stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,213300,2984785000,8210,8210,8210,8210,1942
20240229,213200,2984785000,8210,8210,8210,8210,0
20240229,213100,2984785000,8210,8210,8210,8210,0
20240229,213000,2984785000,8210,8210,8210,8210,0
20240229,212900,2984785000,8210,8210,8210,8210,0
20240229,212800,2984785000,8210,8210,8210,8210,0
20240229,212700,2984785000,8210,8210,8210,8210,0
20240229,212600,2984785000,8210,8210,8210,8210,0
20240229,212500,2984785000,8210,8210,8210,8210,0
20240229,212400,2984785000,8210,8210,8210,8210,0
20240229,212300,2984785000,8210,8210,8210,8210,0
20240229,212200,2984785000,8210,8210,8210,8210,0
20240229,212100,2984785000,8210,8210,8210,8210,0
20240229,212000,2984785000,8210,8210,8210,8210,0
20240229,211900,2984785000,8210,8210,8210,8210,0
20240229,211800,2984785000,8210,8210,8210,8210,0
20240229,211700,2984785000,8210,8210,8210,8210,0
20240229,211600,2984785000,8210,8210,8210,8210,0
20240229,211500,2984785000,8210,8210,8210,8210,0
20240229,211400,2984785000,8210,8210,8210,8210,0
20240229,211300,2984785000,8210,8210,8210,8210,0
20240229,211200,2984785000,8210,8210,8210,8210,0
20240229,211100,2984785000,8210,8210,8210,8210,0
20240229,211000,2984785000,8210,8210,8210,8210,0
20240229,210900,2984785000,8210,8210,8210,8210,0
20240229,210800,2984785000,8210,8210,8210,8210,0
20240229,210700,2984785000,8210,8210,8210,8210,0
20240229,210600,2984785000,8210,8210,8210,8210,0
20240229,210500,2984785000,8210,8210,8210,8210,0
20240229,210400,2984785000,8210,8210,8210,8210,0
20240229,210300,2984785000,8210,8210,8210,8210,1942
20240229,210200,2984785000,8210,8210,8210,8210,0
20240229,210100,2984785000,8210,8210,8210,8210,0
20240229,210000,2984785000,8210,8210,8210,8210,0
20240229,205900,2984785000,8210,8210,8210,8210,0
20240229,205800,2984785000,8210,8210,8210,8210,0
20240229,205700,2984785000,8210,8210,8210,8210,0
20240229,205600,2984785000,8210,8210,8210,8210,0
20240229,205500,2984785000,8210,8210,8210,8210,0
20240229,205400,2984785000,8210,8210,8210,8210,0
20240229,205300,2984785000,8210,8210,8210,8210,0
20240229,205200,2984785000,8210,8210,8210,8210,0
20240229,205100,2984785000,8210,8210,8210,8210,0
20240229,205000,2984785000,8210,8210,8210,8210,0
20240229,204900,2984785000,8210,8210,8210,8210,0
20240229,204800,2984785000,8210,8210,8210,8210,0
20240229,204700,2984785000,8210,8210,8210,8210,0
20240229,204600,2984785000,8210,8210,8210,8210,0
20240229,204500,2984785000,8210,8210,8210,8210,0
20240229,204400,2984785000,8210,8210,8210,8210,0
20240229,204300,2984785000,8210,8210,8210,8210,0
20240229,204200,2984785000,8210,8210,8210,8210,0
20240229,204100,2984785000,8210,8210,8210,8210,0
20240229,204000,2984785000,8210,8210,8210,8210,0
20240229,203900,2984785000,8210,8210,8210,8210,0
20240229,203800,2984785000,8210,8210,8210,8210,0
20240229,203700,2984785000,8210,8210,8210,8210,0
20240229,203600,2984785000,8210,8210,8210,8210,0
20240229,203500,2984785000,8210,8210,8210,8210,0
20240229,203400,2984785000,8210,8210,8210,8210,0
20240229,203300,2984785000,8210,8210,8210,8210,1942
20240229,203200,2984785000,8210,8210,8210,8210,0
20240229,203100,2984785000,8210,8210,8210,8210,0
20240229,203000,2984785000,8210,8210,8210,8210,0
20240229,202900,2984785000,8210,8210,8210,8210,0
20240229,202800,2984785000,8210,8210,8210,8210,0
20240229,202700,2984785000,8210,8210,8210,8210,0
20240229,202600,2984785000,8210,8210,8210,8210,0
20240229,202500,2984785000,8210,8210,8210,8210,0
20240229,202400,2984785000,8210,8210,8210,8210,0
20240229,202300,2984785000,8210,8210,8210,8210,0
20240229,202200,2984785000,8210,8210,8210,8210,0
20240229,202100,2984785000,8210,8210,8210,8210,0
20240229,202000,2984785000,8210,8210,8210,8210,0
20240229,201900,2984785000,8210,8210,8210,8210,0
20240229,201800,2984785000,8210,8210,8210,8210,0
20240229,201700,2984785000,8210,8210,8210,8210,0
20240229,201600,2984785000,8210,8210,8210,8210,0
20240229,201500,2984785000,8210,8210,8210,8210,0
20240229,201400,2984785000,8210,8210,8210,8210,0
20240229,201300,2984785000,8210,8210,8210,8210,0
20240229,201200,2984785000,8210,8210,8210,8210,0
20240229,201100,2984785000,8210,8210,8210,8210,0
20240229,201000,2984785000,8210,8210,8210,8210,0
20240229,200900,2984785000,8210,8210,8210,8210,0
20240229,200800,2984785000,8210,8210,8210,8210,0
20240229,200700,2984785000,8210,8210,8210,8210,0
20240229,200600,2984785000,8210,8210,8210,8210,0
20240229,200500,2984785000,8210,8210,8210,8210,0
20240229,200400,2984785000,8210,8210,8210,8210,0
20240229,200300,2984785000,8210,8210,8210,8210,1942
20240229,200200,2984785000,8210,8210,8210,8210,0
20240229,200100,2984785000,8210,8210,8210,8210,0
20240229,200000,2984785000,8210,8210,8210,8210,0
20240229,195900,2984785000,8210,8210,8210,8210,0
20240229,195800,2984785000,8210,8210,8210,8210,0
20240229,195700,2984785000,8210,8210,8210,8210,0
20240229,195600,2984785000,8210,8210,8210,8210,0
20240229,195500,2984785000,8210,8210,8210,8210,0
20240229,195400,2984785000,8210,8210,8210,8210,0
20240229,195300,2984785000,8210,8210,8210,8210,0
20240229,195200,2984785000,8210,8210,8210,8210,0
20240229,195100,2984785000,8210,8210,8210,8210,0
20240229,195000,2984785000,8210,8210,8210,8210,0
20240229,194900,2984785000,8210,8210,8210,8210,0
20240229,194800,2984785000,8210,8210,8210,8210,0
20240229,194700,2984785000,8210,8210,8210,8210,0
20240229,194600,2984785000,8210,8210,8210,8210,0
20240229,194500,2984785000,8210,8210,8210,8210,0
20240229,194400,2984785000,8210,8210,8210,8210,0
20240229,194300,2984785000,8210,8210,8210,8210,0
20240229,194200,2984785000,8210,8210,8210,8210,0
20240229,194100,2984785000,8210,8210,8210,8210,0
20240229,194000,2984785000,8210,8210,8210,8210,0
20240229,193900,2984785000,8210,8210,8210,8210,0
20240229,193800,2984785000,8210,8210,8210,8210,0
20240229,193700,2984785000,8210,8210,8210,8210,0
20240229,193600,2984785000,8210,8210,8210,8210,0
20240229,193500,2984785000,8210,8210,8210,8210,0
20240229,193400,2984785000,8210,8210,8210,8210,0
20240229,193300,2984785000,8210,8210,8210,8210,1942
20240229,193200,2984785000,8210,8210,8210,8210,0
20240229,193100,2984785000,8210,8210,8210,8210,0
20240229,193000,2984785000,8210,8210,8210,8210,0
20240229,192900,2984785000,8210,8210,8210,8210,0
20240229,192800,2984785000,8210,8210,8210,8210,0
20240229,192700,2984785000,8210,8210,8210,8210,0
20240229,192600,2984785000,8210,8210,8210,8210,0
20240229,192500,2984785000,8210,8210,8210,8210,0
20240229,192400,2984785000,8210,8210,8210,8210,0
20240229,192300,2984785000,8210,8210,8210,8210,0
20240229,192200,2984785000,8210,8210,8210,8210,0
20240229,192100,2984785000,8210,8210,8210,8210,0
20240229,192000,2984785000,8210,8210,8210,8210,0
20240229,191900,2984785000,8210,8210,8210,8210,0
20240229,191800,2984785000,8210,8210,8210,8210,0
20240229,191700,2984785000,8210,8210,8210,8210,0
20240229,191600,2984785000,8210,8210,8210,8210,0
20240229,191500,2984785000,8210,8210,8210,8210,0
20240229,191400,2984785000,8210,8210,8210,8210,0
20240229,191300,2984785000,8210,8210,8210,8210,0
20240229,191200,2984785000,8210,8210,8210,8210,0
20240229,191100,2984785000,8210,8210,8210,8210,0
20240229,191000,2984785000,8210,8210,8210,8210,0
20240229,190900,2984785000,8210,8210,8210,8210,0
20240229,190800,2984785000,8210,8210,8210,8210,0
20240229,190700,2984785000,8210,8210,8210,8210,0
20240229,190600,2984785000,8210,8210,8210,8210,0
20240229,190500,2984785000,8210,8210,8210,8210,0
20240229,190400,2984785000,8210,8210,8210,8210,0
20240229,190300,2984785000,8210,8210,8210,8210,1942
20240229,190200,2984785000,8210,8210,8210,8210,0
20240229,190100,2984785000,8210,8210,8210,8210,0
20240229,190000,2984785000,8210,8210,8210,8210,0
20240229,185900,2984785000,8210,8210,8210,8210,0
20240229,185800,2984785000,8210,8210,8210,8210,0
20240229,185700,2984785000,8210,8210,8210,8210,0
20240229,185600,2984785000,8210,8210,8210,8210,0
20240229,185500,2984785000,8210,8210,8210,8210,0
20240229,185400,2984785000,8210,8210,8210,8210,0
20240229,185300,2984785000,8210,8210,8210,8210,0
20240229,185200,2984785000,8210,8210,8210,8210,0
20240229,185100,2984785000,8210,8210,8210,8210,0
20240229,185000,2984785000,8210,8210,8210,8210,0
20240229,184900,2984785000,8210,8210,8210,8210,0
20240229,184800,2984785000,8210,8210,8210,8210,0
20240229,184700,2984785000,8210,8210,8210,8210,0
20240229,184600,2984785000,8210,8210,8210,8210,0
20240229,184500,2984785000,8210,8210,8210,8210,0
20240229,184400,2984785000,8210,8210,8210,8210,0
20240229,184300,2984785000,8210,8210,8210,8210,0
20240229,184200,2984785000,8210,8210,8210,8210,0
20240229,184100,2984785000,8210,8210,8210,8210,0
20240229,184000,2984785000,8210,8210,8210,8210,0
20240229,183900,2984785000,8210,8210,8210,8210,0
20240229,183800,2984785000,8210,8210,8210,8210,0
20240229,183700,2984785000,8210,8210,8210,8210,0
20240229,183600,2984785000,8210,8210,8210,8210,0
20240229,183500,2984785000,8210,8210,8210,8210,0
20240229,183400,2984785000,8210,8210,8210,8210,0
20240229,183300,2984785000,8210,8210,8210,8210,1942
20240229,183200,2984785000,8210,8210,8210,8210,0
20240229,183100,2984785000,8210,8210,8210,8210,0
20240229,183000,2984785000,8210,8210,8210,8210,0
20240229,182900,2984785000,8210,8210,8210,8210,0
20240229,182800,2984785000,8210,8210,8210,8210,0
20240229,182700,2984785000,8210,8210,8210,8210,0
20240229,182600,2984785000,8210,8210,8210,8210,0
20240229,182500,2984785000,8210,8210,8210,8210,0
20240229,182400,2984785000,8210,8210,8210,8210,0
20240229,182300,2984785000,8210,8210,8210,8210,0
20240229,182200,2984785000,8210,8210,8210,8210,0
20240229,182100,2984785000,8210,8210,8210,8210,0
20240229,182000,2984785000,8210,8210,8210,8210,0
20240229,181900,2984785000,8210,8210,8210,8210,0
20240229,181800,2984785000,8210,8210,8210,8210,0
20240229,181700,2984785000,8210,8210,8210,8210,0
20240229,181600,2984785000,8210,8210,8210,8210,0
20240229,181500,2984785000,8210,8210,8210,8210,0
20240229,181400,2984785000,8210,8210,8210,8210,0
20240229,181300,2984785000,8210,8210,8210,8210,0
20240229,181200,2984785000,8210,8210,8210,8210,0
20240229,181100,2984785000,8210,8210,8210,8210,0
20240229,181000,2984785000,8210,8210,8210,8210,0
20240229,180900,2984785000,8210,8210,8210,8210,0
20240229,180800,2984785000,8210,8210,8210,8210,0
20240229,180700,2984785000,8210,8210,8210,8210,0
20240229,180600,2984785000,8210,8210,8210,8210,0
20240229,180500,2984785000,8210,8210,8210,8210,0
20240229,180400,2984785000,8210,8210,8210,8210,0
20240229,180300,2984785000,8210,8210,8210,8210,1942
20240229,180200,2984785000,8210,8210,8210,8210,0
20240229,180100,2984785000,8210,8210,8210,8210,0
20240229,180000,2984785000,8210,8210,8210,8210,0
20240229,175900,2984785000,8210,8210,8210,8210,0
20240229,175800,2984785000,8210,8210,8210,8210,0
20240229,175700,2984785000,8210,8210,8210,8210,0
20240229,175600,2984785000,8210,8210,8210,8210,0
20240229,175500,2984785000,8210,8210,8210,8210,0
20240229,175400,2984785000,8210,8210,8210,8210,0
20240229,175300,2984785000,8210,8210,8210,8210,0
20240229,175200,2984785000,8210,8210,8210,8210,0
20240229,175100,2984785000,8210,8210,8210,8210,0
20240229,175000,2984785000,8210,8210,8210,8210,0
20240229,174900,2984785000,8210,8210,8210,8210,0
20240229,174800,2984785000,8210,8210,8210,8210,0
20240229,174700,2984785000,8210,8210,8210,8210,0
20240229,174600,2984785000,8210,8210,8210,8210,0
20240229,174500,2984785000,8210,8210,8210,8210,0
20240229,174400,2984785000,8210,8210,8210,8210,0
20240229,174300,2984785000,8210,8210,8210,8210,0
20240229,174200,2984785000,8210,8210,8210,8210,0
20240229,174100,2984785000,8210,8210,8210,8210,0
20240229,174000,2984785000,8210,8210,8210,8210,0
20240229,173900,2984785000,8210,8210,8210,8210,0
20240229,173800,2984785000,8210,8210,8210,8210,0
20240229,173700,2984785000,8210,8210,8210,8210,0
20240229,173600,2984785000,8210,8210,8210,8210,0
20240229,173500,2984785000,8210,8210,8210,8210,0
20240229,173400,2984785000,8210,8210,8210,8210,0
20240229,173300,2984785000,8210,8210,8210,8210,1942
20240229,173200,2984785000,8210,8210,8210,8210,0
20240229,173100,2984785000,8210,8210,8210,8210,0
20240229,173000,2984785000,8210,8210,8210,8210,0
20240229,172900,2984785000,8210,8210,8210,8210,0
20240229,172800,2984785000,8210,8210,8210,8210,0
20240229,172700,2984785000,8210,8210,8210,8210,0
20240229,172600,2984785000,8210,8210,8210,8210,0
20240229,172500,2984785000,8210,8210,8210,8210,0
20240229,172400,2984785000,8210,8210,8210,8210,0
20240229,172300,2984785000,8210,8210,8210,8210,0
20240229,172200,2984785000,8210,8210,8210,8210,0
20240229,172100,2984785000,8210,8210,8210,8210,0
20240229,172000,2984785000,8210,8210,8210,8210,0
20240229,171900,2984785000,8210,8210,8210,8210,0
20240229,171800,2984785000,8210,8210,8210,8210,0
20240229,171700,2984785000,8210,8210,8210,8210,0
20240229,171600,2984785000,8210,8210,8210,8210,0
20240229,171500,2984785000,8210,8210,8210,8210,0
20240229,171400,2984785000,8210,8210,8210,8210,0
20240229,171300,2984785000,8210,8210,8210,8210,0
20240229,171200,2984785000,8210,8210,8210,8210,0
20240229,171100,2984785000,8210,8210,8210,8210,0
20240229,171000,2984785000,8210,8210,8210,8210,0
20240229,170900,2984785000,8210,8210,8210,8210,0
20240229,170800,2984785000,8210,8210,8210,8210,0
20240229,170700,2984785000,8210,8210,8210,8210,0
20240229,170600,2984785000,8210,8210,8210,8210,0
20240229,170500,2984785000,8210,8210,8210,8210,0
20240229,170400,2984785000,8210,8210,8210,8210,0
20240229,170300,2984785000,8210,8210,8210,8210,1942
20240229,170200,2984785000,8210,8210,8210,8210,0
20240229,170100,2984785000,8210,8210,8210,8210,0
20240229,170000,2984785000,8210,8210,8210,8210,0
20240229,165900,2984785000,8210,8210,8210,8210,0
20240229,165800,2984785000,8210,8210,8210,8210,0
20240229,165700,2984785000,8210,8210,8210,8210,0
20240229,165600,2984785000,8210,8210,8210,8210,0
20240229,165500,2984785000,8210,8210,8210,8210,0
20240229,165400,2984785000,8210,8210,8210,8210,0
20240229,165300,2984785000,8210,8210,8210,8210,0
20240229,165200,2984785000,8210,8210,8210,8210,0
20240229,165100,2984785000,8210,8210,8210,8210,0
20240229,165000,2984785000,8210,8210,8210,8210,0
20240229,164900,2984785000,8210,8210,8210,8210,0
20240229,164800,2984785000,8210,8210,8210,8210,0
20240229,164700,2984785000,8210,8210,8210,8210,0
20240229,164600,2984785000,8210,8210,8210,8210,0
20240229,164500,2984785000,8210,8210,8210,8210,0
20240229,164400,2984785000,8210,8210,8210,8210,0
20240229,164300,2984785000,8210,8210,8210,8210,0
20240229,164200,2984785000,8210,8210,8210,8210,0
20240229,164100,2984785000,8210,8210,8210,8210,0
20240229,164000,2984785000,8210,8210,8210,8210,0
20240229,163900,2984785000,8210,8210,8210,8210,0
20240229,163800,2984785000,8210,8210,8210,8210,0
20240229,163700,2984785000,8210,8210,8210,8210,0
20240229,163600,2984785000,8210,8210,8210,8210,0
20240229,163500,2984785000,8210,8210,8210,8210,0
20240229,163400,2984785000,8210,8210,8210,8210,0
20240229,163300,2984785000,8210,8210,8210,8210,1942
20240229,163200,2984785000,8210,8210,8210,8210,0
20240229,163100,2984785000,8210,8210,8210,8210,0
20240229,163000,2984785000,8210,8210,8210,8210,0
20240229,162900,2984785000,8210,8210,8210,8210,0
20240229,162800,2984785000,8210,8210,8210,8210,0
20240229,162700,2984785000,8210,8210,8210,8210,0
20240229,162600,2984785000,8210,8210,8210,8210,0
20240229,162500,2984785000,8210,8210,8210,8210,0
20240229,162400,2984785000,8210,8210,8210,8210,0
20240229,162300,2984785000,8210,8210,8210,8210,0
20240229,162200,2984785000,8210,8210,8210,8210,0
20240229,162100,2984785000,8210,8210,8210,8210,0
20240229,162000,2984785000,8210,8210,8210,8210,0
20240229,161900,2984785000,8210,8210,8210,8210,0
20240229,161800,2984785000,8210,8210,8210,8210,0
20240229,161700,2984785000,8210,8210,8210,8210,0
20240229,161600,2984785000,8210,8210,8210,8210,0
20240229,161500,2984785000,8210,8210,8210,8210,0
20240229,161400,2984785000,8210,8210,8210,8210,0
20240229,161300,2984785000,8210,8210,8210,8210,0
20240229,161200,2984785000,8210,8210,8210,8210,0
20240229,161100,2984785000,8210,8210,8210,8210,0
20240229,161000,2984785000,8210,8210,8210,8210,0
20240229,160900,2984785000,8210,8210,8210,8210,0
20240229,160800,2984785000,8210,8210,8210,8210,0
20240229,160700,2984785000,8210,8210,8210,8210,0
20240229,160600,2984785000,8210,8210,8210,8210,0
20240229,160500,2984785000,8210,8210,8210,8210,0
20240229,160400,2984785000,8210,8210,8210,8210,0
20240229,160300,2984785000,8210,8210,8210,8210,1942
20240229,160200,2984785000,8210,8210,8210,8210,0
20240229,160100,2984785000,8210,8210,8210,8210,0
20240229,160000,2984785000,8210,8210,8210,8210,0
20240229,155900,2984785000,8210,8210,8210,8210,0
20240229,155800,2984785000,8210,8210,8210,8210,0
20240229,155700,2984785000,8210,8210,8210,8210,0
20240229,155600,2984785000,8210,8210,8210,8210,0
20240229,155500,2984785000,8210,8210,8210,8210,0
20240229,155400,2984785000,8210,8210,8210,8210,0
20240229,155300,2984785000,8210,8210,8210,8210,0
20240229,155200,2984785000,8210,8210,8210,8210,0
20240229,155100,2984785000,8210,8210,8210,8210,0
20240229,155000,2984785000,8210,8210,8210,8210,0
20240229,154900,2984785000,8210,8210,8210,8210,0
20240229,154800,2984785000,8210,8210,8210,8210,0
20240229,154700,2984785000,8210,8210,8210,8210,0
20240229,154600,2984785000,8210,8210,8210,8210,0
20240229,154500,2984785000,8210,8210,8210,8210,0
20240229,154400,2984785000,8210,8210,8210,8210,0
20240229,154300,2984785000,8210,8210,8210,8210,0
20240229,154200,2984785000,8210,8210,8210,8210,0
20240229,154100,2984785000,8210,8210,8210,8210,0
20240229,154000,2984785000,8210,8210,8210,8210,0
20240229,153900,2984785000,8210,8210,8210,8210,0
20240229,153800,2984785000,8210,8210,8210,8210,0
20240229,153700,2984785000,8210,8210,8210,8210,0
20240229,153600,2984785000,8210,8210,8210,8210,0
20240229,153500,2984785000,8210,8210,8210,8210,0
20240229,153400,2984785000,8210,8210,8210,8210,0
20240229,153300,2984785000,8210,8210,8210,8210,1942
20240229,153200,2984785000,8210,8210,8210,8210,0
20240229,153100,2984785000,8210,8210,8210,8210,0
20240229,153000,2984785000,8210,8210,8210,8210,1942
20240229,152900,2968841180,8190,8190,8190,8190,0
20240229,152800,2968841180,8190,8190,8190,8190,0
20240229,152700,2968841180,8190,8190,8190,8190,0
20240229,152600,2968841180,8190,8190,8190,8190,0
20240229,152500,2968841180,8190,8190,8190,8190,0
20240229,152400,2968841180,8190,8190,8190,8190,0
20240229,152300,2968841180,8190,8190,8190,8190,0
20240229,152200,2968841180,8190,8190,8190,8190,0
20240229,152100,2968841180,8190,8190,8190,8190,0
20240229,152000,2968841180,8190,8190,8190,8190,0
20240229,151900,2968841180,8190,8180,8190,8180,1028
20240229,151800,2960430610,8180,8180,8180,8180,252
20240229,151700,2958369250,8180,8200,8200,8180,566
20240229,151600,2953734280,8200,8190,8200,8190,1146
20240229,151500,2944348520,8190,8180,8190,8180,137
20240229,151400,2943226900,8180,8170,8180,8170,453
20240229,151300,2939524170,8170,8170,8190,8170,1016
20240229,151200,2931219470,8170,8190,8190,8170,200
20240229,151100,2929581990,8190,8160,8190,8160,75
20240229,151000,2928969810,8160,8200,8200,8160,8289
20240229,150900,2861209310,8200,8210,8210,8200,1549
20240229,150800,2848505750,8210,8210,8220,8210,1099
20240229,150700,2839482940,8210,8210,8220,8210,253
20240229,150600,2837405300,8210,8220,8220,8210,471
20240229,150500,2833537280,8210,8220,8220,8210,186
20240229,150400,2832009910,8210,8210,8220,8210,377
20240229,150300,2828914530,8220,8220,8220,8210,194
20240229,150200,2827319960,8220,8220,8240,8210,1513
20240229,150100,2814883180,8210,8220,8240,8210,260
20240229,150000,2812747940,8220,8220,8220,8210,2137
20240229,145900,2795185680,8220,8220,8220,8210,173
20240229,145800,2793763680,8210,8210,8220,8210,480
20240229,145700,2789822870,8210,8230,8230,8210,24
20240229,145600,2789625600,8210,8210,8220,8210,56
20240229,145500,2789165830,8230,8230,8230,8210,103
20240229,145400,2788319200,8210,8210,8230,8210,245
20240229,145300,2786307730,8210,8210,8220,8210,574
20240229,145200,2781594850,8210,8220,8230,8210,92
20240229,145100,2780838630,8220,8220,8220,8220,337
20240229,145000,2778068490,8230,8230,8240,8230,170
20240229,144900,2776668150,8240,8240,8240,8240,104
20240229,144800,2775811190,8240,8240,8240,8240,62
20240229,144700,2775300310,8240,8240,8240,8240,6
20240229,144600,2775250870,8240,8240,8240,8240,12
20240229,144500,2775151990,8240,8240,8240,8240,221
20240229,144400,2773330950,8240,8240,8240,8230,1629
20240229,144300,2759909020,8240,8240,8240,8240,137
20240229,144200,2758780140,8240,8230,8240,8230,214
20240229,144100,2757017670,8230,8240,8240,8230,2
20240229,144000,2757001200,8200,8240,8240,8200,613
20240229,143900,2751965930,8240,8230,8240,8230,58
20240229,143800,2751488510,8240,8200,8250,8200,65
20240229,143700,2750955310,8200,8200,8200,8200,124
20240229,143600,2749938510,8200,8200,8200,8200,136
20240229,143500,2748823310,8190,8200,8200,8190,116
20240229,143400,2747872900,8200,8250,8250,8200,315
20240229,143300,2745277530,8260,8260,8260,8260,0
20240229,143200,2745277530,8260,8210,8260,8200,162
20240229,143100,2743941980,8210,8190,8210,8190,195
20240229,143000,2742344770,8190,8190,8190,8190,118
20240229,142900,2741378350,8180,8200,8210,8180,1268
20240229,142800,2730988720,8210,8210,8210,8210,80
20240229,142700,2730331920,8220,8210,8220,8210,1204
20240229,142600,2720436820,8210,8210,8270,8190,281
20240229,142500,2718131320,8220,8200,8220,8200,767
20240229,142400,2711840590,8200,8210,8210,8190,1767
20240229,142300,2697356340,8210,8200,8210,8200,266
20240229,142200,2695173080,8210,8220,8220,8210,525
20240229,142100,2690862810,8210,8200,8220,8190,7818
20240229,142000,2626819860,8210,8200,8210,8200,162
20240229,141900,2625490850,8210,8210,8210,8200,3857
20240229,141800,2593855400,8220,8220,8220,8220,384
20240229,141700,2590698920,8230,8230,8230,8220,1189
20240229,141600,2580914610,8240,8250,8250,8240,239
20240229,141500,2578945220,8250,8250,8250,8250,254
20240229,141400,2576849720,8260,8250,8270,8250,336
20240229,141300,2574075330,8260,8270,8270,8250,101
20240229,141200,2573241040,8270,8260,8270,8260,301
20240229,141100,2570754770,8260,8270,8270,8260,11
20240229,141000,2570663900,8260,8270,8270,8260,199
20240229,140900,2569018200,8270,8270,8270,8260,160
20240229,140800,2567695470,8270,8270,8270,8270,721
20240229,140700,2561732800,8270,8250,8270,8240,230
20240229,140600,2559837040,8250,8250,8250,8240,742
20240229,140500,2553721630,8240,8250,8250,8240,436
20240229,140400,2550125960,8250,8270,8270,8250,1343
20240229,140300,2539042870,8270,8270,8270,8260,579
20240229,140200,2534255740,8270,8270,8270,8270,103
20240229,140100,2533403930,8270,8270,8270,8270,121
20240229,140000,2532403260,8260,8270,8270,8260,11
20240229,135900,2532312300,8270,8270,8270,8270,31
20240229,135800,2532055930,8270,8270,8270,8270,830
20240229,135700,2525191830,8270,8270,8270,8260,40
20240229,135600,2524861110,8260,8260,8260,8260,204
20240229,135500,2523176070,8270,8270,8270,8270,103
20240229,135400,2522324260,8270,8270,8270,8260,69
20240229,135300,2521754230,8270,8270,8270,8270,11
20240229,135200,2521663260,8260,8310,8310,8260,6214
20240229,135100,2470214010,8300,8310,8310,8300,1147
20240229,135000,2460693600,8310,8330,8330,8310,943
20240229,134900,2452838710,8330,8330,8340,8330,434
20240229,134800,2449223420,8330,8330,8330,8330,1
20240229,134700,2449215090,8330,8330,8340,8330,523
20240229,134600,2444853500,8320,8320,8320,8320,5
20240229,134500,2444811900,8300,8340,8340,8300,1112
20240229,134400,2435581140,8340,8340,8340,8340,1
20240229,134300,2435572800,8340,8330,8340,8310,2688
20240229,134200,2413207980,8340,8340,8340,8340,112
20240229,134100,2412273900,8340,8340,8340,8340,10
20240229,134000,2412190500,8340,8360,8360,8340,1699
20240229,133900,2398013210,8360,8360,8360,8360,401
20240229,133800,2394660850,8360,8370,8370,8360,287
20240229,133700,2392260750,8370,8370,8370,8370,126
20240229,133600,2391206130,8380,8380,8380,8380,40
20240229,133500,2390870930,8380,8380,8380,8380,0
20240229,133400,2390870930,8380,8380,8380,8380,10
20240229,133300,2390787130,8380,8370,8380,8370,50
20240229,133200,2390368510,8350,8350,8350,8340,169
20240229,133100,2388957900,8350,8350,8350,8350,194
20240229,133000,2387338000,8350,8350,8350,8350,90
20240229,132900,2386586500,8350,8350,8350,8350,12
20240229,132800,2386486300,8350,8360,8360,8350,11
20240229,132700,2386394440,8360,8360,8360,8360,1
20240229,132600,2386386080,8350,8360,8360,8350,205
20240229,132500,2384673720,8380,8380,8380,8380,21
20240229,132400,2384497740,8360,8350,8360,8350,486
20240229,132300,2380437810,8350,8350,8360,8350,506
20240229,132200,2376211230,8350,8350,8360,8350,242
20240229,132100,2374189840,8350,8350,8350,8350,1
20240229,132000,2374181490,8380,8380,8380,8380,1
20240229,131900,2374173110,8380,8380,8380,8380,53
20240229,131800,2373728970,8380,8380,8380,8380,50
20240229,131700,2373309970,8380,8350,8380,8350,3
20240229,131600,2373284890,8350,8370,8370,8350,679
20240229,131500,2367613850,8370,8370,8370,8370,103
20240229,131400,2366751740,8370,8380,8380,8370,353
20240229,131300,2363796940,8380,8380,8380,8380,10
20240229,131200,2363713140,8390,8390,8390,8380,231
20240229,131100,2361776050,8390,8390,8390,8390,100
20240229,131000,2360937050,8390,8390,8390,8390,207
20240229,130900,2359200320,8390,8400,8400,8390,352
20240229,130800,2356243620,8400,8410,8410,8400,575
20240229,130700,2351408360,8420,8430,8430,8420,2
20240229,130600,2351391510,8410,8430,8430,8410,338
20240229,130500,2348543870,8420,8410,8420,8410,108
20240229,130400,2347635290,8400,8420,8420,8400,14
20240229,130300,2347517620,8430,8430,8430,8430,0
20240229,130200,2347517620,8430,8400,8430,8400,127
20240229,130100,2346448630,8400,8400,8400,8400,21
20240229,130000,2346272230,8400,8430,8430,8400,2
20240229,125900,2346255400,8430,8430,8430,8430,0
20240229,125800,2346255400,8430,8400,8430,8400,213
20240229,125700,2344459900,8430,8430,8430,8430,123
20240229,125600,2343423010,8430,8390,8430,8390,1602
20240229,125500,2329965910,8400,8380,8400,8370,536
20240229,125400,2325478420,8400,8380,8400,8380,642
20240229,125300,2320098440,8400,8400,8400,8400,293
20240229,125200,2317637240,8400,8400,8400,8400,10
20240229,125100,2317553240,8400,8430,8430,8400,151
20240229,125000,2316281060,8430,8420,8430,8420,229
20240229,124900,2314350780,8430,8400,8430,8400,120
20240229,124800,2313341170,8420,8400,8420,8400,110
20240229,124700,2312417010,8420,8410,8420,8400,33
20240229,124600,2312139300,8400,8400,8410,8400,59
20240229,124500,2311643690,8400,8390,8400,8380,425
20240229,124400,2308082100,8400,8410,8410,8380,102
20240229,124300,2307224860,8420,8420,8420,8420,3
20240229,124200,2307199600,8430,8440,8440,8380,27
20240229,124100,2306973230,8440,8440,8450,8390,285
20240229,124000,2304579020,8400,8400,8400,8400,60
20240229,123900,2304075020,8450,8440,8450,8440,29
20240229,123800,2303830020,8450,8450,8450,8450,496
20240229,123700,2299638820,8450,8460,8460,8450,289
20240229,123600,2297194080,8420,8380,8420,8380,960
20240229,123500,2289126300,8380,8380,8380,8380,303
20240229,123400,2286587160,8400,8400,8400,8400,9
20240229,123300,2286511560,8400,8400,8400,8370,95
20240229,123200,2285716200,8400,8400,8400,8400,10
20240229,123100,2285632200,8400,8420,8420,8360,707
20240229,123000,2279714660,8420,8450,8460,8420,242
20240229,122900,2277673970,8470,8450,8470,8430,752
20240229,122800,2271316660,8450,8380,8450,8380,1234
20240229,122700,2260953730,8380,8370,8380,8360,462
20240229,122600,2257086870,8370,8370,8370,8360,491
20240229,122500,2252978370,8370,8380,8380,8360,280
20240229,122400,2250634670,8370,8370,8370,8360,197
20240229,122300,2248985790,8380,8380,8380,8360,629
20240229,122200,2243714990,8360,8380,8380,8360,170
20240229,122100,2242290510,8380,8370,8380,8370,196
20240229,122000,2240649980,8380,8380,8380,8370,289
20240229,121900,2238228270,8380,8370,8380,8370,410
20240229,121800,2234794530,8370,8370,8380,8330,276
20240229,121700,2232488510,8380,8370,8380,8370,21
20240229,121600,2232312730,8380,8380,8380,8380,19
20240229,121500,2232153510,8380,8370,8380,8320,14
20240229,121400,2232036350,8370,8370,8370,8370,1
20240229,121300,2232027980,8380,8370,8380,8310,944
20240229,121200,2224168370,8320,8330,8330,8320,343
20240229,121100,2221313310,8320,8370,8370,8320,87
20240229,121000,2220589120,8360,8360,8380,8360,20
20240229,120900,2220421730,8380,8350,8380,8330,219
20240229,120800,2218595580,8380,8380,8380,8380,102
20240229,120700,2217740820,8380,8360,8380,8340,250
20240229,120600,2215650610,8360,8360,8390,8360,1045
20240229,120500,2206899160,8390,8390,8390,8370,24
20240229,120400,2206698200,8390,8390,8390,8370,753
20240229,120300,2200393030,8390,8390,8390,8380,57
20240229,120200,2199915200,8390,8400,8400,8380,127
20240229,120100,2198849660,8400,8380,8400,8370,95
20240229,120000,2198052470,8380,8370,8400,8360,647
20240229,115900,2192632380,8370,8360,8370,8360,645
20240229,115800,2187235670,8360,8350,8360,8350,445
20240229,115700,2183515870,8360,8360,8360,8360,731
20240229,115600,2177404710,8360,8340,8360,8330,203
20240229,115500,2175711680,8340,8330,8340,8330,285
20240229,115400,2173337620,8330,8300,8330,8300,18
20240229,115300,2173188190,8300,8300,8300,8300,640
20240229,115200,2167876190,8300,8300,8330,8300,92
20240229,115100,2167112560,8300,8300,8300,8280,886
20240229,115000,2159763630,8300,8310,8310,8300,413
20240229,114900,2156335700,8310,8300,8310,8300,116
20240229,114800,2155372700,8300,8300,8330,8300,96
20240229,114700,2154575810,8300,8300,8300,8300,0
20240229,114600,2154575810,8300,8300,8300,8300,5
20240229,114500,2154534310,8280,8310,8310,8280,142
20240229,114400,2153354380,8310,8290,8310,8280,3028
20240229,114300,2128282200,8290,8300,8300,8290,344
20240229,114200,2125427700,8310,8310,8310,8310,7
20240229,114100,2125369530,8300,8300,8300,8300,31
20240229,114000,2125112230,8300,8300,8300,8280,1184
20240229,113900,2115308190,8310,8300,8310,8300,382
20240229,113800,2112137540,8300,8300,8300,8300,0
20240229,113700,2112137540,8300,8300,8300,8300,10
20240229,113600,2112054540,8300,8290,8300,8290,133
20240229,113500,2110951540,8290,8290,8290,8290,1
20240229,113400,2110943250,8290,8290,8290,8290,150
20240229,113300,2109699750,8290,8260,8290,8260,43
20240229,113200,2109344540,8260,8270,8270,8260,883
20240229,113100,2102042200,8270,8270,8270,8270,100
20240229,113000,2101215200,8270,8270,8270,8270,61
20240229,112900,2100710730,8270,8270,8270,8270,850
20240229,112800,2093681230,8270,8270,8270,8270,640
20240229,112700,2088388430,8270,8270,8270,8270,0
20240229,112600,2088388430,8270,8300,8300,8270,217
20240229,112500,2086590500,8300,8300,8300,8300,30
20240229,112400,2086341500,8270,8270,8270,8270,0
20240229,112300,2086341500,8270,8270,8270,8270,12
20240229,112200,2086242260,8260,8260,8260,8260,106
20240229,112100,2085366700,8250,8270,8270,8250,1012
20240229,112000,2077016530,8270,8280,8280,8270,190
20240229,111900,2075443530,8280,8340,8340,8280,595
20240229,111800,2070507330,8320,8320,8320,8310,734
20240229,111700,2064401380,8320,8320,8320,8320,25
20240229,111600,2064193380,8320,8320,8320,8320,18
20240229,111500,2064043620,8320,8300,8320,8300,82
20240229,111400,2063361580,8300,8280,8300,8280,272
20240229,111300,2061108060,8290,8280,8290,8280,34
20240229,111200,2060826500,8280,8280,8280,8280,743
20240229,111100,2054674460,8280,8280,8280,8270,393
20240229,111000,2051420620,8280,8280,8280,8280,181
20240229,110900,2049921940,8280,8240,8280,8240,226
20240229,110800,2048050980,8240,8240,8240,8230,863
20240229,110700,2040944020,8230,8270,8280,8230,1064
20240229,110600,2032143910,8290,8240,8290,8220,674
20240229,110500,2026597540,8230,8260,8260,8230,2046
20240229,110400,2009753150,8230,8290,8300,8230,4075
20240229,110300,1976103410,8300,8310,8310,8300,200
20240229,110200,1974442780,8320,8320,8320,8320,4
20240229,110100,1974409500,8390,8270,8390,8260,7288
20240229,110000,1913695220,8280,8290,8290,8280,308
20240229,105900,1911144800,8290,8290,8290,8280,630
20240229,105800,1905926990,8290,8290,8290,8280,679
20240229,105700,1900303960,8290,8280,8290,8280,1142
20240229,105600,1890842250,8280,8290,8290,8280,393
20240229,105500,1887587050,8280,8300,8300,8280,406
20240229,105400,1884221860,8300,8300,8320,8300,184
20240229,105300,1882694280,8310,8330,8330,8260,5295
20240229,105200,1838739120,8330,8400,8400,8330,1230
20240229,105100,1828489140,8350,8370,8370,8350,565
20240229,105000,1823767460,8370,8400,8400,8370,1073
20240229,104900,1814785230,8380,8400,8400,8380,433
20240229,104800,1811148890,8400,8390,8410,8370,1016
20240229,104700,1802634980,8380,8410,8410,8380,719
20240229,104600,1796600160,8420,8400,8430,8390,528
20240229,104500,1792157440,8400,8420,8420,8400,504
20240229,104400,1787920960,8420,8390,8430,8390,167
20240229,104300,1786516670,8380,8410,8410,8370,1703
20240229,104200,1772242570,8410,8410,8410,8410,232
20240229,104100,1770291450,8410,8430,8430,8410,38
20240229,104000,1769971750,8430,8430,8430,8380,3977
20240229,103900,1736545900,8430,8440,8440,8430,235
20240229,103800,1734562510,8480,8430,8490,8430,214
20240229,103700,1732754530,8430,8440,8440,8420,718
20240229,103600,1726699470,8450,8460,8460,8440,210
20240229,103500,1724924810,8500,8510,8510,8500,581
20240229,103400,1719986270,8510,8520,8520,8500,1208
20240229,103300,1709714070,8520,8500,8520,8500,2107
20240229,103200,1691803330,8500,8460,8500,8460,43
20240229,103100,1691437870,8500,8450,8500,8450,3449
20240229,103000,1662226320,8450,8510,8520,8450,701
20240229,102900,1656282110,8520,8490,8530,8480,983
20240229,102800,1647914470,8540,8460,8540,8460,2749
20240229,102700,1624551720,8470,8480,8480,8460,179
20240229,102600,1623036170,8460,8480,8490,8460,427
20240229,102500,1619415310,8480,8460,8490,8390,1067
20240229,102400,1610386280,8460,8430,8460,8430,678
20240229,102300,1604658220,8430,8360,8430,8360,1283
20240229,102200,1593894710,8370,8380,8390,8370,838
20240229,102100,1586876420,8400,8390,8400,8390,182
20240229,102000,1585348870,8390,8410,8410,8390,469
20240229,101900,1581408650,8410,8450,8450,8410,379
20240229,101800,1578218350,8410,8450,8450,8410,530
20240229,101700,1573740000,8450,8400,8470,8390,87
20240229,101600,1573007700,8400,8470,8470,8400,1606
20240229,101500,1559506040,8470,8460,8470,8430,1247
20240229,101400,1548983430,8460,8490,8490,8460,1480
20240229,101300,1536439140,8490,8490,8490,8480,915
20240229,101200,1528676550,8490,8470,8490,8470,684
20240229,101100,1522878810,8470,8480,8480,8470,921
20240229,101000,1515074630,8480,8470,8480,8470,210
20240229,100900,1513294100,8480,8490,8490,8480,584
20240229,100800,1508341210,8490,8500,8500,8480,396
20240229,100700,1504980630,8500,8500,8500,8480,55
20240229,100600,1504513930,8480,8480,8480,8470,625
20240229,100500,1499215410,8480,8500,8510,8470,1257
20240229,100400,1488549170,8500,8540,8560,8500,4300
20240229,100300,1451877740,8550,8550,8580,8540,1271
20240229,100200,1441005400,8550,8600,8600,8550,2136
20240229,100100,1422670900,8590,8520,8600,8520,3497
20240229,100000,1392696140,8520,8500,8560,8450,10491
20240229,095900,1303545010,8500,8510,8530,8500,4320
20240229,095800,1266813030,8530,8530,8530,8510,2222
20240229,095700,1247880230,8530,8570,8570,8510,1140
20240229,095600,1238141920,8570,8520,8570,8500,6896
20240229,095500,1179410030,8550,8550,8570,8500,4280
20240229,095400,1142840000,8500,8620,8620,8480,9292
20240229,095300,1063323000,8620,8570,8690,8570,19804
20240229,095200,892267600,8570,8500,8570,8490,17881
20240229,095100,740254640,8510,8470,8510,8460,4576
20240229,095000,701439760,8480,8420,8480,8420,2581
20240229,094900,679620800,8440,8400,8440,8390,1743
20240229,094800,664938230,8400,8390,8420,8390,1866
20240229,094700,649263000,8390,8340,8400,8300,3768
20240229,094600,617793160,8340,8310,8340,8300,76
20240229,094500,617161220,8340,8300,8350,8290,1383
20240229,094400,605681040,8300,8310,8310,8280,1359
20240229,094300,594412210,8310,8320,8320,8300,675
20240229,094200,588804110,8320,8330,8340,8320,85
20240229,094100,588095630,8340,8340,8340,8330,37
20240229,094000,587787070,8340,8350,8350,8340,447
20240229,093900,584057300,8350,8360,8360,8350,1032
20240229,093800,575439380,8360,8350,8360,8350,1916
20240229,093700,559439170,8350,8360,8370,8350,1461
20240229,093600,547227830,8350,8350,8370,8350,2218
20240229,093500,528675990,8340,8320,8370,8320,1351
20240229,093400,517402180,8320,8280,8320,8280,1667
20240229,093300,503548770,8280,8290,8290,8260,1287
20240229,093200,492902580,8290,8290,8290,8270,53
20240229,093100,492463430,8290,8290,8290,8260,1074
20240229,093000,483564690,8290,8270,8290,8260,970
20240229,092900,475536640,8270,8250,8270,8250,783
20240229,092800,469067100,8250,8240,8250,8240,733
20240229,092700,463027120,8240,8250,8260,8220,1647
20240229,092600,449449480,8250,8240,8250,8220,152
20240229,092500,448195600,8240,8270,8270,8230,461
20240229,092400,444398470,8270,8260,8270,8240,470
20240229,092300,440520530,8270,8270,8270,8220,304
20240229,092200,438018810,8270,8260,8270,8210,3432
20240229,092100,409680410,8260,8280,8280,8190,660
20240229,092000,404261010,8280,8270,8280,8230,1254
20240229,091900,393903810,8270,8200,8270,8200,2350
20240229,091800,374603580,8200,8190,8200,8170,987
20240229,091700,366526600,8180,8180,8180,8160,1055
20240229,091600,357903310,8180,8190,8200,8160,887
20240229,091500,350638390,8190,8190,8190,8160,57
20240229,091400,350172580,8190,8160,8200,8160,1999
20240229,091300,333797170,8150,8120,8150,8110,3952
20240229,091200,301661730,8120,8120,8120,8110,530
20240229,091100,297361030,8120,8110,8120,8110,413
20240229,091000,294007520,8120,8120,8130,8120,374
20240229,090900,290969880,8120,8120,8130,8110,390
20240229,090800,287803720,8130,8140,8140,8100,1857
20240229,090700,272748380,8140,8120,8140,8110,533
20240229,090600,268421620,8120,8100,8120,8100,1596
20240229,090500,255486590,8100,8110,8110,8090,7833
20240229,090400,192066380,8110,8130,8130,8100,998
20240229,090300,183978800,8140,8100,8150,8090,7277
20240229,090200,125007370,8100,8130,8160,8100,4676
20240229,090100,87031490,8130,8150,8160,8120,2919
20240229,090000,63286390,8190,8120,8220,8120,7271