5890,5880,5890,5880,1259
20240229,144600,2360900670,5890,5890,5890,5880,497
20240229,144500,2357973930,5890,5890,5890,5890,204
20240229,144400,2356772370,5890,5890,5890,5880,591
20240229,144300,2353295780,5890,5890,5890,5880,1041
20240229,144200,2347172470,5890,5890,5890,5880,623
20240229,144100,2343503070,5880,5880,5890,5880,872
20240229,144000,2338373700,5880,5900,5900,5880,912
20240229,143900,2333006080,5900,5880,5900,5880,171
20240229,143800,2331998580,5870,5880,5880,5870,1770
20240229,143700,2321604680,5880,5890,5890,5880,3164
20240229,143600,2302999860,5890,5900,5910,5890,309
20240229,143500,2301179320,5900,5900,5900,5900,1210
20240229,143400,2294040320,5880,5880,5880,5880,28
20240229,143300,2293875680,5880,5900,5900,5880,852
20240229,143200,2288857520,5890,5900,5900,5890,187
20240229,143100,2287756070,5900,5880,5900,5870,586
20240229,143000,2284305250,5880,5870,5880,5870,204
20240229,142900,2283107660,5880,5880,5880,5880,79
20240229,142800,2282643140,5870,5880,5880,5870,25
20240229,142700,2282496380,5860,5860,5860,5860,331
20240229,142600,2280556720,5860,5870,5870,5860,970
20240229,142500,2274869520,5860,5860,5860,5860,120
20240229,142400,2274166320,5860,5870,5870,5860,954
20240229,142300,2268569790,5870,5870,5870,5860,356
20240229,142200,2266481570,5860,5870,5870,5860,9377
20240229,142100,2211531680,5870,5870,5870,5860,1157
20240229,142000,2204744560,5870,5890,5890,5870,3032
20240229,141900,2186941950,5890,5890,5890,5890,441
20240229,141800,2184344460,5890,5890,5890,5890,75
20240229,141700,2183902710,5880,5890,5890,5880,2032
20240229,141600,2171939230,5870,5870,5870,5860,1525
20240229,141500,2162987730,5860,5880,5890,5860,10832
20240229,141400,2099458410,5870,5870,5880,5870,294
20240229,141300,2097731020,5870,5880,5880,5870,5238
20240229,141200,2066963080,5880,5880,5880,5860,2001
20240229,141100,2055211660,5880,5890,5890,5860,7487
20240229,141000,2011251510,5900,5900,5900,5890,811
20240229,140900,2006473700,5890,5900,5910,5890,1118
20240229,140800,1999880480,5900,5910,5910,5900,7612
20240229,140700,1954967480,5910,5900,5910,5900,8708
20240229,140600,1903582200,5910,5920,5920,5910,3923
20240229,140500,1880387140,5930,5950,5950,5910,2209
20240229,140400,1867322520,5950,5970,5970,5920,7277
20240229,140300,1824154780,5970,5970,5980,5970,716
20240229,140200,1819880250,5970,5950,5970,5950,222
20240229,140100,1818559250,5950,5950,5950,5950,788
20240229,140000,1813870650,5950,5940,5950,5940,381
20240229,135900,1811605260,5930,5930,5940,5930,2876
20240229,135800,1794547390,5940,5940,5940,5930,1018
20240229,135700,1788501970,5940,5930,5940,5930,206
20240229,135600,1787280330,5950,5930,5950,5920,1362
20240229,135500,1779206910,5930,5920,5930,5920,1583
20240229,135400,1769830550,5910,5910,5940,5900,1800
20240229,135300,1759142180,5900,5890,5900,5880,3474
20240229,135200,1738682660,5900,5920,5920,5860,9600
20240229,135100,1682141780,5920,5960,5960,5920,1048
20240229,135000,1675928830,5960,5960,5980,5920,8231
20240229,134900,1627014140,5960,5970,5980,5960,1796
20240229,134800,1616300800,5960,6020,6050,5960,36652
20240229,134700,1396712490,6020,6020,6020,6010,1733
20240229,134600,1386292910,6050,6020,6050,6020,1347
20240229,134500,1378162580,6020,6020,6020,6020,290
20240229,134400,1376416780,6020,6020,6020,6020,311
20240229,134300,1374544560,6020,6020,6020,6020,275
20240229,134200,1372889060,6020,6020,6020,6020,58
20240229,134100,1372539900,6020,6020,6020,6020,196
20240229,134000,1371359980,6020,6020,6020,6020,38
20240229,133900,1371131220,6010,6010,6010,6010,70
20240229,133800,1370710520,6020,6020,6020,6020,0
20240229,133700,1370710520,6020,6020,6020,6020,19
20240229,133600,1370596140,6010,6010,6020,6010,62
20240229,133500,1370223500,6020,6030,6030,6020,148
20240229,133400,1369331930,6030,6020,6030,6020,70
20240229,133300,1368909840,6010,6020,6020,6010,1258
20240229,133200,1361346250,6020,6020,6020,6020,798
20240229,133100,1356542290,6030,6030,6030,6030,0
20240229,133000,1356542290,6030,6020,6030,6020,1317
20240229,132900,1348613940,6020,6040,6040,6020,158
20240229,132800,1347662760,6020,6020,6020,6020,0
20240229,132700,1347662760,6020,6020,6020,6020,100
20240229,132600,1347060760,6030,6020,6030,6020,782
20240229,132500,1342347790,6030,6020,6030,6020,1047
20240229,132400,1336044800,6020,6020,6020,6020,250
20240229,132300,1334539800,6030,6030,6030,6020,904
20240229,132200,1329096970,6030,6030,6030,6030,5
20240229,132100,1329066820,6030,6030,6030,6020,189
20240229,132000,1327927250,6020,6020,6020,6020,661
20240229,131900,1323948030,6020,6020,6020,6020,94
20240229,131800,1323382150,6020,6030,6030,6020,1134
20240229,131700,1316555370,6020,6020,6020,6020,50
20240229,131600,1316254370,6020,6020,6020,6020,53
20240229,131500,1315935310,6020,6020,6020,6010,382
20240229,131400,1313635850,6020,6020,6020,6020,1020
20240229,131300,1307495450,6010,6020,6020,6010,382
20240229,131200,1305196260,6010,6010,6010,6010,22
20240229,131100,1305064040,6020,6020,6020,6020,1597
20240229,131000,1295450100,6020,6020,6030,6020,138
20240229,130900,1294619140,6030,6030,6030,6030,280
20240229,130800,1292930740,6020,6030,6030,6020,57
20240229,130700,1292587390,6030,6030,6030,6030,19
20240229,130600,1292472820,6020,6030,6030,6020,303
20240229,130500,1290648260,6030,6030,6030,6020,570
20240229,130400,1287213160,6030,6020,6030,6020,262
20240229,130300,1285635860,6020,6020,6020,6020,1077
20240229,130200,1279152320,6030,6030,6040,6030,802
20240229,130100,1274313100,6030,6030,6030,6030,14
20240229,130000,1274228680,6020,6020,6020,6020,79
20240229,125900,1273753100,6020,6020,6020,6020,238
20240229,125800,1272320340,6020,6020,6020,6020,625
20240229,125700,1268557840,6020,6020,6020,6020,1401
20240229,125600,1260123820,6020,6020,6030,6010,8368
20240229,125500,1209752410,6030,6030,6030,6030,138
20240229,125400,1208920270,6030,6020,6030,6020,1030
20240229,125300,1202719370,6020,6030,6030,6020,2044
20240229,125200,1190394480,6040,6050,6050,6040,112
20240229,125100,1189717880,6040,6040,6040,6040,31
20240229,125000,1189530640,6050,6040,6050,6040,263
20240229,124900,1187939540,6040,6040,6040,6040,0
20240229,124800,1187939540,6040,6040,6040,6040,1
20240229,124700,1187933500,6040,6040,6040,6040,2
20240229,124600,1187921420,6040,6040,6040,6030,814
20240229,124500,1183011990,6040,6030,6040,6030,351
20240229,124400,1180895450,6030,6040,6040,6030,107
20240229,124300,1180250170,6040,6030,6040,6030,205
20240229,124200,1179013120,6030,6030,6030,6030,184
20240229,124100,1177903600,6030,6030,6030,6030,5
20240229,124000,1177873450,6030,6030,6030,6030,59
20240229,123900,1177517680,6030,6040,6040,6030,768
20240229,123800,1172886240,6040,6040,6040,6040,4
20240229,123700,1172862080,6040,6050,6050,6040,10
20240229,123600,1172801630,6030,6030,6030,6030,200
20240229,123500,1171595630,6030,6030,6030,6030,200
20240229,123400,1170389630,6030,6030,6030,6030,0
20240229,123300,1170389630,6030,6040,6040,6030,556
20240229,123200,1167031770,6040,6040,6040,6040,1
20240229,123100,1167025730,6040,6030,6040,6030,179
20240229,123000,1165946330,6030,6030,6030,6030,56
20240229,122900,1165608650,6030,6030,6030,6030,326
20240229,122800,1163642870,6030,6030,6030,6030,1780
20240229,122700,1152909470,6040,6040,6040,6040,10
20240229,122600,1152849070,6040,6040,6040,6040,202
20240229,122500,1151628990,6040,6040,6040,6040,198
20240229,122400,1150433070,6040,6040,6040,6040,311
20240229,122300,1148554630,6040,6040,6040,6040,1
20240229,122200,1148548590,6060,6060,6060,6060,0
20240229,122100,1148548590,6060,6050,6060,6050,1046
20240229,122000,1142214880,6050,6050,6050,6050,1
20240229,121900,1142208830,6050,6060,6060,6050,320
20240229,121800,1140272630,6060,6060,6060,6060,211
20240229,121700,1138993970,6060,6060,6060,6060,1
20240229,121600,1138987910,6060,6060,6060,6060,11
20240229,121500,1138921250,6040,6040,6040,6040,100
20240229,121400,1138317250,6040,6040,6040,6040,250
20240229,121300,1136807250,6040,6040,6040,6040,524
20240229,121200,1133642290,6050,6050,6050,6050,26
20240229,121100,1133484990,6060,6060,6060,6060,0
20240229,121000,1133484990,6060,6060,6060,6060,0
20240229,120900,1133484990,6060,6060,6060,6060,0
20240229,120800,1133484990,6060,6060,6060,6060,200
20240229,120700,1132272990,6060,6040,6060,6030,1165
20240229,120600,1125239040,6050,6050,6050,6050,344
20240229,120500,1123157840,6070,6070,6070,6070,110
20240229,120400,1122490140,6070,6070,6070,6070,0
20240229,120300,1122490140,6070,6070,6070,6070,2
20240229,120200,1122478000,6070,6070,6070,6070,0
20240229,120100,1122478000,6070,6070,6070,6070,3
20240229,120000,1122459790,6060,6060,6060,6060,100
20240229,115900,1121853790,6050,6060,6070,6050,49
20240229,115800,1121557000,6060,6060,6060,6060,0
20240229,115700,1121557000,6060,6050,6060,6050,12
20240229,115600,1121484320,6060,6060,6060,6060,0
20240229,115500,1121484320,6060,6060,6060,6060,0
20240229,115400,1121484320,6060,6050,6060,6050,33
20240229,115300,1121284650,6050,6050,6050,6050,1000
20240229,115200,1115234650,6060,6060,6060,6060,6
20240229,115100,1115198290,6060,6060,6060,6060,81
20240229,115000,1114707430,6050,6050,6050,6050,0
20240229,114900,1114707430,6050,6060,6060,6050,73
20240229,114800,1114265420,6060,6060,6060,6060,0
20240229,114700,1114265420,6060,6050,6060,6050,20
20240229,114600,1114144410,6030,6030,6030,6030,0
20240229,114500,1114144410,6030,6030,6030,6030,200
20240229,114400,1112938410,6030,6030,6030,6030,0
20240229,114300,1112938410,6030,6050,6050,6030,3320
20240229,114200,1092892310,6060,6060,6060,6060,229
20240229,114100,1091504570,6060,6070,6070,6060,120
20240229,114000,1090776370,6070,6070,6070,6070,0
20240229,113900,1090776370,6070,6060,6070,6060,281
20240229,113800,1089071500,6060,6060,6060,6060,270
20240229,113700,1087435300,6070,6070,6070,6070,0
20240229,113600,1087435300,6070,6070,6070,6070,1
20240229,113500,1087429230,6070,6070,6070,6070,0
20240229,113400,1087429230,6070,6070,6070,6070,1
20240229,113300,1087423160,6070,6070,6070,6070,2
20240229,113200,1087411020,6070,6060,6070,6060,81
20240229,113100,1086919450,6070,6070,6070,6070,50
20240229,113000,1086615950,6070,6070,6070,6070,0
20240229,112900,1086615950,6070,6070,6070,6070,1
20240229,112800,1086609880,6060,6060,6060,6060,0
20240229,112700,1086609880,6060,6060,6060,6060,1
20240229,112600,1086603820,6070,6070,6070,6070,0
20240229,112500,1086603820,6070,6070,6070,6070,2
20240229,112400,1086591680,6060,6060,6060,6060,81
20240229,112300,1086100820,6060,6060,6060,6060,4
20240229,112200,1086076580,6070,6080,6080,6070,23
20240229,112100,1085936940,6070,6080,6080,6070,29
20240229,112000,1085760720,6080,6070,6080,6070,89
20240229,111900,1085220380,6070,6070,6070,6070,0
20240229,111800,1085220380,6070,6070,6070,6070,1
20240229,111700,1085214310,6070,6070,6070,6070,16
20240229,111600,1085117190,6040,6060,6060,6040,805
20240229,111500,1080254410,6060,6060,6060,6060,640
20240229,111400,1076376010,6050,6050,6050,6050,39
20240229,111300,1076140060,6060,6050,6060,6050,2895
20240229,111200,1058599800,6060,6060,6060,6060,21
20240229,111100,1058472540,6050,6050,6050,6050,50
20240229,111000,1058170040,6060,6050,6060,6050,41
20240229,110900,1057921980,6050,6060,6060,6050,118
20240229,110800,1057208010,6050,6060,6060,6050,70
20240229,110700,1056784410,6060,6050,6060,6050,200
20240229,110600,1055574400,6050,6030,6050,6030,19
20240229,110500,1055459750,6030,6050,6050,6030,5158
20240229,110400,1024327860,6040,6050,6050,6040,1625
20240229,110300,1014500630,6050,6050,6050,6050,105
20240229,110200,1013865380,6050,6040,6050,6040,190
20240229,110100,1012717520,6050,6050,6050,6050,184
20240229,110000,1011604320,6050,6050,6050,6050,102
20240229,105900,1010987220,6050,6050,6050,6050,6
20240229,105800,1010950920,6050,6050,6050,6050,121
20240229,105700,1010218870,6040,6050,6050,6040,907
20240229,105600,1004738590,6050,6030,6050,6030,532
20240229,105500,1001529910,6030,6040,6040,6030,3306
20240229,105400,981591320,6040,6040,6050,6040,153
20240229,105300,980667180,6050,6040,6050,6040,925
20240229,105200,975080130,6040,6050,6050,6040,156
20240229,105100,974136340,6050,6050,6050,6050,0
20240229,105000,974136340,6050,6060,6060,6050,270
20240229,104900,972502540,6050,6050,6060,6050,721
20240229,104800,968140480,6060,6050,6060,6050,1500
20240229,104700,959062940,6050,6040,6050,6040,1781
20240229,104600,948305490,6040,6030,6040,6030,27
20240229,104500,948142600,6040,6040,6040,6030,64
20240229,104400,947756110,6040,6040,6040,6040,166
20240229,104300,946753470,6050,6030,6050,6030,84
20240229,104200,946246910,6020,6030,6030,6020,1048
20240229,104100,939932470,6030,6030,6030,6020,713
20240229,104000,935637690,6050,6030,6050,6020,532
20240229,103900,932430390,6030,6020,6030,6020,5044
20240229,103800,902055240,6020,6030,6050,6020,120
20240229,103700,901331520,6050,6050,6050,6020,7233
20240229,103600,857710950,6060,6060,6060,6060,0
20240229,103500,857710950,6060,6060,6060,6060,8
20240229,103400,857662470,6060,6060,6060,6060,0
20240229,103300,857662470,6060,6060,6060,6060,47
20240229,103200,857377650,6060,6040,6060,6040,1467
20240229,103100,848507580,6040,6050,6050,6040,180
20240229,103000,847420280,6060,6060,6060,6060,6
20240229,102900,847383920,6040,6050,6060,6040,2222
20240229,102800,833957100,6050,6060,6060,6050,64
20240229,102700,833569360,6060,6060,6060,6060,126
20240229,102600,832805800,6080,6060,6080,6060,1617
20240229,102500,823006500,6060,6060,6060,6040,504
20240229,102400,819962250,6060,6050,6060,6050,87
20240229,102300,819435850,6050,6050,6050,6040,1014
20240229,102200,813303620,6050,6050,6050,6050,122
20240229,102100,812565520,6050,6050,6050,6050,179
20240229,102000,811482570,6060,6050,6060,6050,999
20240229,101900,805438540,6050,6050,6050,6050,40
20240229,101800,805196540,6040,6040,6040,6040,1395
20240229,101700,796770740,6040,6050,6050,6040,1003
20240229,101600,790703160,6050,6050,6050,6050,59
20240229,101500,790346210,6050,6050,6050,6050,568
20240229,101400,786909810,6070,6070,6080,6070,5051
20240229,101300,756250230,6070,6060,6070,6050,3006
20240229,101200,738060160,6050,6050,6050,6050,102
20240229,101100,737443060,6050,6070,6070,6050,19
20240229,101000,737327950,6070,6080,6080,6070,2177
20240229,100900,724110560,6070,6070,6070,6070,1446
20240229,100800,715333340,6070,6060,6070,6060,414
20240229,100700,712824310,6070,6070,6070,6070,263
20240229,100600,711227900,6070,6060,6070,6060,884
20240229,100500,705870820,6060,6050,6060,6050,376
20240229,100400,703595820,6070,6070,6070,6050,307
20240229,100300,701738330,6050,6070,6070,6050,278
20240229,100200,700055070,6070,6060,6070,6050,529
20240229,100100,696849270,6070,6070,6070,6070,19
20240229,100000,696733940,6070,6070,6070,6070,0
20240229,095900,696733940,6070,6070,6070,6070,12
20240229,095800,696661100,6070,6070,6070,6070,50
20240229,095700,696357600,6070,6080,6080,6070,65
20240229,095600,695962500,6060,6070,6070,6060,2744
20240229,095500,679311420,6050,6070,6070,6050,1182
20240229,095400,672155690,6070,6040,6070,6040,1280
20240229,095300,664415690,6050,6060,6060,6050,1324
20240229,095200,656394980,6060,6040,6060,6040,688
20240229,095100,652238430,6040,6050,6050,6040,1296
20240229,095000,644403140,6050,6050,6050,6040,3876
20240229,094900,620959340,6050,6050,6060,6050,2421
20240229,094800,606311290,6060,6070,6070,6050,2370
20240229,094700,591962960,6070,6080,6080,6070,575
20240229,094600,588471710,6090,6070,6090,6070,180
20240229,094500,587378110,6070,6070,6070,6070,0
20240229,094400,587378110,6070,6090,6090,6070,393
20240229,094300,584987950,6090,6080,6090,6080,305
20240229,094200,583133500,6080,6080,6080,6080,0
20240229,094100,583133500,6080,6090,6090,6080,96
20240229,094000,582549310,6090,6090,6090,6080,727
20240229,093900,578128070,6090,6090,6090,6090,211
20240229,093800,576843080,6090,6090,6090,6090,222
20240229,093700,575491100,6100,6080,6100,6080,3319
20240229,093600,555283280,6080,6080,6080,6070,112
20240229,093500,554602340,6080,6080,6080,6080,560
20240229,093400,551197540,6070,6080,6080,6070,112
20240229,093300,550516600,6080,6070,6080,6070,280
20240229,093200,548816930,6070,6080,6080,6060,109
20240229,093100,548155050,6090,6080,6090,6060,1315
20240229,093000,540166170,6080,6060,6080,6060,631
20240229,092900,536335530,6060,6070,6080,6060,635
20240229,092800,532486310,6080,6080,6080,6060,193
20240229,092700,531314510,6080,6070,6080,6070,1090
20240229,092600,524688210,6070,6070,6070,6070,50
20240229,092500,524384710,6050,6060,6070,6050,2407
20240229,092400,509820660,6070,6070,6070,6050,73
20240229,092300,509378650,6060,6060,6080,6050,298
20240229,092200,507572840,6080,6060,6080,6060,2522
20240229,092100,492244780,6060,6040,6070,6040,1628
20240229,092000,482398470,6030,6040,6040,6030,614
20240229,091900,478690550,6050,6030,6050,6030,203
20240229,091800,477466180,6030,6030,6050,6030,545
20240229,091700,474178880,6020,6020,6020,6020,5
20240229,091600,474148780,6010,6010,6010,6010,246
20240229,091500,472670320,6010,6050,6050,6010,831
20240229,091400,467661850,6010,6010,6010,6010,2260
20240229,091300,454079250,6010,6040,6040,6010,5099
20240229,091200,423400760,6030,6030,6030,6010,5171
20240229,091100,392248780,6020,6070,6070,6020,17995
20240229,091000,283629600,6070,6050,6070,6050,409
20240229,090900,281154950,6050,6050,6090,6050,2992
20240229,090800,263046670,6050,6050,6060,6050,702
20240229,090700,258799270,6050,6050,6050,6050,1779
20240229,090600,248036320,6050,6050,6050,6050,1140
20240229,090500,241139320,6050,6050,6060,6040,4772
20240229,090400,212282830,6040,6030,6070,6030,3057
20240229,090300,193798060,6020,6060,6060,6020,9754
20240229,090200,134916080,6060,6100,6100,6030,10097
20240229,090100,73741650,6100,6070,6120,6070,1491
20240229,090000,64664500,6080,6160,6160,6070,7874