stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,193800,2879589735,2910,2910,2910,2910,21686
20240228,193700,2879589735,2910,2910,2910,2910,0
20240228,193600,2879589735,2910,2910,2910,2910,0
20240228,193500,2879589735,2910,2910,2910,2910,0
20240228,193400,2879589735,2910,2910,2910,2910,0
20240228,193300,2879589735,2910,2910,2910,2910,0
20240228,193200,2879589735,2910,2910,2910,2910,0
20240228,193100,2879589735,2910,2910,2910,2910,0
20240228,193000,2879589735,2910,2910,2910,2910,0
20240228,192900,2879589735,2910,2910,2910,2910,0
20240228,192800,2879589735,2910,2910,2910,2910,0
20240228,192700,2879589735,2910,2910,2910,2910,0
20240228,192600,2879589735,2910,2910,2910,2910,0
20240228,192500,2879589735,2910,2910,2910,2910,0
20240228,192400,2879589735,2910,2910,2910,2910,0
20240228,192300,2879589735,2910,2910,2910,2910,0
20240228,192200,2879589735,2910,2910,2910,2910,0
20240228,192100,2879589735,2910,2910,2910,2910,0
20240228,192000,2879589735,2910,2910,2910,2910,0
20240228,191900,2879589735,2910,2910,2910,2910,0
20240228,191800,2879589735,2910,2910,2910,2910,0
20240228,191700,2879589735,2910,2910,2910,2910,0
20240228,191600,2879589735,2910,2910,2910,2910,0
20240228,191500,2879589735,2910,2910,2910,2910,0
20240228,191400,2879589735,2910,2910,2910,2910,0
20240228,191300,2879589735,2910,2910,2910,2910,0
20240228,191200,2879589735,2910,2910,2910,2910,0
20240228,191100,2879589735,2910,2910,2910,2910,0
20240228,191000,2879589735,2910,2910,2910,2910,0
20240228,190900,2879589735,2910,2910,2910,2910,0
20240228,190800,2879589735,2910,2910,2910,2910,21686
20240228,190700,2879589735,2910,2910,2910,2910,0
20240228,190600,2879589735,2910,2910,2910,2910,0
20240228,190500,2879589735,2910,2910,2910,2910,0
20240228,190400,2879589735,2910,2910,2910,2910,0
20240228,190300,2879589735,2910,2910,2910,2910,0
20240228,190200,2879589735,2910,2910,2910,2910,0
20240228,190100,2879589735,2910,2910,2910,2910,0
20240228,190000,2879589735,2910,2910,2910,2910,0
20240228,185900,2879589735,2910,2910,2910,2910,0
20240228,185800,2879589735,2910,2910,2910,2910,0
20240228,185700,2879589735,2910,2910,2910,2910,0
20240228,185600,2879589735,2910,2910,2910,2910,0
20240228,185500,2879589735,2910,2910,2910,2910,0
20240228,185400,2879589735,2910,2910,2910,2910,0
20240228,185300,2879589735,2910,2910,2910,2910,0
20240228,185200,2879589735,2910,2910,2910,2910,0
20240228,185100,2879589735,2910,2910,2910,2910,0
20240228,185000,2879589735,2910,2910,2910,2910,0
20240228,184900,2879589735,2910,2910,2910,2910,0
20240228,184800,2879589735,2910,2910,2910,2910,0
20240228,184700,2879589735,2910,2910,2910,2910,0
20240228,184600,2879589735,2910,2910,2910,2910,0
20240228,184500,2879589735,2910,2910,2910,2910,0
20240228,184400,2879589735,2910,2910,2910,2910,0
20240228,184300,2879589735,2910,2910,2910,2910,0
20240228,184200,2879589735,2910,2910,2910,2910,0
20240228,184100,2879589735,2910,2910,2910,2910,0
20240228,184000,2879589735,2910,2910,2910,2910,0
20240228,183900,2879589735,2910,2910,2910,2910,0
20240228,183800,2879589735,2910,2910,2910,2910,21686
20240228,183700,2879589735,2910,2910,2910,2910,0
20240228,183600,2879589735,2910,2910,2910,2910,0
20240228,183500,2879589735,2910,2910,2910,2910,0
20240228,183400,2879589735,2910,2910,2910,2910,0
20240228,183300,2879589735,2910,2910,2910,2910,0
20240228,183200,2879589735,2910,2910,2910,2910,0
20240228,183100,2879589735,2910,2910,2910,2910,0
20240228,183000,2879589735,2910,2910,2910,2910,0
20240228,182900,2879589735,2910,2910,2910,2910,0
20240228,182800,2879589735,2910,2910,2910,2910,0
20240228,182700,2879589735,2910,2910,2910,2910,0
20240228,182600,2879589735,2910,2910,2910,2910,0
20240228,182500,2879589735,2910,2910,2910,2910,0
20240228,182400,2879589735,2910,2910,2910,2910,0
20240228,182300,2879589735,2910,2910,2910,2910,0
20240228,182200,2879589735,2910,2910,2910,2910,0
20240228,182100,2879589735,2910,2910,2910,2910,0
20240228,182000,2879589735,2910,2910,2910,2910,0
20240228,181900,2879589735,2910,2910,2910,2910,0
20240228,181800,2879589735,2910,2910,2910,2910,0
20240228,181700,2879589735,2910,2910,2910,2910,0
20240228,181600,2879589735,2910,2910,2910,2910,0
20240228,181500,2879589735,2910,2910,2910,2910,0
20240228,181400,2879589735,2910,2910,2910,2910,0
20240228,181300,2879589735,2910,2910,2910,2910,0
20240228,181200,2879589735,2910,2910,2910,2910,0
20240228,181100,2879589735,2910,2910,2910,2910,0
20240228,181000,2879589735,2910,2910,2910,2910,0
20240228,180900,2879589735,2910,2910,2910,2910,0
20240228,180800,2879589735,2910,2910,2910,2910,21686
20240228,180700,2879589735,2910,2910,2910,2910,0
20240228,180600,2879589735,2910,2910,2910,2910,0
20240228,180500,2879589735,2910,2910,2910,2910,0
20240228,180400,2879589735,2910,2910,2910,2910,0
20240228,180300,2879589735,2910,2910,2910,2910,0
20240228,180200,2879589735,2910,2910,2910,2910,0
20240228,180100,2879589735,2910,2910,2910,2910,0
20240228,180000,2879589735,2910,2910,2910,2910,0
20240228,175900,2879589735,2910,2910,2910,2910,0
20240228,175800,2879589735,2910,2910,2910,2910,0
20240228,175700,2879589735,2910,2910,2910,2910,0
20240228,175600,2879589735,2910,2910,2910,2910,0
20240228,175500,2879589735,2910,2910,2910,2910,0
20240228,175400,2879589735,2910,2910,2910,2910,0
20240228,175300,2879589735,2910,2910,2910,2910,0
20240228,175200,2879589735,2910,2910,2910,2910,0
20240228,175100,2879589735,2910,2910,2910,2910,0
20240228,175000,2879589735,2910,2910,2910,2910,0
20240228,174900,2879589735,2910,2910,2910,2910,0
20240228,174800,2879589735,2910,2910,2910,2910,0
20240228,174700,2879589735,2910,2910,2910,2910,0
20240228,174600,2879589735,2910,2910,2910,2910,0
20240228,174500,2879589735,2910,2910,2910,2910,0
20240228,174400,2879589735,2910,2910,2910,2910,0
20240228,174300,2879589735,2910,2910,2910,2910,0
20240228,174200,2879589735,2910,2910,2910,2910,0
20240228,174100,2879589735,2910,2910,2910,2910,0
20240228,174000,2879589735,2910,2910,2910,2910,0
20240228,173900,2879589735,2910,2910,2910,2910,0
20240228,173800,2879589735,2910,2910,2910,2910,21686
20240228,173700,2879589735,2910,2910,2910,2910,0
20240228,173600,2879589735,2910,2910,2910,2910,0
20240228,173500,2879589735,2910,2910,2910,2910,0
20240228,173400,2879589735,2910,2910,2910,2910,0
20240228,173300,2879589735,2910,2910,2910,2910,0
20240228,173200,2879589735,2910,2910,2910,2910,0
20240228,173100,2879589735,2910,2910,2910,2910,0
20240228,173000,2879589735,2910,2910,2910,2910,0
20240228,172900,2879589735,2910,2910,2910,2910,0
20240228,172800,2879589735,2910,2910,2910,2910,0
20240228,172700,2879589735,2910,2910,2910,2910,0
20240228,172600,2879589735,2910,2910,2910,2910,0
20240228,172500,2879589735,2910,2910,2910,2910,0
20240228,172400,2879589735,2910,2910,2910,2910,0
20240228,172300,2879589735,2910,2910,2910,2910,0
20240228,172200,2879589735,2910,2910,2910,2910,0
20240228,172100,2879589735,2910,2910,2910,2910,0
20240228,172000,2879589735,2910,2910,2910,2910,0
20240228,171900,2879589735,2910,2910,2910,2910,0
20240228,171800,2879589735,2910,2910,2910,2910,0
20240228,171700,2879589735,2910,2910,2910,2910,0
20240228,171600,2879589735,2910,2910,2910,2910,0
20240228,171500,2879589735,2910,2910,2910,2910,0
20240228,171400,2879589735,2910,2910,2910,2910,0
20240228,171300,2879589735,2910,2910,2910,2910,0
20240228,171200,2879589735,2910,2910,2910,2910,0
20240228,171100,2879589735,2910,2910,2910,2910,0
20240228,171000,2879589735,2910,2910,2910,2910,0
20240228,170900,2879589735,2910,2910,2910,2910,0
20240228,170800,2879589735,2910,2910,2910,2910,21686
20240228,170700,2879589735,2910,2910,2910,2910,0
20240228,170600,2879589735,2910,2910,2910,2910,0
20240228,170500,2879589735,2910,2910,2910,2910,0
20240228,170400,2879589735,2910,2910,2910,2910,0
20240228,170300,2879589735,2910,2910,2910,2910,0
20240228,170200,2879589735,2910,2910,2910,2910,0
20240228,170100,2879589735,2910,2910,2910,2910,0
20240228,170000,2879589735,2910,2910,2910,2910,0
20240228,165900,2879589735,2910,2910,2910,2910,0
20240228,165800,2879589735,2910,2910,2910,2910,0
20240228,165700,2879589735,2910,2910,2910,2910,0
20240228,165600,2879589735,2910,2910,2910,2910,0
20240228,165500,2879589735,2910,2910,2910,2910,0
20240228,165400,2879589735,2910,2910,2910,2910,0
20240228,165300,2879589735,2910,2910,2910,2910,0
20240228,165200,2879589735,2910,2910,2910,2910,0
20240228,165100,2879589735,2910,2910,2910,2910,0
20240228,165000,2879589735,2910,2910,2910,2910,0
20240228,164900,2879589735,2910,2910,2910,2910,0
20240228,164800,2879589735,2910,2910,2910,2910,0
20240228,164700,2879589735,2910,2910,2910,2910,0
20240228,164600,2879589735,2910,2910,2910,2910,0
20240228,164500,2879589735,2910,2910,2910,2910,0
20240228,164400,2879589735,2910,2910,2910,2910,0
20240228,164300,2879589735,2910,2910,2910,2910,0
20240228,164200,2879589735,2910,2910,2910,2910,0
20240228,164100,2879589735,2910,2910,2910,2910,0
20240228,164000,2879589735,2910,2910,2910,2910,0
20240228,163900,2879589735,2910,2910,2910,2910,0
20240228,163800,2879589735,2910,2910,2910,2910,21686
20240228,163700,2879589735,2910,2910,2910,2910,0
20240228,163600,2879589735,2910,2910,2910,2910,0
20240228,163500,2879589735,2910,2910,2910,2910,0
20240228,163400,2879589735,2910,2910,2910,2910,0
20240228,163300,2879589735,2910,2910,2910,2910,0
20240228,163200,2879589735,2910,2910,2910,2910,0
20240228,163100,2879589735,2910,2910,2910,2910,0
20240228,163000,2879589735,2910,2910,2910,2910,0
20240228,162900,2879589735,2910,2910,2910,2910,0
20240228,162800,2879589735,2910,2910,2910,2910,0
20240228,162700,2879589735,2910,2910,2910,2910,0
20240228,162600,2879589735,2910,2910,2910,2910,0
20240228,162500,2879589735,2910,2910,2910,2910,0
20240228,162400,2879589735,2910,2910,2910,2910,0
20240228,162300,2879589735,2910,2910,2910,2910,0
20240228,162200,2879589735,2910,2910,2910,2910,0
20240228,162100,2879589735,2910,2910,2910,2910,0
20240228,162000,2879589735,2910,2910,2910,2910,0
20240228,161900,2879589735,2910,2910,2910,2910,0
20240228,161800,2879589735,2910,2910,2910,2910,0
20240228,161700,2879589735,2910,2910,2910,2910,0
20240228,161600,2879589735,2910,2910,2910,2910,0
20240228,161500,2879589735,2910,2910,2910,2910,0
20240228,161400,2879589735,2910,2910,2910,2910,0
20240228,161300,2879589735,2910,2910,2910,2910,0
20240228,161200,2879589735,2910,2910,2910,2910,0
20240228,161100,2879589735,2910,2910,2910,2910,0
20240228,161000,2879589735,2910,2910,2910,2910,0
20240228,160900,2879589735,2910,2910,2910,2910,0
20240228,160800,2879589735,2910,2910,2910,2910,21686
20240228,160700,2879589735,2910,2910,2910,2910,0
20240228,160600,2879589735,2910,2910,2910,2910,0
20240228,160500,2879589735,2910,2910,2910,2910,0
20240228,160400,2879589735,2910,2910,2910,2910,0
20240228,160300,2879589735,2910,2910,2910,2910,0
20240228,160200,2879589735,2910,2910,2910,2910,0
20240228,160100,2879589735,2910,2910,2910,2910,0
20240228,160000,2879589735,2910,2910,2910,2910,0
20240228,155900,2879589735,2910,2910,2910,2910,0
20240228,155800,2879589735,2910,2910,2910,2910,0
20240228,155700,2879589735,2910,2910,2910,2910,0
20240228,155600,2879589735,2910,2910,2910,2910,0
20240228,155500,2879589735,2910,2910,2910,2910,0
20240228,155400,2879589735,2910,2910,2910,2910,0
20240228,155300,2879589735,2910,2910,2910,2910,0
20240228,155200,2879589735,2910,2910,2910,2910,0
20240228,155100,2879589735,2910,2910,2910,2910,0
20240228,155000,2879589735,2910,2910,2910,2910,0
20240228,154900,2879589735,2910,2910,2910,2910,0
20240228,154800,2879589735,2910,2910,2910,2910,0
20240228,154700,2879589735,2910,2910,2910,2910,0
20240228,154600,2879589735,2910,2910,2910,2910,0
20240228,154500,2879589735,2910,2910,2910,2910,0
20240228,154400,2879589735,2910,2910,2910,2910,0
20240228,154300,2879589735,2910,2910,2910,2910,0
20240228,154200,2879589735,2910,2910,2910,2910,0
20240228,154100,2879589735,2910,2910,2910,2910,0
20240228,154000,2879589735,2910,2910,2910,2910,0
20240228,153900,2879589735,2910,2910,2910,2910,0
20240228,153800,2879589735,2910,2910,2910,2910,21686
20240228,153700,2879589735,2910,2910,2910,2910,0
20240228,153600,2879589735,2910,2910,2910,2910,0
20240228,153500,2879589735,2910,2910,2910,2910,0
20240228,153400,2879589735,2910,2910,2910,2910,0
20240228,153300,2879589735,2910,2910,2910,2910,0
20240228,153200,2879589735,2910,2910,2910,2910,0
20240228,153100,2879589735,2910,2910,2910,2910,0
20240228,153000,2879589735,2910,2910,2910,2910,21686
20240228,152900,2816483475,2900,2900,2900,2900,0
20240228,152800,2816483475,2900,2900,2900,2900,0
20240228,152700,2816483475,2900,2900,2900,2900,0
20240228,152600,2816483475,2900,2900,2900,2900,0
20240228,152500,2816483475,2900,2900,2900,2900,0
20240228,152400,2816483475,2900,2900,2900,2900,0
20240228,152300,2816483475,2900,2900,2900,2900,0
20240228,152200,2816483475,2900,2900,2900,2900,0
20240228,152100,2816483475,2900,2900,2900,2900,0
20240228,152000,2816483475,2900,2900,2900,2900,0
20240228,151900,2816483475,2900,2900,2900,2895,2276
20240228,151800,2809891305,2900,2895,2900,2895,2979
20240228,151700,2801267045,2895,2890,2895,2890,1086
20240228,151600,2798128145,2890,2895,2895,2890,1675
20240228,151500,2793285105,2890,2890,2895,2890,211
20240228,151400,2792675310,2895,2900,2900,2895,559
20240228,151300,2791056505,2900,2890,2900,2890,1101
20240228,151200,2787871105,2890,2890,2900,2890,5141
20240228,151100,2772999655,2890,2900,2900,2890,753
20240228,151000,2770823215,2890,2895,2900,2890,1252
20240228,150900,2767204720,2900,2900,2900,2900,69
20240228,150800,2767004620,2900,2895,2900,2890,3958
20240228,150700,2755546705,2890,2890,2890,2890,1306
20240228,150600,2751772365,2890,2890,2890,2885,3930
20240228,150500,2740418765,2890,2890,2895,2890,3198
20240228,150400,2731175045,2890,2890,2890,2890,505
20240228,150300,2729715595,2895,2895,2895,2895,1031
20240228,150200,2726730850,2890,2890,2895,2885,2110
20240228,150100,2720637840,2895,2895,2900,2895,20
20240228,150000,2720579890,2900,2900,2900,2900,1333
20240228,145900,2716714190,2885,2885,2885,2880,1750
20240228,145800,2711669130,2880,2890,2900,2880,773
20240228,145700,2709436205,2900,2880,2900,2880,6392
20240228,145600,2690950095,2880,2890,2890,2880,3040
20240228,145500,2682175015,2890,2885,2890,2885,4673
20240228,145400,2668678745,2885,2885,2885,2885,52
20240228,145300,2668528725,2885,2885,2885,2885,983
20240228,145200,2665692770,2885,2885,2890,2885,1042
20240228,145100,2662685095,2890,2890,2890,2890,285
20240228,145000,2661861445,2890,2895,2900,2890,641
20240228,144900,2660006170,2895,2900,2900,2895,37
20240228,144800,2659898970,2900,2890,2900,2880,8363
20240228,144700,2635756275,2890,2890,2890,2880,7457
20240228,144600,2614259265,2890,2885,2895,2885,7316
20240228,144500,2593149755,2885,2885,2885,2880,61
20240228,144400,2592973970,2885,2885,2885,2885,175
20240228,144300,2592469095,2880,2880,2885,2880,1107
20240228,144200,2589280930,2880,2880,2885,2880,1400
20240228,144100,2585248915,2880,2880,2880,2880,2859
20240228,144000,2577014995,2880,2885,2885,2880,6419
20240228,143900,2558526080,2885,2880,2885,2880,3604
20240228,143800,2548143910,2880,2880,2880,2880,2386
20240228,143700,2541272230,2880,2880,2885,2880,1467
20240228,143600,2537046270,2880,2880,2885,2880,443
20240228,143500,2535770425,2885,2880,2885,2875,3961
20240228,143400,2524376560,2880,2885,2885,2875,2166
20240228,143300,2518138480,2885,2880,2885,2875,5450
20240228,143200,2502442505,2885,2890,2890,2885,12956
20240228,143100,2465064435,2885,2890,2890,2885,361
20240228,143000,2464022645,2890,2890,2890,2890,302
20240228,142900,2463149865,2890,2895,2895,2890,120
20240228,142800,2462802815,2895,2895,2895,2895,177
20240228,142700,2462290400,2885,2895,2895,2885,3412
20240228,142600,2452438525,2895,2895,2895,2895,47
20240228,142500,2452302460,2890,2895,2895,2890,2006
20240228,142400,2446505115,2890,2890,2890,2885,2086
20240228,142300,2440476810,2890,2890,2890,2885,14282
20240228,142200,2399269280,2890,2895,2895,2890,6713
20240228,142100,2379868145,2895,2895,2895,2890,921
20240228,142000,2377205425,2890,2890,2890,2890,1001
20240228,141900,2374312535,2890,2890,2890,2890,1508
20240228,141800,2369954415,2895,2890,2895,2890,5988
20240228,141700,2352641565,2890,2890,2890,2885,1061
20240228,141600,2349575280,2890,2890,2890,2890,1521
20240228,141500,2345179590,2890,2890,2890,2885,4170
20240228,141400,2333139790,2890,2890,2890,2885,4057
20240228,141300,2321416095,2890,2890,2890,2890,682
20240228,141200,2319445115,2890,2890,2890,2890,1335
20240228,141100,2315586965,2890,2890,2890,2890,1238
20240228,141000,2312009145,2890,2895,2895,2885,1644
20240228,140900,2307250540,2895,2890,2895,2885,2194
20240228,140800,2300904915,2885,2890,2890,2885,4
20240228,140700,2300893370,2885,2895,2895,2880,53932
20240228,140600,2145226000,2895,2900,2900,2895,1213
20240228,140500,2141714310,2895,2895,2895,2890,2501
20240228,140400,2134486365,2895,2895,2895,2895,4309
20240228,140300,2122011810,2895,2900,2900,2895,447
20240228,140200,2120717170,2900,2895,2900,2895,1000
20240228,140100,2117822160,2900,2895,2900,2895,6606
20240228,140000,2098692760,2895,2895,2895,2890,1624
20240228,135900,2093993785,2895,2900,2900,2890,40129
20240228,135800,1977718065,2900,2905,2905,2900,2804
20240228,135700,1969586095,2900,2900,2900,2900,2781
20240228,135600,1961521195,2905,2905,2910,2905,1804
20240228,135500,1956280525,2905,2905,2905,2900,19553
20240228,135400,1899526385,2905,2910,2910,2905,883
20240228,135300,1896961220,2905,2905,2905,2905,812
20240228,135200,1894602360,2905,2910,2910,2905,181
20240228,135100,1894076300,2905,2910,2910,2905,1740
20240228,135000,1889021100,2910,2910,2910,2905,223
20240228,134900,1888372670,2905,2905,2905,2905,1000
20240228,134800,1885467670,2905,2910,2910,2905,13634
20240228,134700,1845860670,2915,2910,2915,2910,977
20240228,134600,1843017575,2915,2915,2915,2905,844
20240228,134500,1840562315,2915,2915,2915,2915,1
20240228,134400,1840559400,2905,2905,2905,2905,3
20240228,134300,1840550685,2915,2910,2915,2905,2262
20240228,134200,1833972055,2910,2905,2910,2905,85
20240228,134100,1833724710,2905,2905,2905,2905,2739
20240228,134000,1825767915,2905,2905,2905,2905,645
20240228,133900,1823894190,2910,2910,2910,2910,5
20240228,133800,1823879640,2905,2905,2905,2905,10
20240228,133700,1823850590,2915,2915,2915,2915,77
20240228,133600,1823626135,2915,2910,2915,2910,2320
20240228,133500,1816874785,2910,2915,2915,2910,3050
20240228,133400,1807999035,2915,2910,2915,2910,9
20240228,133300,1807972840,2915,2910,2915,2910,1363
20240228,133200,1804006470,2910,2910,2915,2910,1023
20240228,133100,1801029510,2915,2915,2915,2915,100
20240228,133000,1800738010,2915,2915,2915,2915,161
20240228,132900,1800268695,2915,2915,2915,2915,0
20240228,132800,1800268695,2915,2910,2915,2910,1223
20240228,132700,1796709760,2910,2905,2910,2905,7
20240228,132600,1796689415,2905,2905,2910,2905,206
20240228,132500,1796090980,2910,2910,2910,2910,205
20240228,132400,1795494430,2900,2905,2905,2900,10722
20240228,132300,1764349190,2910,2910,2910,2910,305
20240228,132200,1763461640,2910,2910,2910,2910,206
20240228,132100,1762862180,2910,2910,2910,2905,232
20240228,132000,1762188060,2910,2910,2910,2910,0
20240228,131900,1762188060,2910,2910,2910,2910,401
20240228,131800,1761021150,2910,2910,2910,2910,23
20240228,131700,1760954220,2910,2910,2910,2910,111
20240228,131600,1760631210,2905,2905,2905,2905,102
20240228,131500,1760334900,2905,2900,2910,2900,967
20240228,131400,1757528930,2905,2905,2905,2905,203
20240228,131300,1756939215,2910,2905,2910,2905,212
20240228,131200,1756323350,2905,2910,2915,2905,6523
20240228,131100,1737372220,2910,2915,2915,2910,2279
20240228,131000,1730739185,2910,2915,2915,2910,112
20240228,130900,1730412955,2915,2915,2915,2915,265
20240228,130800,1729640480,2915,2920,2920,2910,359
20240228,130700,1728593325,2920,2920,2920,2910,764
20240228,130600,1726369915,2920,2920,2920,2910,3449
20240228,130500,1716332785,2920,2915,2920,2915,1102
20240228,130400,1713120450,2915,2915,2915,2915,0
20240228,130300,1713120450,2915,2910,2915,2910,6821
20240228,130200,1693271335,2910,2910,2910,2910,43
20240228,130100,1693146205,2910,2900,2910,2900,1572
20240228,130000,1688580890,2910,2905,2910,2905,106
20240228,125900,1688272930,2910,2910,2910,2900,210
20240228,125800,1687663260,2910,2910,2910,2910,102
20240228,125700,1687366440,2910,2910,2910,2910,64
20240228,125600,1687180200,2910,2910,2910,2905,452
20240228,125500,1685866715,2910,2910,2910,2905,520
20240228,125400,1684354040,2905,2905,2910,2900,1403
20240228,125300,1680279920,2900,2910,2910,2900,2556
20240228,125200,1672861085,2900,2900,2905,2900,2839
20240228,125100,1664619450,2900,2905,2905,2900,1170
20240228,125000,1661220630,2900,2900,2900,2900,5
20240228,124900,1661206130,2900,2900,2905,2900,906
20240228,124800,1658578710,2905,2905,2910,2900,360
20240228,124700,1657532910,2900,2905,2905,2900,77
20240228,124600,1657309255,2905,2905,2905,2900,1007
20240228,124500,1654383935,2900,2905,2905,2900,440
20240228,124400,1653107900,2900,2905,2905,2900,686
20240228,124300,1651117585,2900,2905,2905,2900,1076
20240228,124200,1647991815,2905,2900,2905,2900,857
20240228,124100,1645502255,2900,2905,2905,2900,2372
20240228,124000,1638617425,2905,2910,2910,2900,2927
20240228,123900,1630118160,2905,2905,2905,2900,3629
20240228,123800,1619585710,2905,2905,2905,2900,3034
20240228,123700,1610783985,2900,2905,2905,2900,430
20240228,123600,1609535885,2905,2905,2905,2905,350
20240228,123500,1608519135,2905,2905,2915,2900,10413
20240228,123400,1578270215,2905,2915,2915,2905,561
20240228,123300,1576638995,2915,2905,2915,2905,523
20240228,123200,1575119660,2915,2915,2915,2915,16
20240228,123100,1575073020,2915,2915,2915,2915,28
20240228,123000,1574991400,2915,2915,2915,2915,326
20240228,122900,1574041110,2915,2910,2915,2905,11287
20240228,122800,1541195945,2915,2915,2915,2900,5903
20240228,122700,1524066280,2915,2915,2915,2915,25
20240228,122600,1523993405,2915,2905,2915,2905,698
20240228,122500,1521965595,2905,2910,2915,2905,9137
20240228,122400,1495416675,2920,2915,2920,2915,874
20240228,122300,1492868710,2910,2920,2920,2910,440
20240228,122200,1491588075,2915,2910,2920,2905,1523
20240228,122100,1487155935,2910,2905,2910,2905,3365
20240228,122000,1477380285,2905,2915,2915,2905,7280
20240228,121900,1456228370,2910,2910,2910,2910,814
20240228,121800,1453859630,2910,2910,2910,2910,405
20240228,121700,1452681080,2910,2910,2910,2910,1983
20240228,121600,1446910550,2910,2915,2915,2910,13170
20240228,121500,1408580335,2915,2920,2920,2915,2182
20240228,121400,1402219755,2915,2915,2920,2915,55
20240228,121300,1402059310,2920,2915,2920,2915,660
20240228,121200,1400134760,2915,2920,2920,2915,2153
20240228,121100,1393858760,2920,2920,2920,2920,371
20240228,121000,1392775440,2925,2925,2925,2925,2060
20240228,120900,1386749940,2920,2920,2920,2920,1809
20240228,120800,1381467660,2920,2920,2920,2920,504
20240228,120700,1379995980,2920,2915,2920,2910,2275
20240228,120600,1373364205,2915,2915,2920,2915,1029
20240228,120500,1370363170,2915,2915,2915,2915,1138
20240228,120400,1367045900,2915,2915,2915,2910,6082
20240228,120300,1349316885,2915,2920,2920,2915,1513
20240228,120200,1344906020,2920,2920,2920,2920,0
20240228,120100,1344906020,2920,2925,2930,2920,3233
20240228,120000,1335445680,2930,2920,2930,2915,8440
20240228,115900,1310810440,2920,2925,2925,2920,7525
20240228,115800,1288837435,2920,2930,2930,2920,2010
20240228,115700,1282968135,2930,2930,2930,2930,600
20240228,115600,1281210135,2930,2930,2930,2920,571
20240228,115500,1279537125,2925,2930,2930,2925,944
20240228,115400,1276775795,2930,2925,2930,2925,661
20240228,115300,1274842365,2925,2925,2925,2920,6713
20240228,115200,1255230910,2925,2920,2925,2920,203
20240228,115100,1254638135,2925,2930,2930,2925,1106
20240228,115000,1251403035,2930,2930,2930,2930,4
20240228,114900,1251391315,2930,2930,2930,2930,132
20240228,114800,1251004555,2925,2925,2925,2925,6
20240228,114700,1250987005,2925,2930,2930,2925,950
20240228,114600,1248208005,2930,2930,2930,2930,110
20240228,114500,1247885705,2930,2930,2930,2930,206
20240228,114400,1247282125,2925,2925,2925,2925,0
20240228,114300,1247282125,2925,2930,2930,2925,410
20240228,114200,1246081265,2930,2930,2930,2925,245
20240228,114100,1245363665,2930,2930,2930,2930,5
20240228,114000,1245349015,2930,2930,2930,2920,513
20240228,113900,1243848920,2930,2925,2930,2925,10
20240228,113800,1243819625,2925,2930,2935,2925,631
20240228,113700,1241972865,2935,2925,2935,2925,1253
20240228,113600,1238304260,2925,2925,2925,2925,2160
20240228,113500,1231986260,2925,2925,2925,2925,276
20240228,113400,1231178960,2920,2920,2925,2920,3895
20240228,113300,1219805450,2925,2920,2925,2920,53
20240228,113200,1219650430,2925,2920,2925,2920,2644
20240228,113100,1211924940,2925,2925,2925,2920,238
20240228,113000,1211229445,2925,2920,2930,2920,3002
20240228,112900,1202444715,2925,2930,2930,2925,1475
20240228,112800,1198128765,2930,2930,2930,2930,992
20240228,112700,1195222205,2925,2925,2925,2925,2100
20240228,112600,1189079705,2925,2925,2930,2925,1650
20240228,112500,1184253205,2925,2930,2935,2925,4536
20240228,112400,1170984515,2925,2930,2930,2925,608
20240228,112300,1169206095,2930,2930,2930,2930,162
20240228,112200,1168731435,2930,2935,2935,2925,691
20240228,112100,1166708915,2930,2925,2930,2925,7980
20240228,112000,1143334405,2925,2930,2930,2925,13159
20240228,111900,1104779260,2935,2935,2935,2935,310
20240228,111800,1103869410,2940,2935,2940,2935,228
20240228,111700,1103200100,2935,2935,2940,2935,2040
20240228,111600,1097212640,2940,2940,2940,2940,213
20240228,111500,1096586420,2940,2935,2940,2935,2229
20240228,111400,1090042320,2935,2940,2940,2935,5016
20240228,111300,1075320280,2945,2940,2945,2935,1423
20240228,111200,1071130110,2940,2940,2940,2935,4030
20240228,111100,1059289810,2940,2945,2945,2940,878
20240228,111000,1056706170,2945,2945,2945,2945,642
20240228,110900,1054815480,2950,2950,2950,2950,1
20240228,110800,1054812530,2945,2945,2945,2945,61
20240228,110700,1054632885,2945,2945,2945,2945,1032
20240228,110600,1051593645,2945,2945,2945,2945,1092
20240228,110500,1048377705,2940,2940,2945,2940,138
20240228,110400,1047971855,2940,2945,2945,2940,162
20240228,110300,1047495560,2945,2935,2945,2935,512
20240228,110200,1045990240,2935,2945,2945,2935,9896
20240228,110100,1016899060,2945,2945,2945,2945,5751
20240228,110000,999962365,2945,2950,2950,2945,1410
20240228,105900,995809115,2950,2955,2955,2950,5305
20240228,105800,980159200,2955,2955,2955,2955,280
20240228,105700,979331800,2955,2955,2955,2955,210
20240228,105600,978711250,2950,2950,2950,2950,2192
20240228,105500,972244850,2950,2955,2955,2950,2116
20240228,105400,966002070,2955,2955,2955,2955,1248
20240228,105300,962314230,2955,2955,2955,2955,7205
20240228,105200,941023455,2955,2955,2955,2950,621
20240228,105100,939188430,2955,2955,2955,2955,6
20240228,105000,939170700,2950,2950,2950,2950,10
20240228,104900,939141200,2955,2950,2955,2950,678
20240228,104800,937140585,2950,2950,2950,2950,520
20240228,104700,935606585,2950,2945,2950,2945,1073
20240228,104600,932441400,2945,2955,2955,2945,1800
20240228,104500,927135220,2955,2950,2955,2950,1032
20240228,104400,924090665,2945,2945,2945,2945,284
20240228,104300,923254285,2945,2945,2945,2945,251
20240228,104200,922515090,2945,2945,2945,2945,118
20240228,104100,922167580,2955,2955,2955,2955,10
20240228,104000,922138030,2955,2955,2955,2955,15
20240228,103900,922093705,2940,2950,2950,2940,3919
20240228,103800,910551885,2945,2945,2945,2945,293
20240228,103700,909689000,2945,2945,2945,2945,0
20240228,103600,909689000,2945,2945,2945,2945,7
20240228,103500,909668385,2945,2945,2945,2945,1500
20240228,103400,905250885,2945,2945,2945,2945,315
20240228,103300,904323210,2945,2955,2955,2945,5634
20240228,103200,887716660,2955,2955,2955,2955,0
20240228,103100,887716660,2955,2955,2955,2955,10
20240228,103000,887687110,2955,2955,2955,2950,1002
20240228,102900,884726205,2955,2950,2960,2950,601
20240228,102800,882948250,2960,2960,2960,2960,62
20240228,102700,882764730,2970,2965,2970,2950,1311
20240228,102600,878877590,2950,2955,2955,2950,47
20240228,102500,878738860,2955,2965,2965,2955,6942
20240228,102400,858206435,2965,2965,2965,2965,260
20240228,102300,857435535,2965,2965,2965,2965,296
20240228,102200,856557895,2965,2965,2965,2960,684
20240228,102100,854530085,2965,2965,2965,2965,1117
20240228,102000,851218180,2965,2965,2970,2965,4677
20240228,101900,837348285,2970,2965,2970,2965,8483
20240228,101800,812153840,2965,2970,2970,2965,3301
20240228,101700,802351370,2960,2965,2965,2960,7281
20240228,101600,780763705,2965,2960,2965,2960,50
20240228,101500,780615465,2965,2965,2965,2965,920
20240228,101400,777887665,2965,2965,2965,2955,390
20240228,101300,776732115,2960,2960,2960,2955,1609
20240228,101200,771971015,2960,2960,2960,2960,3185
20240228,101100,762543415,2960,2955,2960,2955,736
20240228,101000,760364930,2960,2960,2960,2960,2
20240228,100900,760359010,2955,2945,2955,2945,716
20240228,100800,758243290,2955,2960,2960,2945,126
20240228,100700,757870955,2955,2945,2955,2945,80
20240228,100600,757635055,2945,2955,2955,2945,4029
20240228,100500,745762655,2955,2950,2960,2950,1827
20240228,100400,740371655,2955,2955,2960,2950,2332
20240228,100300,733487360,2960,2955,2960,2955,224
20240228,100200,732825425,2950,2955,2955,2950,3978
20240228,100100,721088650,2955,2955,2955,2955,2065
20240228,100000,714986575,2960,2960,2960,2960,1
20240228,095900,714983615,2960,2955,2960,2955,5014
20240228,095800,700147245,2955,2965,2965,2955,1402
20240228,095700,695997650,2965,2960,2965,2955,1551
20240228,095600,691404725,2955,2960,2960,2955,555
20240228,095500,689764695,2955,2955,2960,2955,1053
20240228,095400,686649280,2960,2960,2960,2960,1416
20240228,095300,682457920,2960,2965,2965,2960,1631
20240228,095200,677630115,2965,2965,2965,2965,102
20240228,095100,677327685,2965,2965,2965,2965,101
20240228,095000,677028220,2960,2955,2960,2955,1410
20240228,094900,672855455,2960,2960,2960,2955,3019
20240228,094800,663933860,2955,2960,2960,2955,2480
20240228,094700,656605360,2955,2945,2960,2945,5842
20240228,094600,639341395,2945,2945,2945,2945,282
20240228,094500,638510905,2940,2950,2950,2940,9364
20240228,094400,610960695,2950,2950,2950,2950,51
20240228,094300,610810245,2950,2945,2950,2945,8224
20240228,094200,586572605,2945,2955,2955,2945,3819
20240228,094100,575300785,2955,2955,2955,2955,1564
20240228,094000,570679165,2955,2955,2960,2955,5858
20240228,093900,553368770,2955,2955,2955,2955,351
20240228,093800,552331565,2955,2950,2955,2950,712
20240228,093700,550230940,2950,2950,2950,2950,2053
20240228,093600,544174590,2950,2940,2950,2940,1920
20240228,093500,538520590,2945,2940,2945,2940,2268
20240228,093400,531852570,2940,2940,2940,2940,559
20240228,093300,530209110,2940,2955,2955,2940,2165
20240228,093200,523821610,2955,2965,2965,2955,3778
20240228,093100,512653660,2960,2955,2960,2955,3306
20240228,093000,502870180,2960,2960,2960,2945,3297
20240228,092900,493112020,2960,2945,2960,2945,6785
20240228,092800,473098130,2945,2940,2945,2935,5948
20240228,092700,455620640,2940,2930,2940,2930,3631
20240228,092600,444949130,2935,2935,2940,2935,2192
20240228,092500,438514960,2940,2940,2940,2935,263
20240228,092400,437742015,2940,2935,2940,2935,626
20240228,092300,435902075,2940,2935,2940,2935,3091
20240228,092200,426829985,2930,2940,2940,2930,3845
20240228,092100,415546050,2940,2945,2945,2935,6724
20240228,092000,395768070,2945,2935,2945,2935,5140
20240228,091900,380667615,2935,2930,2935,2930,325
20240228,091800,379713990,2930,2935,2935,2930,495
20240228,091700,378262190,2940,2935,2940,2925,5257
20240228,091600,362859830,2935,2935,2935,2935,2749
20240228,091500,354791515,2930,2935,2935,2930,3399
20240228,091400,344832215,2940,2950,2950,2935,6245
20240228,091300,326449840,2950,2950,2950,2950,8761
20240228,091200,300604890,2950,2950,2950,2945,2737
20240228,091100,292532320,2950,2960,2960,2945,2182
20240228,091000,286088200,2960,2965,2965,2950,2999
20240228,090900,277234595,2965,2960,2965,2950,10460
20240228,090800,246336490,2960,2965,2975,2960,15173
20240228,090700,201341220,2970,2975,2975,2965,4591
20240228,090600,187705795,2970,2985,2990,2970,1589
20240228,090500,182974895,2990,2970,2995,2970,8962
20240228,090400,156242670,2980,2975,2980,2955,1540
20240228,090300,151665435,2955,2965,2980,2955,5214
20240228,090200,136197030,2975,2995,3000,2965,7622
20240228,090100,113471700,3000,2985,3045,2970,17910
20240228,090000,59463835,2965,2950,3000,2950,20048