stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,211600,1315658640,2930,2930,2930,2930,5047
20240229,211500,1315658640,2930,2930,2930,2930,0
20240229,211400,1315658640,2930,2930,2930,2930,0
20240229,211300,1315658640,2930,2930,2930,2930,0
20240229,211200,1315658640,2930,2930,2930,2930,0
20240229,211100,1315658640,2930,2930,2930,2930,0
20240229,211000,1315658640,2930,2930,2930,2930,0
20240229,210900,1315658640,2930,2930,2930,2930,0
20240229,210800,1315658640,2930,2930,2930,2930,0
20240229,210700,1315658640,2930,2930,2930,2930,0
20240229,210600,1315658640,2930,2930,2930,2930,0
20240229,210500,1315658640,2930,2930,2930,2930,0
20240229,210400,1315658640,2930,2930,2930,2930,0
20240229,210300,1315658640,2930,2930,2930,2930,0
20240229,210200,1315658640,2930,2930,2930,2930,0
20240229,210100,1315658640,2930,2930,2930,2930,0
20240229,210000,1315658640,2930,2930,2930,2930,0
20240229,205900,1315658640,2930,2930,2930,2930,0
20240229,205800,1315658640,2930,2930,2930,2930,0
20240229,205700,1315658640,2930,2930,2930,2930,0
20240229,205600,1315658640,2930,2930,2930,2930,0
20240229,205500,1315658640,2930,2930,2930,2930,0
20240229,205400,1315658640,2930,2930,2930,2930,0
20240229,205300,1315658640,2930,2930,2930,2930,0
20240229,205200,1315658640,2930,2930,2930,2930,0
20240229,205100,1315658640,2930,2930,2930,2930,0
20240229,205000,1315658640,2930,2930,2930,2930,0
20240229,204900,1315658640,2930,2930,2930,2930,0
20240229,204800,1315658640,2930,2930,2930,2930,0
20240229,204700,1315658640,2930,2930,2930,2930,0
20240229,204600,1315658640,2930,2930,2930,2930,5047
20240229,204500,1315658640,2930,2930,2930,2930,0
20240229,204400,1315658640,2930,2930,2930,2930,0
20240229,204300,1315658640,2930,2930,2930,2930,0
20240229,204200,1315658640,2930,2930,2930,2930,0
20240229,204100,1315658640,2930,2930,2930,2930,0
20240229,204000,1315658640,2930,2930,2930,2930,0
20240229,203900,1315658640,2930,2930,2930,2930,0
20240229,203800,1315658640,2930,2930,2930,2930,0
20240229,203700,1315658640,2930,2930,2930,2930,0
20240229,203600,1315658640,2930,2930,2930,2930,0
20240229,203500,1315658640,2930,2930,2930,2930,0
20240229,203400,1315658640,2930,2930,2930,2930,0
20240229,203300,1315658640,2930,2930,2930,2930,0
20240229,203200,1315658640,2930,2930,2930,2930,0
20240229,203100,1315658640,2930,2930,2930,2930,0
20240229,203000,1315658640,2930,2930,2930,2930,0
20240229,202900,1315658640,2930,2930,2930,2930,0
20240229,202800,1315658640,2930,2930,2930,2930,0
20240229,202700,1315658640,2930,2930,2930,2930,0
20240229,202600,1315658640,2930,2930,2930,2930,0
20240229,202500,1315658640,2930,2930,2930,2930,0
20240229,202400,1315658640,2930,2930,2930,2930,0
20240229,202300,1315658640,2930,2930,2930,2930,0
20240229,202200,1315658640,2930,2930,2930,2930,0
20240229,202100,1315658640,2930,2930,2930,2930,0
20240229,202000,1315658640,2930,2930,2930,2930,0
20240229,201900,1315658640,2930,2930,2930,2930,0
20240229,201800,1315658640,2930,2930,2930,2930,0
20240229,201700,1315658640,2930,2930,2930,2930,0
20240229,201600,1315658640,2930,2930,2930,2930,5047
20240229,201500,1315658640,2930,2930,2930,2930,0
20240229,201400,1315658640,2930,2930,2930,2930,0
20240229,201300,1315658640,2930,2930,2930,2930,0
20240229,201200,1315658640,2930,2930,2930,2930,0
20240229,201100,1315658640,2930,2930,2930,2930,0
20240229,201000,1315658640,2930,2930,2930,2930,0
20240229,200900,1315658640,2930,2930,2930,2930,0
20240229,200800,1315658640,2930,2930,2930,2930,0
20240229,200700,1315658640,2930,2930,2930,2930,0
20240229,200600,1315658640,2930,2930,2930,2930,0
20240229,200500,1315658640,2930,2930,2930,2930,0
20240229,200400,1315658640,2930,2930,2930,2930,0
20240229,200300,1315658640,2930,2930,2930,2930,0
20240229,200200,1315658640,2930,2930,2930,2930,0
20240229,200100,1315658640,2930,2930,2930,2930,0
20240229,200000,1315658640,2930,2930,2930,2930,0
20240229,195900,1315658640,2930,2930,2930,2930,0
20240229,195800,1315658640,2930,2930,2930,2930,0
20240229,195700,1315658640,2930,2930,2930,2930,0
20240229,195600,1315658640,2930,2930,2930,2930,0
20240229,195500,1315658640,2930,2930,2930,2930,0
20240229,195400,1315658640,2930,2930,2930,2930,0
20240229,195300,1315658640,2930,2930,2930,2930,0
20240229,195200,1315658640,2930,2930,2930,2930,0
20240229,195100,1315658640,2930,2930,2930,2930,0
20240229,195000,1315658640,2930,2930,2930,2930,0
20240229,194900,1315658640,2930,2930,2930,2930,0
20240229,194800,1315658640,2930,2930,2930,2930,0
20240229,194700,1315658640,2930,2930,2930,2930,0
20240229,194600,1315658640,2930,2930,2930,2930,5047
20240229,194500,1315658640,2930,2930,2930,2930,0
20240229,194400,1315658640,2930,2930,2930,2930,0
20240229,194300,1315658640,2930,2930,2930,2930,0
20240229,194200,1315658640,2930,2930,2930,2930,0
20240229,194100,1315658640,2930,2930,2930,2930,0
20240229,194000,1315658640,2930,2930,2930,2930,0
20240229,193900,1315658640,2930,2930,2930,2930,0
20240229,193800,1315658640,2930,2930,2930,2930,0
20240229,193700,1315658640,2930,2930,2930,2930,0
20240229,193600,1315658640,2930,2930,2930,2930,0
20240229,193500,1315658640,2930,2930,2930,2930,0
20240229,193400,1315658640,2930,2930,2930,2930,0
20240229,193300,1315658640,2930,2930,2930,2930,0
20240229,193200,1315658640,2930,2930,2930,2930,0
20240229,193100,1315658640,2930,2930,2930,2930,0
20240229,193000,1315658640,2930,2930,2930,2930,0
20240229,192900,1315658640,2930,2930,2930,2930,0
20240229,192800,1315658640,2930,2930,2930,2930,0
20240229,192700,1315658640,2930,2930,2930,2930,0
20240229,192600,1315658640,2930,2930,2930,2930,0
20240229,192500,1315658640,2930,2930,2930,2930,0
20240229,192400,1315658640,2930,2930,2930,2930,0
20240229,192300,1315658640,2930,2930,2930,2930,0
20240229,192200,1315658640,2930,2930,2930,2930,0
20240229,192100,1315658640,2930,2930,2930,2930,0
20240229,192000,1315658640,2930,2930,2930,2930,0
20240229,191900,1315658640,2930,2930,2930,2930,0
20240229,191800,1315658640,2930,2930,2930,2930,0
20240229,191700,1315658640,2930,2930,2930,2930,0
20240229,191600,1315658640,2930,2930,2930,2930,5047
20240229,191500,1315658640,2930,2930,2930,2930,0
20240229,191400,1315658640,2930,2930,2930,2930,0
20240229,191300,1315658640,2930,2930,2930,2930,0
20240229,191200,1315658640,2930,2930,2930,2930,0
20240229,191100,1315658640,2930,2930,2930,2930,0
20240229,191000,1315658640,2930,2930,2930,2930,0
20240229,190900,1315658640,2930,2930,2930,2930,0
20240229,190800,1315658640,2930,2930,2930,2930,0
20240229,190700,1315658640,2930,2930,2930,2930,0
20240229,190600,1315658640,2930,2930,2930,2930,0
20240229,190500,1315658640,2930,2930,2930,2930,0
20240229,190400,1315658640,2930,2930,2930,2930,0
20240229,190300,1315658640,2930,2930,2930,2930,0
20240229,190200,1315658640,2930,2930,2930,2930,0
20240229,190100,1315658640,2930,2930,2930,2930,0
20240229,190000,1315658640,2930,2930,2930,2930,0
20240229,185900,1315658640,2930,2930,2930,2930,0
20240229,185800,1315658640,2930,2930,2930,2930,0
20240229,185700,1315658640,2930,2930,2930,2930,0
20240229,185600,1315658640,2930,2930,2930,2930,0
20240229,185500,1315658640,2930,2930,2930,2930,0
20240229,185400,1315658640,2930,2930,2930,2930,0
20240229,185300,1315658640,2930,2930,2930,2930,0
20240229,185200,1315658640,2930,2930,2930,2930,0
20240229,185100,1315658640,2930,2930,2930,2930,0
20240229,185000,1315658640,2930,2930,2930,2930,0
20240229,184900,1315658640,2930,2930,2930,2930,0
20240229,184800,1315658640,2930,2930,2930,2930,0
20240229,184700,1315658640,2930,2930,2930,2930,0
20240229,184600,1315658640,2930,2930,2930,2930,5047
20240229,184500,1315658640,2930,2930,2930,2930,0
20240229,184400,1315658640,2930,2930,2930,2930,0
20240229,184300,1315658640,2930,2930,2930,2930,0
20240229,184200,1315658640,2930,2930,2930,2930,0
20240229,184100,1315658640,2930,2930,2930,2930,0
20240229,184000,1315658640,2930,2930,2930,2930,0
20240229,183900,1315658640,2930,2930,2930,2930,0
20240229,183800,1315658640,2930,2930,2930,2930,0
20240229,183700,1315658640,2930,2930,2930,2930,0
20240229,183600,1315658640,2930,2930,2930,2930,0
20240229,183500,1315658640,2930,2930,2930,2930,0
20240229,183400,1315658640,2930,2930,2930,2930,0
20240229,183300,1315658640,2930,2930,2930,2930,0
20240229,183200,1315658640,2930,2930,2930,2930,0
20240229,183100,1315658640,2930,2930,2930,2930,0
20240229,183000,1315658640,2930,2930,2930,2930,0
20240229,182900,1315658640,2930,2930,2930,2930,0
20240229,182800,1315658640,2930,2930,2930,2930,0
20240229,182700,1315658640,2930,2930,2930,2930,0
20240229,182600,1315658640,2930,2930,2930,2930,0
20240229,182500,1315658640,2930,2930,2930,2930,0
20240229,182400,1315658640,2930,2930,2930,2930,0
20240229,182300,1315658640,2930,2930,2930,2930,0
20240229,182200,1315658640,2930,2930,2930,2930,0
20240229,182100,1315658640,2930,2930,2930,2930,0
20240229,182000,1315658640,2930,2930,2930,2930,0
20240229,181900,1315658640,2930,2930,2930,2930,0
20240229,181800,1315658640,2930,2930,2930,2930,0
20240229,181700,1315658640,2930,2930,2930,2930,0
20240229,181600,1315658640,2930,2930,2930,2930,5047
20240229,181500,1315658640,2930,2930,2930,2930,0
20240229,181400,1315658640,2930,2930,2930,2930,0
20240229,181300,1315658640,2930,2930,2930,2930,0
20240229,181200,1315658640,2930,2930,2930,2930,0
20240229,181100,1315658640,2930,2930,2930,2930,0
20240229,181000,1315658640,2930,2930,2930,2930,0
20240229,180900,1315658640,2930,2930,2930,2930,0
20240229,180800,1315658640,2930,2930,2930,2930,0
20240229,180700,1315658640,2930,2930,2930,2930,0
20240229,180600,1315658640,2930,2930,2930,2930,0
20240229,180500,1315658640,2930,2930,2930,2930,0
20240229,180400,1315658640,2930,2930,2930,2930,0
20240229,180300,1315658640,2930,2930,2930,2930,0
20240229,180200,1315658640,2930,2930,2930,2930,0
20240229,180100,1315658640,2930,2930,2930,2930,0
20240229,180000,1315658640,2930,2930,2930,2930,0
20240229,175900,1315658640,2930,2930,2930,2930,0
20240229,175800,1315658640,2930,2930,2930,2930,0
20240229,175700,1315658640,2930,2930,2930,2930,0
20240229,175600,1315658640,2930,2930,2930,2930,0
20240229,175500,1315658640,2930,2930,2930,2930,0
20240229,175400,1315658640,2930,2930,2930,2930,0
20240229,175300,1315658640,2930,2930,2930,2930,0
20240229,175200,1315658640,2930,2930,2930,2930,0
20240229,175100,1315658640,2930,2930,2930,2930,0
20240229,175000,1315658640,2930,2930,2930,2930,0
20240229,174900,1315658640,2930,2930,2930,2930,0
20240229,174800,1315658640,2930,2930,2930,2930,0
20240229,174700,1315658640,2930,2930,2930,2930,0
20240229,174600,1315658640,2930,2930,2930,2930,5047
20240229,174500,1315658640,2930,2930,2930,2930,0
20240229,174400,1315658640,2930,2930,2930,2930,0
20240229,174300,1315658640,2930,2930,2930,2930,0
20240229,174200,1315658640,2930,2930,2930,2930,0
20240229,174100,1315658640,2930,2930,2930,2930,0
20240229,174000,1315658640,2930,2930,2930,2930,0
20240229,173900,1315658640,2930,2930,2930,2930,0
20240229,173800,1315658640,2930,2930,2930,2930,0
20240229,173700,1315658640,2930,2930,2930,2930,0
20240229,173600,1315658640,2930,2930,2930,2930,0
20240229,173500,1315658640,2930,2930,2930,2930,0
20240229,173400,1315658640,2930,2930,2930,2930,0
20240229,173300,1315658640,2930,2930,2930,2930,0
20240229,173200,1315658640,2930,2930,2930,2930,0
20240229,173100,1315658640,2930,2930,2930,2930,0
20240229,173000,1315658640,2930,2930,2930,2930,0
20240229,172900,1315658640,2930,2930,2930,2930,0
20240229,172800,1315658640,2930,2930,2930,2930,0
20240229,172700,1315658640,2930,2930,2930,2930,0
20240229,172600,1315658640,2930,2930,2930,2930,0
20240229,172500,1315658640,2930,2930,2930,2930,0
20240229,172400,1315658640,2930,2930,2930,2930,0
20240229,172300,1315658640,2930,2930,2930,2930,0
20240229,172200,1315658640,2930,2930,2930,2930,0
20240229,172100,1315658640,2930,2930,2930,2930,0
20240229,172000,1315658640,2930,2930,2930,2930,0
20240229,171900,1315658640,2930,2930,2930,2930,0
20240229,171800,1315658640,2930,2930,2930,2930,0
20240229,171700,1315658640,2930,2930,2930,2930,0
20240229,171600,1315658640,2930,2930,2930,2930,5047
20240229,171500,1315658640,2930,2930,2930,2930,0
20240229,171400,1315658640,2930,2930,2930,2930,0
20240229,171300,1315658640,2930,2930,2930,2930,0
20240229,171200,1315658640,2930,2930,2930,2930,0
20240229,171100,1315658640,2930,2930,2930,2930,0
20240229,171000,1315658640,2930,2930,2930,2930,0
20240229,170900,1315658640,2930,2930,2930,2930,0
20240229,170800,1315658640,2930,2930,2930,2930,0
20240229,170700,1315658640,2930,2930,2930,2930,0
20240229,170600,1315658640,2930,2930,2930,2930,0
20240229,170500,1315658640,2930,2930,2930,2930,0
20240229,170400,1315658640,2930,2930,2930,2930,0
20240229,170300,1315658640,2930,2930,2930,2930,0
20240229,170200,1315658640,2930,2930,2930,2930,0
20240229,170100,1315658640,2930,2930,2930,2930,0
20240229,170000,1315658640,2930,2930,2930,2930,0
20240229,165900,1315658640,2930,2930,2930,2930,0
20240229,165800,1315658640,2930,2930,2930,2930,0
20240229,165700,1315658640,2930,2930,2930,2930,0
20240229,165600,1315658640,2930,2930,2930,2930,0
20240229,165500,1315658640,2930,2930,2930,2930,0
20240229,165400,1315658640,2930,2930,2930,2930,0
20240229,165300,1315658640,2930,2930,2930,2930,0
20240229,165200,1315658640,2930,2930,2930,2930,0
20240229,165100,1315658640,2930,2930,2930,2930,0
20240229,165000,1315658640,2930,2930,2930,2930,0
20240229,164900,1315658640,2930,2930,2930,2930,0
20240229,164800,1315658640,2930,2930,2930,2930,0
20240229,164700,1315658640,2930,2930,2930,2930,0
20240229,164600,1315658640,2930,2930,2930,2930,5047
20240229,164500,1315658640,2930,2930,2930,2930,0
20240229,164400,1315658640,2930,2930,2930,2930,0
20240229,164300,1315658640,2930,2930,2930,2930,0
20240229,164200,1315658640,2930,2930,2930,2930,0
20240229,164100,1315658640,2930,2930,2930,2930,0
20240229,164000,1315658640,2930,2930,2930,2930,0
20240229,163900,1315658640,2930,2930,2930,2930,0
20240229,163800,1315658640,2930,2930,2930,2930,0
20240229,163700,1315658640,2930,2930,2930,2930,0
20240229,163600,1315658640,2930,2930,2930,2930,0
20240229,163500,1315658640,2930,2930,2930,2930,0
20240229,163400,1315658640,2930,2930,2930,2930,0
20240229,163300,1315658640,2930,2930,2930,2930,0
20240229,163200,1315658640,2930,2930,2930,2930,0
20240229,163100,1315658640,2930,2930,2930,2930,0
20240229,163000,1315658640,2930,2930,2930,2930,0
20240229,162900,1315658640,2930,2930,2930,2930,0
20240229,162800,1315658640,2930,2930,2930,2930,0
20240229,162700,1315658640,2930,2930,2930,2930,0
20240229,162600,1315658640,2930,2930,2930,2930,0
20240229,162500,1315658640,2930,2930,2930,2930,0
20240229,162400,1315658640,2930,2930,2930,2930,0
20240229,162300,1315658640,2930,2930,2930,2930,0
20240229,162200,1315658640,2930,2930,2930,2930,0
20240229,162100,1315658640,2930,2930,2930,2930,0
20240229,162000,1315658640,2930,2930,2930,2930,0
20240229,161900,1315658640,2930,2930,2930,2930,0
20240229,161800,1315658640,2930,2930,2930,2930,0
20240229,161700,1315658640,2930,2930,2930,2930,0
20240229,161600,1315658640,2930,2930,2930,2930,5047
20240229,161500,1315658640,2930,2930,2930,2930,0
20240229,161400,1315658640,2930,2930,2930,2930,0
20240229,161300,1315658640,2930,2930,2930,2930,0
20240229,161200,1315658640,2930,2930,2930,2930,0
20240229,161100,1315658640,2930,2930,2930,2930,0
20240229,161000,1315658640,2930,2930,2930,2930,0
20240229,160900,1315658640,2930,2930,2930,2930,0
20240229,160800,1315658640,2930,2930,2930,2930,0
20240229,160700,1315658640,2930,2930,2930,2930,0
20240229,160600,1315658640,2930,2930,2930,2930,0
20240229,160500,1315658640,2930,2930,2930,2930,0
20240229,160400,1315658640,2930,2930,2930,2930,0
20240229,160300,1315658640,2930,2930,2930,2930,0
20240229,160200,1315658640,2930,2930,2930,2930,0
20240229,160100,1315658640,2930,2930,2930,2930,0
20240229,160000,1315658640,2930,2930,2930,2930,0
20240229,155900,1315658640,2930,2930,2930,2930,0
20240229,155800,1315658640,2930,2930,2930,2930,0
20240229,155700,1315658640,2930,2930,2930,2930,0
20240229,155600,1315658640,2930,2930,2930,2930,0
20240229,155500,1315658640,2930,2930,2930,2930,0
20240229,155400,1315658640,2930,2930,2930,2930,0
20240229,155300,1315658640,2930,2930,2930,2930,0
20240229,155200,1315658640,2930,2930,2930,2930,0
20240229,155100,1315658640,2930,2930,2930,2930,0
20240229,155000,1315658640,2930,2930,2930,2930,0
20240229,154900,1315658640,2930,2930,2930,2930,0
20240229,154800,1315658640,2930,2930,2930,2930,0
20240229,154700,1315658640,2930,2930,2930,2930,0
20240229,154600,1315658640,2930,2930,2930,2930,5047
20240229,154500,1315658640,2930,2930,2930,2930,0
20240229,154400,1315658640,2930,2930,2930,2930,0
20240229,154300,1315658640,2930,2930,2930,2930,0
20240229,154200,1315658640,2930,2930,2930,2930,0
20240229,154100,1315658640,2930,2930,2930,2930,0
20240229,154000,1315658640,2930,2930,2930,2930,0
20240229,153900,1315658640,2930,2930,2930,2930,0
20240229,153800,1315658640,2930,2930,2930,2930,0
20240229,153700,1315658640,2930,2930,2930,2930,0
20240229,153600,1315658640,2930,2930,2930,2930,0
20240229,153500,1315658640,2930,2930,2930,2930,0
20240229,153400,1315658640,2930,2930,2930,2930,0
20240229,153300,1315658640,2930,2930,2930,2930,0
20240229,153200,1315658640,2930,2930,2930,2930,0
20240229,153100,1315658640,2930,2930,2930,2930,0
20240229,153000,1315658640,2930,2930,2930,2930,5047
20240229,152900,1300870930,2930,2930,2930,2930,0
20240229,152800,1300870930,2930,2930,2930,2930,0
20240229,152700,1300870930,2930,2930,2930,2930,0
20240229,152600,1300870930,2930,2930,2930,2930,0
20240229,152500,1300870930,2930,2930,2930,2930,0
20240229,152400,1300870930,2930,2930,2930,2930,0
20240229,152300,1300870930,2930,2930,2930,2930,0
20240229,152200,1300870930,2930,2930,2930,2930,0
20240229,152100,1300870930,2930,2930,2930,2930,0
20240229,152000,1300870930,2930,2930,2930,2930,0
20240229,151900,1300870930,2930,2930,2930,2930,136
20240229,151800,1300472450,2935,2935,2935,2925,2214
20240229,151700,1293979360,2940,2930,2940,2925,1194
20240229,151600,1290484485,2930,2935,2935,2930,54
20240229,151500,1290326260,2935,2935,2935,2935,4
20240229,151400,1290314520,2935,2935,2935,2935,11
20240229,151300,1290282235,2930,2930,2935,2930,161
20240229,151200,1289810500,2940,2940,2940,2940,0
20240229,151100,1289810500,2940,2935,2940,2935,1513
20240229,151000,1285369830,2935,2930,2935,2925,582
20240229,150900,1283667355,2935,2935,2935,2935,10
20240229,150800,1283638005,2935,2935,2935,2935,27
20240229,150700,1283558760,2935,2940,2940,2925,79
20240229,150600,1283326605,2930,2940,2940,2930,238
20240229,150500,1282628885,2940,2935,2940,2935,1020
20240229,150400,1279631080,2935,2930,2935,2930,143
20240229,150300,1279212085,2940,2940,2940,2940,0
20240229,150200,1279212085,2940,2930,2940,2930,518
20240229,150100,1277694275,2930,2925,2930,2925,413
20240229,150000,1276486245,2925,2930,2930,2925,104
20240229,145900,1276182040,2920,2920,2920,2920,18
20240229,145800,1276129480,2935,2920,2935,2920,10505
20240229,145700,1245454865,2920,2925,2925,2920,1919
20240229,145600,1239848250,2940,2930,2940,2930,1325
20240229,145500,1235965980,2940,2935,2940,2935,628
20240229,145400,1234122795,2930,2930,2930,2920,2401
20240229,145300,1227107865,2920,2920,2930,2920,210
20240229,145200,1226494655,2935,2935,2935,2935,0
20240229,145100,1226494655,2935,2935,2935,2935,1
20240229,145000,1226491720,2925,2925,2930,2925,656
20240229,144900,1224572915,2930,2930,2930,2920,664
20240229,144800,1222627475,2930,2925,2930,2920,352
20240229,144700,1221599015,2930,2925,2930,2925,148
20240229,144600,1221166000,2935,2915,2935,2900,5261
20240229,144500,1205860825,2915,2920,2920,2915,74
20240229,144400,1205644810,2925,2925,2925,2925,1
20240229,144300,1205641885,2905,2915,2925,2905,574
20240229,144200,1203968960,2915,2910,2925,2910,507
20240229,144100,1202490040,2925,2910,2925,2910,149
20240229,144000,1202056405,2910,2910,2920,2910,1130
20240229,143900,1198758790,2920,2915,2920,2915,32
20240229,143800,1198665500,2920,2915,2920,2910,477
20240229,143700,1197275710,2915,2915,2915,2915,1
20240229,143600,1197272795,2915,2910,2915,2910,946
20240229,143500,1194516205,2915,2915,2915,2915,0
20240229,143400,1194516205,2915,2915,2915,2910,503
20240229,143300,1193050710,2915,2900,2915,2900,200
20240229,143200,1192469960,2915,2900,2915,2900,1269
20240229,143100,1188786285,2905,2905,2905,2905,4
20240229,143000,1188774665,2905,2905,2905,2905,0
20240229,142900,1188774665,2905,2905,2905,2890,1279
20240229,142800,1185071450,2900,2900,2900,2900,144
20240229,142700,1184653850,2910,2900,2910,2900,172
20240229,142600,1184155040,2900,2900,2900,2895,56
20240229,142500,1183992775,2905,2905,2905,2900,989
20240229,142400,1181121740,2905,2905,2905,2890,205
20240229,142300,1180529190,2905,2900,2905,2890,15604
20240229,142200,1135359315,2905,2905,2905,2905,0
20240229,142100,1135359315,2905,2915,2915,2905,341
20240229,142000,1134368690,2915,2915,2915,2915,1
20240229,141900,1134365775,2910,2910,2915,2910,31
20240229,141800,1134275560,2910,2905,2910,2905,732
20240229,141700,1132149095,2905,2905,2905,2905,0
20240229,141600,1132149095,2905,2920,2920,2905,7884
20240229,141500,1109234475,2920,2920,2920,2920,1
20240229,141400,1109231555,2920,2920,2920,2920,0
20240229,141300,1109231555,2920,2920,2920,2920,10
20240229,141200,1109202355,2910,2910,2910,2910,5800
20240229,141100,1092324355,2915,2920,2920,2915,230
20240229,141000,1091653755,2920,2920,2920,2920,0
20240229,140900,1091653755,2920,2925,2925,2920,24
20240229,140800,1091583605,2930,2930,2930,2930,300
20240229,140700,1090704605,2930,2925,2930,2925,6
20240229,140600,1090687050,2925,2920,2925,2920,800
20240229,140500,1088347465,2920,2920,2920,2920,18
20240229,140400,1088294905,2920,2920,2920,2920,0
20240229,140300,1088294905,2920,2920,2920,2920,29
20240229,140200,1088210225,2925,2920,2925,2920,1401
20240229,140100,1084119300,2920,2920,2920,2905,1502
20240229,140000,1079749475,2915,2915,2915,2915,493
20240229,135900,1078312380,2915,2915,2915,2915,0
20240229,135800,1078312380,2915,2910,2915,2910,287
20240229,135700,1077476525,2915,2915,2915,2915,50
20240229,135600,1077330775,2915,2915,2915,2915,1000
20240229,135500,1074415775,2920,2920,2920,2920,231
20240229,135400,1073741255,2915,2915,2920,2915,23
20240229,135300,1073674205,2920,2925,2925,2920,17
20240229,135200,1073624515,2925,2920,2925,2915,19
20240229,135100,1073569105,2920,2920,2920,2920,1
20240229,135000,1073566185,2925,2925,2925,2925,0
20240229,134900,1073566185,2925,2920,2925,2920,33
20240229,134800,1073469820,2920,2915,2920,2915,44
20240229,134700,1073341555,2910,2920,2925,2910,243
20240229,134600,1072632985,2925,2920,2925,2920,935
20240229,134500,1069902775,2925,2925,2925,2925,1
20240229,134400,1069899850,2925,2925,2925,2925,0
20240229,134300,1069899850,2925,2920,2925,2920,351
20240229,134200,1068874900,2925,2925,2925,2925,0
20240229,134100,1068874900,2925,2920,2925,2920,1040
20240229,134000,1065838095,2915,2915,2915,2915,500
20240229,133900,1064380595,2910,2910,2910,2910,0
20240229,133800,1064380595,2910,2920,2920,2910,2786
20240229,133700,1056273225,2915,2915,2915,2915,320
20240229,133600,1055340425,2915,2915,2920,2915,1202
20240229,133500,1051836585,2915,2915,2915,2915,10
20240229,133400,1051807435,2915,2920,2920,2915,96
20240229,133300,1051527150,2920,2920,2920,2920,28
20240229,133200,1051445390,2920,2920,2920,2920,74
20240229,133100,1051229310,2925,2920,2925,2920,117
20240229,133000,1050887090,2920,2915,2920,2915,135
20240229,132900,1050493540,2930,2930,2930,2930,0
20240229,132800,1050493540,2930,2930,2930,2930,0
20240229,132700,1050493540,2930,2930,2930,2930,0
20240229,132600,1050493540,2930,2930,2930,2930,0
20240229,132500,1050493540,2930,2930,2930,2930,2
20240229,132400,1050487680,2925,2925,2925,2925,57
20240229,132300,1050320955,2925,2920,2925,2920,2321
20240229,132200,1043532045,2915,2920,2920,2915,1086
20240229,132100,1040360930,2925,2920,2925,2920,41
20240229,132000,1040241160,2920,2920,2920,2920,684
20240229,131900,1038243880,2920,2910,2920,2910,741
20240229,131800,1036085790,2915,2915,2915,2915,100
20240229,131700,1035794290,2920,2915,2920,2915,78
20240229,131600,1035566900,2915,2915,2920,2915,760
20240229,131500,1033348205,2915,2910,2915,2910,765
20240229,131400,1031118555,2915,2915,2915,2915,0
20240229,131300,1031118555,2915,2905,2920,2905,404
20240229,131200,1029940900,2920,2920,2920,2920,1
20240229,131100,1029937980,2915,2915,2915,2910,1004
20240229,131000,1027016330,2925,2920,2925,2915,1033
20240229,130900,1024003790,2920,2920,2920,2920,300
20240229,130800,1023127790,2925,2915,2925,2915,2
20240229,130700,1023121950,2925,2925,2925,2925,10
20240229,130600,1023092700,2925,2920,2925,2920,61
20240229,130500,1022914575,2915,2915,2915,2915,371
20240229,130400,1021833110,2915,2915,2915,2905,1726
20240229,130300,1016813505,2915,2915,2915,2915,10
20240229,130200,1016784355,2915,2915,2915,2910,246
20240229,130100,1016067515,2915,2915,2915,2915,663
20240229,130000,1014134870,2915,2915,2915,2900,2368
20240229,125900,1007266870,2905,2910,2915,2905,1255
20240229,125800,1003619945,2915,2915,2915,2910,125
20240229,125700,1003255575,2910,2910,2915,2905,2204
20240229,125600,996849360,2915,2915,2915,2910,725
20240229,125500,994738560,2915,2915,2915,2915,676
20240229,125400,992768020,2925,2925,2925,2925,15
20240229,125300,992724145,2925,2920,2925,2910,366
20240229,125200,991658385,2925,2925,2925,2925,0
20240229,125100,991658385,2925,2925,2925,2925,0
20240229,125000,991658385,2925,2925,2925,2900,4018
20240229,124900,979984800,2925,2920,2925,2920,3
20240229,124800,979976035,2925,2920,2925,2920,125
20240229,124700,979610830,2920,2915,2920,2915,169
20240229,124600,979118085,2925,2915,2925,2915,27
20240229,124500,979039170,2925,2920,2925,2920,110
20240229,124400,978717425,2915,2915,2915,2915,0
20240229,124300,978717425,2915,2915,2915,2915,0
20240229,124200,978717425,2915,2915,2915,2915,1
20240229,124100,978714510,2920,2915,2930,2915,634
20240229,124000,976865175,2915,2910,2915,2910,315
20240229,123900,975948520,2905,2905,2905,2895,8824
20240229,123800,950394845,2900,2910,2910,2900,1727
20240229,123700,945379055,2920,2920,2920,2920,0
20240229,123600,945379055,2920,2920,2920,2920,0
20240229,123500,945379055,2920,2920,2920,2920,100
20240229,123400,945087055,2925,2925,2925,2905,2120
20240229,123300,938923615,2920,2920,2925,2920,100
20240229,123200,938631610,2930,2930,2930,2930,0
20240229,123100,938631610,2930,2925,2930,2925,259
20240229,123000,937874030,2925,2925,2925,2925,0
20240229,122900,937874030,2925,2925,2925,2920,255
20240229,122800,937129285,2930,2920,2930,2920,17
20240229,122700,937079595,2920,2915,2920,2915,24
20240229,122600,937009630,2925,2920,2925,2920,3
20240229,122500,937000860,2910,2920,2920,2910,629
20240229,122400,935166640,2920,2920,2920,2920,21
20240229,122300,935105320,2930,2930,2930,2930,0
20240229,122200,935105320,2930,2930,2930,2930,0
20240229,122100,935105320,2930,2930,2930,2930,0
20240229,122000,935105320,2930,2930,2930,2930,10
20240229,121900,935076020,2930,2930,2930,2930,0
20240229,121800,935076020,2930,2930,2930,2930,21
20240229,121700,935014490,2930,2925,2930,2925,52
20240229,121600,934862380,2915,2935,2935,2915,743
20240229,121500,932694455,2935,2935,2935,2935,1
20240229,121400,932691520,2920,2910,2935,2905,1060
20240229,121300,929601935,2905,2925,2925,2890,67131
20240229,121200,734855575,2920,2940,2940,2920,8000
20240229,121100,711452335,2955,2955,2955,2955,0
20240229,121000,711452335,2955,2955,2955,2955,0
20240229,120900,711452335,2955,2940,2955,2940,308
20240229,120800,710546065,2945,2945,2945,2945,12
20240229,120700,710510725,2940,2950,2950,2940,20
20240229,120600,710451870,2955,2955,2955,2955,2
20240229,120500,710445960,2955,2955,2955,2955,4
20240229,120400,710434140,2960,2950,2960,2950,17
20240229,120300,710383925,2950,2950,2950,2950,20
20240229,120200,710324925,2950,2955,2955,2950,387
20240229,120100,709182425,2955,2955,2955,2955,42
20240229,120000,709058315,2955,2955,2955,2950,178
20240229,115900,708532825,2955,2955,2955,2955,13
20240229,115800,708494410,2955,2955,2955,2955,26
20240229,115700,708417580,2955,2955,2955,2955,28
20240229,115600,708334840,2955,2955,2955,2955,0
20240229,115500,708334840,2955,2950,2955,2950,159
20240229,115400,707865785,2950,2950,2950,2950,0
20240229,115300,707865785,2950,2950,2950,2950,585
20240229,115200,706140035,2950,2950,2950,2950,100
20240229,115100,705845035,2940,2950,2950,2940,1249
20240229,115000,702171585,2950,2945,2950,2945,1140
20240229,114900,698808860,2945,2935,2945,2935,2
20240229,114800,698802980,2940,2945,2945,2940,1981
20240229,114700,692969685,2940,2940,2945,2940,631
20240229,114600,691114490,2940,2940,2940,2940,0
20240229,114500,691114490,2940,2945,2945,2940,210
20240229,114400,690497040,2945,2945,2945,2945,0
20240229,114300,690497040,2945,2945,2945,2945,23
20240229,114200,690429305,2945,2945,2945,2945,600
20240229,114100,688662305,2945,2945,2945,2945,0
20240229,114000,688662305,2945,2945,2945,2945,1501
20240229,113900,684241860,2950,2945,2950,2945,1100
20240229,113800,681001530,2945,2945,2945,2945,380
20240229,113700,679882430,2945,2945,2945,2945,1
20240229,113600,679879485,2945,2945,2945,2945,0
20240229,113500,679879485,2945,2945,2945,2945,503
20240229,113400,678398150,2945,2945,2945,2945,13
20240229,113300,678359865,2945,2945,2945,2945,3
20240229,113200,678351030,2945,2940,2945,2940,101
20240229,113100,678054085,2930,2930,2930,2930,0
20240229,113000,678054085,2930,2930,2930,2930,0
20240229,112900,678054085,2930,2935,2935,2930,89
20240229,112800,677793305,2945,2945,2945,2945,6
20240229,112700,677775635,2945,2945,2945,2945,2
20240229,112600,677769745,2925,2925,2925,2925,0
20240229,112500,677769745,2925,2940,2940,2925,2263
20240229,112400,671141785,2940,2940,2940,2940,0
20240229,112300,671141785,2940,2945,2945,2940,324
20240229,112200,670189215,2945,2945,2945,2945,41
20240229,112100,670068470,2945,2945,2945,2945,0
20240229,112000,670068470,2945,2945,2945,2945,6
20240229,111900,670050800,2945,2945,2945,2945,2
20240229,111800,670044910,2945,2950,2950,2940,87
20240229,111700,669788805,2950,2950,2950,2950,0
20240229,111600,669788805,2950,2950,2950,2950,0
20240229,111500,669788805,2950,2950,2950,2950,14
20240229,111400,669747505,2950,2945,2950,2945,23
20240229,111300,669679755,2945,2945,2945,2945,12
20240229,111200,669644415,2945,2950,2950,2945,3
20240229,111100,669635575,2940,2945,2945,2940,47
20240229,111000,669497205,2950,2945,2950,2945,113
20240229,110900,669164415,2945,2945,2945,2945,20
20240229,110800,669105515,2945,2945,2945,2945,48
20240229,110700,668964155,2945,2945,2945,2945,0
20240229,110600,668964155,2945,2945,2945,2945,452
20240229,110500,667633015,2945,2945,2945,2945,50
20240229,110400,667485765,2945,2950,2950,2945,14
20240229,110300,667444485,2950,2950,2950,2950,512
20240229,110200,665934085,2950,2950,2950,2950,0
20240229,110100,665934085,2950,2950,2950,2950,0
20240229,110000,665934085,2950,2950,2950,2950,4
20240229,105900,665922285,2950,2950,2965,2950,509
20240229,105800,664416995,2950,2940,2950,2940,3552
20240229,105700,653960785,2940,2940,2940,2940,1
20240229,105600,653957845,2940,2935,2940,2920,1692
20240229,105500,649010320,2940,2940,2940,2940,2
20240229,105400,649004440,2935,2940,2940,2935,284
20240229,105300,648170720,2945,2935,2945,2935,243
20240229,105200,647457475,2950,2935,2950,2935,6
20240229,105100,647439850,2945,2935,2950,2935,15002
20240229,105000,603408955,2950,2945,2950,2945,2117
20240229,104900,597174370,2945,2940,2945,2935,678
20240229,104800,595180945,2945,2940,2945,2940,10
20240229,104700,595151515,2945,2940,2945,2940,455
20240229,104600,593813755,2945,2935,2945,2935,10370
20240229,104500,563347495,2940,2935,2940,2935,596
20240229,104400,561598000,2935,2940,2940,2930,262
20240229,104300,560828570,2945,2930,2945,2930,525
20240229,104200,559290095,2935,2935,2945,2925,3068
20240229,104100,550313690,2940,2925,2940,2925,131
20240229,104000,549929930,2930,2935,2935,2925,3
20240229,103900,549921140,2920,2920,2935,2920,12613
20240229,103800,513016075,2920,2925,2935,2915,2059
20240229,103700,507004995,2935,2935,2935,2935,0
20240229,103600,507004995,2935,2930,2935,2920,2370
20240229,103500,500080920,2930,2925,2930,2915,2404
20240229,103400,493066895,2935,2915,2935,2915,658
20240229,103300,491145695,2915,2930,2945,2900,32961
20240229,103200,395343930,2930,2940,2940,2930,1500
20240229,103100,390948205,2935,2945,2945,2935,11
20240229,103000,390915880,2940,2935,2945,2935,354
20240229,102900,389875250,2945,2940,2945,2940,206
20240229,102800,389268710,2945,2935,2950,2935,523
20240229,102700,387733520,2935,2935,2935,2935,103
20240229,102600,387431215,2935,2935,2935,2935,4
20240229,102500,387419475,2930,2935,2935,2930,205
20240229,102400,386818300,2930,2935,2935,2920,3138
20240229,102300,377647880,2955,2925,2955,2925,2116
20240229,102200,371447835,2925,2925,2925,2925,3548
20240229,102100,361069935,2940,2945,2945,2920,5041
20240229,102000,346347810,2925,2940,2945,2925,5031
20240229,101900,331630645,2945,2940,2945,2925,5721
20240229,101800,314864715,2940,2945,2945,2930,18500
20240229,101700,260576000,2945,2945,2945,2945,382
20240229,101600,259451010,2945,2955,2955,2945,8000
20240229,101500,235878690,2960,2960,2960,2960,50
20240229,101400,235730690,2960,2960,2960,2960,20
20240229,101300,235671490,2960,2960,2960,2960,12
20240229,101200,235635970,2965,2965,2965,2965,1
20240229,101100,235633005,2950,2950,2950,2950,352
20240229,101000,234594605,2950,2965,2965,2950,5836
20240229,100900,217363015,2970,2970,2970,2970,0
20240229,100800,217363015,2970,2965,2970,2965,3
20240229,100700,217354115,2960,2960,2960,2960,1340
20240229,100600,213387715,2960,2960,2960,2960,500
20240229,100500,211907715,2965,2965,2965,2965,22
20240229,100400,211842485,2965,2965,2965,2965,143
20240229,100300,211418490,2970,2970,2970,2970,34
20240229,100200,211317510,2970,2970,2970,2970,1
20240229,100100,211314540,2970,2970,2970,2970,55
20240229,100000,211151190,2970,2970,2970,2970,5
20240229,095900,211136340,2970,2970,2970,2970,11
20240229,095800,211103670,2965,2965,2965,2965,487
20240229,095700,209659715,2965,2960,2965,2960,13
20240229,095600,209621180,2965,2965,2965,2965,27
20240229,095500,209541125,2965,2965,2965,2965,0
20240229,095400,209541125,2965,2965,2970,2965,53
20240229,095300,209383975,2970,2970,2970,2965,99
20240229,095200,209090235,2965,2965,2965,2965,20
20240229,095100,209030935,2970,2970,2970,2970,123
20240229,095000,208665625,2970,2970,2970,2970,81
20240229,094900,208425055,2960,2965,2970,2960,1254
20240229,094800,204705945,2970,2960,2970,2960,1700
20240229,094700,199673765,2965,2965,2970,2965,184
20240229,094600,199128200,2965,2965,2965,2955,147
20240229,094500,198693035,2955,2955,2955,2955,35
20240229,094400,198589610,2950,2945,2950,2945,129
20240229,094300,198209070,2945,2960,2960,2945,6394
20240229,094200,179343565,2965,2965,2965,2965,0
20240229,094100,179343565,2965,2970,2970,2965,101
20240229,094000,179043970,2965,2970,2970,2960,125
20240229,093900,178673920,2960,2970,2970,2960,604
20240229,093800,176881040,2970,2970,2975,2965,372
20240229,093700,175777795,2975,2970,2975,2970,243
20240229,093600,175055870,2970,2975,2975,2970,9
20240229,093500,175029100,2970,2965,2970,2960,1274
20240229,093400,171253145,2965,2965,2965,2965,10
20240229,093300,171223495,2965,2980,2980,2965,2336
20240229,093200,164284150,2975,2980,2980,2975,48
20240229,093100,164141135,2980,2985,2990,2980,504
20240229,093000,162639195,2990,2990,2990,2980,708
20240229,092900,160527315,2990,2990,2990,2990,47
20240229,092800,160386785,2990,2990,2990,2990,6
20240229,092700,160368845,2980,2990,2990,2980,122
20240229,092600,160005065,2990,2980,2990,2980,102
20240229,092500,159700730,2990,2990,2990,2990,58
20240229,092400,159527310,2990,2990,2990,2985,82
20240229,092300,159282530,2990,2985,2990,2985,101
20240229,092200,158981040,2985,2985,2990,2985,1682
20240229,092100,153960265,2995,2995,2995,2995,2000
20240229,092000,147970265,3000,2975,3000,2975,50
20240229,091900,147820915,2975,3015,3015,2975,1201
20240229,091800,144243310,3015,2955,3020,2955,10180
20240229,091700,113690565,2950,2960,2965,2935,3796
20240229,091600,102514125,2960,2965,2965,2955,1311
20240229,091500,98639885,2970,2980,2980,2960,4245
20240229,091400,86074280,2980,2970,2980,2960,1355
20240229,091300,82052070,2990,2990,2990,2990,10
20240229,091200,82022170,2975,2970,3000,2970,2307
20240229,091100,75159045,2955,2975,2975,2955,2991
20240229,091000,66305975,2970,2970,3000,2965,4515
20240229,090900,52893130,2975,2985,2990,2975,5648
20240229,090800,36073700,3010,3010,3010,3010,0
20240229,090700,36073700,3010,3010,3010,3010,0
20240229,090600,36073700,3010,2995,3010,2995,1031
20240229,090500,32985690,2985,2990,2995,2985,2608
20240229,090400,25199790,2995,2985,2995,2985,693
20240229,090300,23130955,2985,3010,3010,2985,1428
20240229,090200,18867990,2995,2990,3030,2990,4434
20240229,090100,5478880,3005,2990,3005,2985,237
20240229,090000,4770385,3005,3005,3005,2995,1587