stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,212600,60333084630,18280,18280,18280,18280,30996
20240229,212500,60333084630,18280,18280,18280,18280,0
20240229,212400,60333084630,18280,18280,18280,18280,0
20240229,212300,60333084630,18280,18280,18280,18280,0
20240229,212200,60333084630,18280,18280,18280,18280,0
20240229,212100,60333084630,18280,18280,18280,18280,0
20240229,212000,60333084630,18280,18280,18280,18280,0
20240229,211900,60333084630,18280,18280,18280,18280,0
20240229,211800,60333084630,18280,18280,18280,18280,0
20240229,211700,60333084630,18280,18280,18280,18280,0
20240229,211600,60333084630,18280,18280,18280,18280,0
20240229,211500,60333084630,18280,18280,18280,18280,0
20240229,211400,60333084630,18280,18280,18280,18280,0
20240229,211300,60333084630,18280,18280,18280,18280,0
20240229,211200,60333084630,18280,18280,18280,18280,0
20240229,211100,60333084630,18280,18280,18280,18280,0
20240229,211000,60333084630,18280,18280,18280,18280,0
20240229,210900,60333084630,18280,18280,18280,18280,0
20240229,210800,60333084630,18280,18280,18280,18280,0
20240229,210700,60333084630,18280,18280,18280,18280,0
20240229,210600,60333084630,18280,18280,18280,18280,0
20240229,210500,60333084630,18280,18280,18280,18280,0
20240229,210400,60333084630,18280,18280,18280,18280,0
20240229,210300,60333084630,18280,18280,18280,18280,0
20240229,210200,60333084630,18280,18280,18280,18280,0
20240229,210100,60333084630,18280,18280,18280,18280,0
20240229,210000,60333084630,18280,18280,18280,18280,0
20240229,205900,60333084630,18280,18280,18280,18280,0
20240229,205800,60333084630,18280,18280,18280,18280,0
20240229,205700,60333084630,18280,18280,18280,18280,0
20240229,205600,60333084630,18280,18280,18280,18280,30996
20240229,205500,60333084630,18280,18280,18280,18280,0
20240229,205400,60333084630,18280,18280,18280,18280,0
20240229,205300,60333084630,18280,18280,18280,18280,0
20240229,205200,60333084630,18280,18280,18280,18280,0
20240229,205100,60333084630,18280,18280,18280,18280,0
20240229,205000,60333084630,18280,18280,18280,18280,0
20240229,204900,60333084630,18280,18280,18280,18280,0
20240229,204800,60333084630,18280,18280,18280,18280,0
20240229,204700,60333084630,18280,18280,18280,18280,0
20240229,204600,60333084630,18280,18280,18280,18280,0
20240229,204500,60333084630,18280,18280,18280,18280,0
20240229,204400,60333084630,18280,18280,18280,18280,0
20240229,204300,60333084630,18280,18280,18280,18280,0
20240229,204200,60333084630,18280,18280,18280,18280,0
20240229,204100,60333084630,18280,18280,18280,18280,0
20240229,204000,60333084630,18280,18280,18280,18280,0
20240229,203900,60333084630,18280,18280,18280,18280,0
20240229,203800,60333084630,18280,18280,18280,18280,0
20240229,203700,60333084630,18280,18280,18280,18280,0
20240229,203600,60333084630,18280,18280,18280,18280,0
20240229,203500,60333084630,18280,18280,18280,18280,0
20240229,203400,60333084630,18280,18280,18280,18280,0
20240229,203300,60333084630,18280,18280,18280,18280,0
20240229,203200,60333084630,18280,18280,18280,18280,0
20240229,203100,60333084630,18280,18280,18280,18280,0
20240229,203000,60333084630,18280,18280,18280,18280,0
20240229,202900,60333084630,18280,18280,18280,18280,0
20240229,202800,60333084630,18280,18280,18280,18280,0
20240229,202700,60333084630,18280,18280,18280,18280,0
20240229,202600,60333084630,18280,18280,18280,18280,30996
20240229,202500,60333084630,18280,18280,18280,18280,0
20240229,202400,60333084630,18280,18280,18280,18280,0
20240229,202300,60333084630,18280,18280,18280,18280,0
20240229,202200,60333084630,18280,18280,18280,18280,0
20240229,202100,60333084630,18280,18280,18280,18280,0
20240229,202000,60333084630,18280,18280,18280,18280,0
20240229,201900,60333084630,18280,18280,18280,18280,0
20240229,201800,60333084630,18280,18280,18280,18280,0
20240229,201700,60333084630,18280,18280,18280,18280,0
20240229,201600,60333084630,18280,18280,18280,18280,0
20240229,201500,60333084630,18280,18280,18280,18280,0
20240229,201400,60333084630,18280,18280,18280,18280,0
20240229,201300,60333084630,18280,18280,18280,18280,0
20240229,201200,60333084630,18280,18280,18280,18280,0
20240229,201100,60333084630,18280,18280,18280,18280,0
20240229,201000,60333084630,18280,18280,18280,18280,0
20240229,200900,60333084630,18280,18280,18280,18280,0
20240229,200800,60333084630,18280,18280,18280,18280,0
20240229,200700,60333084630,18280,18280,18280,18280,0
20240229,200600,60333084630,18280,18280,18280,18280,0
20240229,200500,60333084630,18280,18280,18280,18280,0
20240229,200400,60333084630,18280,18280,18280,18280,0
20240229,200300,60333084630,18280,18280,18280,18280,0
20240229,200200,60333084630,18280,18280,18280,18280,0
20240229,200100,60333084630,18280,18280,18280,18280,0
20240229,200000,60333084630,18280,18280,18280,18280,0
20240229,195900,60333084630,18280,18280,18280,18280,0
20240229,195800,60333084630,18280,18280,18280,18280,0
20240229,195700,60333084630,18280,18280,18280,18280,0
20240229,195600,60333084630,18280,18280,18280,18280,30996
20240229,195500,60333084630,18280,18280,18280,18280,0
20240229,195400,60333084630,18280,18280,18280,18280,0
20240229,195300,60333084630,18280,18280,18280,18280,0
20240229,195200,60333084630,18280,18280,18280,18280,0
20240229,195100,60333084630,18280,18280,18280,18280,0
20240229,195000,60333084630,18280,18280,18280,18280,0
20240229,194900,60333084630,18280,18280,18280,18280,0
20240229,194800,60333084630,18280,18280,18280,18280,0
20240229,194700,60333084630,18280,18280,18280,18280,0
20240229,194600,60333084630,18280,18280,18280,18280,0
20240229,194500,60333084630,18280,18280,18280,18280,0
20240229,194400,60333084630,18280,18280,18280,18280,0
20240229,194300,60333084630,18280,18280,18280,18280,0
20240229,194200,60333084630,18280,18280,18280,18280,0
20240229,194100,60333084630,18280,18280,18280,18280,0
20240229,194000,60333084630,18280,18280,18280,18280,0
20240229,193900,60333084630,18280,18280,18280,18280,0
20240229,193800,60333084630,18280,18280,18280,18280,0
20240229,193700,60333084630,18280,18280,18280,18280,0
20240229,193600,60333084630,18280,18280,18280,18280,0
20240229,193500,60333084630,18280,18280,18280,18280,0
20240229,193400,60333084630,18280,18280,18280,18280,0
20240229,193300,60333084630,18280,18280,18280,18280,0
20240229,193200,60333084630,18280,18280,18280,18280,0
20240229,193100,60333084630,18280,18280,18280,18280,0
20240229,193000,60333084630,18280,18280,18280,18280,0
20240229,192900,60333084630,18280,18280,18280,18280,0
20240229,192800,60333084630,18280,18280,18280,18280,0
20240229,192700,60333084630,18280,18280,18280,18280,0
20240229,192600,60333084630,18280,18280,18280,18280,30996
20240229,192500,60333084630,18280,18280,18280,18280,0
20240229,192400,60333084630,18280,18280,18280,18280,0
20240229,192300,60333084630,18280,18280,18280,18280,0
20240229,192200,60333084630,18280,18280,18280,18280,0
20240229,192100,60333084630,18280,18280,18280,18280,0
20240229,192000,60333084630,18280,18280,18280,18280,0
20240229,191900,60333084630,18280,18280,18280,18280,0
20240229,191800,60333084630,18280,18280,18280,18280,0
20240229,191700,60333084630,18280,18280,18280,18280,0
20240229,191600,60333084630,18280,18280,18280,18280,0
20240229,191500,60333084630,18280,18280,18280,18280,0
20240229,191400,60333084630,18280,18280,18280,18280,0
20240229,191300,60333084630,18280,18280,18280,18280,0
20240229,191200,60333084630,18280,18280,18280,18280,0
20240229,191100,60333084630,18280,18280,18280,18280,0
20240229,191000,60333084630,18280,18280,18280,18280,0
20240229,190900,60333084630,18280,18280,18280,18280,0
20240229,190800,60333084630,18280,18280,18280,18280,0
20240229,190700,60333084630,18280,18280,18280,18280,0
20240229,190600,60333084630,18280,18280,18280,18280,0
20240229,190500,60333084630,18280,18280,18280,18280,0
20240229,190400,60333084630,18280,18280,18280,18280,0
20240229,190300,60333084630,18280,18280,18280,18280,0
20240229,190200,60333084630,18280,18280,18280,18280,0
20240229,190100,60333084630,18280,18280,18280,18280,0
20240229,190000,60333084630,18280,18280,18280,18280,0
20240229,185900,60333084630,18280,18280,18280,18280,0
20240229,185800,60333084630,18280,18280,18280,18280,0
20240229,185700,60333084630,18280,18280,18280,18280,0
20240229,185600,60333084630,18280,18280,18280,18280,30996
20240229,185500,60333084630,18280,18280,18280,18280,0
20240229,185400,60333084630,18280,18280,18280,18280,0
20240229,185300,60333084630,18280,18280,18280,18280,0
20240229,185200,60333084630,18280,18280,18280,18280,0
20240229,185100,60333084630,18280,18280,18280,18280,0
20240229,185000,60333084630,18280,18280,18280,18280,0
20240229,184900,60333084630,18280,18280,18280,18280,0
20240229,184800,60333084630,18280,18280,18280,18280,0
20240229,184700,60333084630,18280,18280,18280,18280,0
20240229,184600,60333084630,18280,18280,18280,18280,0
20240229,184500,60333084630,18280,18280,18280,18280,0
20240229,184400,60333084630,18280,18280,18280,18280,0
20240229,184300,60333084630,18280,18280,18280,18280,0
20240229,184200,60333084630,18280,18280,18280,18280,0
20240229,184100,60333084630,18280,18280,18280,18280,0
20240229,184000,60333084630,18280,18280,18280,18280,0
20240229,183900,60333084630,18280,18280,18280,18280,0
20240229,183800,60333084630,18280,18280,18280,18280,0
20240229,183700,60333084630,18280,18280,18280,18280,0
20240229,183600,60333084630,18280,18280,18280,18280,0
20240229,183500,60333084630,18280,18280,18280,18280,0
20240229,183400,60333084630,18280,18280,18280,18280,0
20240229,183300,60333084630,18280,18280,18280,18280,0
20240229,183200,60333084630,18280,18280,18280,18280,0
20240229,183100,60333084630,18280,18280,18280,18280,0
20240229,183000,60333084630,18280,18280,18280,18280,0
20240229,182900,60333084630,18280,18280,18280,18280,0
20240229,182800,60333084630,18280,18280,18280,18280,0
20240229,182700,60333084630,18280,18280,18280,18280,0
20240229,182600,60333084630,18280,18280,18280,18280,30996
20240229,182500,60333084630,18280,18280,18280,18280,0
20240229,182400,60333084630,18280,18280,18280,18280,0
20240229,182300,60333084630,18280,18280,18280,18280,0
20240229,182200,60333084630,18280,18280,18280,18280,0
20240229,182100,60333084630,18280,18280,18280,18280,0
20240229,182000,60333084630,18280,18280,18280,18280,0
20240229,181900,60333084630,18280,18280,18280,18280,0
20240229,181800,60333084630,18280,18280,18280,18280,0
20240229,181700,60333084630,18280,18280,18280,18280,0
20240229,181600,60333084630,18280,18280,18280,18280,0
20240229,181500,60333084630,18280,18280,18280,18280,0
20240229,181400,60333084630,18280,18280,18280,18280,0
20240229,181300,60333084630,18280,18280,18280,18280,0
20240229,181200,60333084630,18280,18280,18280,18280,0
20240229,181100,60333084630,18280,18280,18280,18280,0
20240229,181000,60333084630,18280,18280,18280,18280,0
20240229,180900,60333084630,18280,18280,18280,18280,0
20240229,180800,60333084630,18280,18280,18280,18280,0
20240229,180700,60333084630,18280,18280,18280,18280,0
20240229,180600,60333084630,18280,18280,18280,18280,0
20240229,180500,60333084630,18280,18280,18280,18280,0
20240229,180400,60333084630,18280,18280,18280,18280,0
20240229,180300,60333084630,18280,18280,18280,18280,0
20240229,180200,60333084630,18280,18280,18280,18280,0
20240229,180100,60333084630,18280,18280,18280,18280,0
20240229,180000,60333084630,18280,18280,18280,18280,0
20240229,175900,60333084630,18280,18280,18280,18280,0
20240229,175800,60333084630,18280,18280,18280,18280,0
20240229,175700,60333084630,18280,18280,18280,18280,0
20240229,175600,60333084630,18280,18280,18280,18280,30996
20240229,175500,60333084630,18280,18280,18280,18280,0
20240229,175400,60333084630,18280,18280,18280,18280,0
20240229,175300,60333084630,18280,18280,18280,18280,0
20240229,175200,60333084630,18280,18280,18280,18280,0
20240229,175100,60333084630,18280,18280,18280,18280,0
20240229,175000,60333084630,18280,18280,18280,18280,0
20240229,174900,60333084630,18280,18280,18280,18280,0
20240229,174800,60333084630,18280,18280,18280,18280,0
20240229,174700,60333084630,18280,18280,18280,18280,0
20240229,174600,60333084630,18280,18280,18280,18280,0
20240229,174500,60333084630,18280,18280,18280,18280,0
20240229,174400,60333084630,18280,18280,18280,18280,0
20240229,174300,60333084630,18280,18280,18280,18280,0
20240229,174200,60333084630,18280,18280,18280,18280,0
20240229,174100,60333084630,18280,18280,18280,18280,0
20240229,174000,60333084630,18280,18280,18280,18280,0
20240229,173900,60333084630,18280,18280,18280,18280,0
20240229,173800,60333084630,18280,18280,18280,18280,0
20240229,173700,60333084630,18280,18280,18280,18280,0
20240229,173600,60333084630,18280,18280,18280,18280,0
20240229,173500,60333084630,18280,18280,18280,18280,0
20240229,173400,60333084630,18280,18280,18280,18280,0
20240229,173300,60333084630,18280,18280,18280,18280,0
20240229,173200,60333084630,18280,18280,18280,18280,0
20240229,173100,60333084630,18280,18280,18280,18280,0
20240229,173000,60333084630,18280,18280,18280,18280,0
20240229,172900,60333084630,18280,18280,18280,18280,0
20240229,172800,60333084630,18280,18280,18280,18280,0
20240229,172700,60333084630,18280,18280,18280,18280,0
20240229,172600,60333084630,18280,18280,18280,18280,30996
20240229,172500,60333084630,18280,18280,18280,18280,0
20240229,172400,60333084630,18280,18280,18280,18280,0
20240229,172300,60333084630,18280,18280,18280,18280,0
20240229,172200,60333084630,18280,18280,18280,18280,0
20240229,172100,60333084630,18280,18280,18280,18280,0
20240229,172000,60333084630,18280,18280,18280,18280,0
20240229,171900,60333084630,18280,18280,18280,18280,0
20240229,171800,60333084630,18280,18280,18280,18280,0
20240229,171700,60333084630,18280,18280,18280,18280,0
20240229,171600,60333084630,18280,18280,18280,18280,0
20240229,171500,60333084630,18280,18280,18280,18280,0
20240229,171400,60333084630,18280,18280,18280,18280,0
20240229,171300,60333084630,18280,18280,18280,18280,0
20240229,171200,60333084630,18280,18280,18280,18280,0
20240229,171100,60333084630,18280,18280,18280,18280,0
20240229,171000,60333084630,18280,18280,18280,18280,0
20240229,170900,60333084630,18280,18280,18280,18280,0
20240229,170800,60333084630,18280,18280,18280,18280,0
20240229,170700,60333084630,18280,18280,18280,18280,0
20240229,170600,60333084630,18280,18280,18280,18280,0
20240229,170500,60333084630,18280,18280,18280,18280,0
20240229,170400,60333084630,18280,18280,18280,18280,0
20240229,170300,60333084630,18280,18280,18280,18280,0
20240229,170200,60333084630,18280,18280,18280,18280,0
20240229,170100,60333084630,18280,18280,18280,18280,0
20240229,170000,60333084630,18280,18280,18280,18280,0
20240229,165900,60333084630,18280,18280,18280,18280,0
20240229,165800,60333084630,18280,18280,18280,18280,0
20240229,165700,60333084630,18280,18280,18280,18280,0
20240229,165600,60333084630,18280,18280,18280,18280,30996
20240229,165500,60333084630,18280,18280,18280,18280,0
20240229,165400,60333084630,18280,18280,18280,18280,0
20240229,165300,60333084630,18280,18280,18280,18280,0
20240229,165200,60333084630,18280,18280,18280,18280,0
20240229,165100,60333084630,18280,18280,18280,18280,0
20240229,165000,60333084630,18280,18280,18280,18280,0
20240229,164900,60333084630,18280,18280,18280,18280,0
20240229,164800,60333084630,18280,18280,18280,18280,0
20240229,164700,60333084630,18280,18280,18280,18280,0
20240229,164600,60333084630,18280,18280,18280,18280,0
20240229,164500,60333084630,18280,18280,18280,18280,0
20240229,164400,60333084630,18280,18280,18280,18280,0
20240229,164300,60333084630,18280,18280,18280,18280,0
20240229,164200,60333084630,18280,18280,18280,18280,0
20240229,164100,60333084630,18280,18280,18280,18280,0
20240229,164000,60333084630,18280,18280,18280,18280,0
20240229,163900,60333084630,18280,18280,18280,18280,0
20240229,163800,60333084630,18280,18280,18280,18280,0
20240229,163700,60333084630,18280,18280,18280,18280,0
20240229,163600,60333084630,18280,18280,18280,18280,0
20240229,163500,60333084630,18280,18280,18280,18280,0
20240229,163400,60333084630,18280,18280,18280,18280,0
20240229,163300,60333084630,18280,18280,18280,18280,0
20240229,163200,60333084630,18280,18280,18280,18280,0
20240229,163100,60333084630,18280,18280,18280,18280,0
20240229,163000,60333084630,18280,18280,18280,18280,0
20240229,162900,60333084630,18280,18280,18280,18280,0
20240229,162800,60333084630,18280,18280,18280,18280,0
20240229,162700,60333084630,18280,18280,18280,18280,0
20240229,162600,60333084630,18280,18280,18280,18280,30996
20240229,162500,60333084630,18280,18280,18280,18280,0
20240229,162400,60333084630,18280,18280,18280,18280,0
20240229,162300,60333084630,18280,18280,18280,18280,0
20240229,162200,60333084630,18280,18280,18280,18280,0
20240229,162100,60333084630,18280,18280,18280,18280,0
20240229,162000,60333084630,18280,18280,18280,18280,0
20240229,161900,60333084630,18280,18280,18280,18280,0
20240229,161800,60333084630,18280,18280,18280,18280,0
20240229,161700,60333084630,18280,18280,18280,18280,0
20240229,161600,60333084630,18280,18280,18280,18280,0
20240229,161500,60333084630,18280,18280,18280,18280,0
20240229,161400,60333084630,18280,18280,18280,18280,0
20240229,161300,60333084630,18280,18280,18280,18280,0
20240229,161200,60333084630,18280,18280,18280,18280,0
20240229,161100,60333084630,18280,18280,18280,18280,0
20240229,161000,60333084630,18280,18280,18280,18280,0
20240229,160900,60333084630,18280,18280,18280,18280,0
20240229,160800,60333084630,18280,18280,18280,18280,0
20240229,160700,60333084630,18280,18280,18280,18280,0
20240229,160600,60333084630,18280,18280,18280,18280,0
20240229,160500,60333084630,18280,18280,18280,18280,0
20240229,160400,60333084630,18280,18280,18280,18280,0
20240229,160300,60333084630,18280,18280,18280,18280,0
20240229,160200,60333084630,18280,18280,18280,18280,0
20240229,160100,60333084630,18280,18280,18280,18280,0
20240229,160000,60333084630,18280,18280,18280,18280,0
20240229,155900,60333084630,18280,18280,18280,18280,0
20240229,155800,60333084630,18280,18280,18280,18280,0
20240229,155700,60333084630,18280,18280,18280,18280,0
20240229,155600,60333084630,18280,18280,18280,18280,30996
20240229,155500,60333084630,18280,18280,18280,18280,0
20240229,155400,60333084630,18280,18280,18280,18280,0
20240229,155300,60333084630,18280,18280,18280,18280,0
20240229,155200,60333084630,18280,18280,18280,18280,0
20240229,155100,60333084630,18280,18280,18280,18280,0
20240229,155000,60333084630,18280,18280,18280,18280,0
20240229,154900,60333084630,18280,18280,18280,18280,0
20240229,154800,60333084630,18280,18280,18280,18280,0
20240229,154700,60333084630,18280,18280,18280,18280,0
20240229,154600,60333084630,18280,18280,18280,18280,0
20240229,154500,60333084630,18280,18280,18280,18280,0
20240229,154400,60333084630,18280,18280,18280,18280,0
20240229,154300,60333084630,18280,18280,18280,18280,0
20240229,154200,60333084630,18280,18280,18280,18280,0
20240229,154100,60333084630,18280,18280,18280,18280,0
20240229,154000,60333084630,18280,18280,18280,18280,0
20240229,153900,60333084630,18280,18280,18280,18280,0
20240229,153800,60333084630,18280,18280,18280,18280,0
20240229,153700,60333084630,18280,18280,18280,18280,0
20240229,153600,60333084630,18280,18280,18280,18280,0
20240229,153500,60333084630,18280,18280,18280,18280,0
20240229,153400,60333084630,18280,18280,18280,18280,0
20240229,153300,60333084630,18280,18280,18280,18280,0
20240229,153200,60333084630,18280,18280,18280,18280,0
20240229,153100,60333084630,18280,18280,18280,18280,0
20240229,153000,60333084630,18280,18280,18280,18280,30996
20240229,152900,59766477750,18250,18250,18250,18250,0
20240229,152800,59766477750,18250,18250,18250,18250,0
20240229,152700,59766477750,18250,18250,18250,18250,0
20240229,152600,59766477750,18250,18250,18250,18250,0
20240229,152500,59766477750,18250,18250,18250,18250,0
20240229,152400,59766477750,18250,18250,18250,18250,0
20240229,152300,59766477750,18250,18250,18250,18250,0
20240229,152200,59766477750,18250,18250,18250,18250,0
20240229,152100,59766477750,18250,18250,18250,18250,0
20240229,152000,59766477750,18250,18250,18250,18250,0
20240229,151900,59766477750,18250,18290,18300,18240,15217
20240229,151800,59488576840,18290,18280,18330,18280,22585
20240229,151700,59075391380,18290,18270,18290,18190,21147
20240229,151600,58689786110,18280,18530,18530,18200,39258
20240229,151500,57968930310,18530,18540,18560,18490,13214
20240229,151400,57724162900,18540,18450,18620,18450,17371
20240229,151300,57402096760,18460,18740,18860,18440,33637
20240229,151200,56775371680,18750,18950,18950,18700,39429
20240229,151100,56032846380,18910,18920,18980,18900,14812
20240229,151000,55752498160,18910,18930,18950,18900,18222
20240229,150900,55407734640,18930,18960,19060,18930,15215
20240229,150800,55119084470,18930,19120,19120,18930,15605
20240229,150700,54822362060,19090,19130,19130,18970,20017
20240229,150600,54441010930,19120,19080,19140,19060,19496
20240229,150500,54068637900,19080,18890,19150,18800,32311
20240229,150400,53456575470,18870,19270,19300,18870,59279
20240229,150300,52324163930,19270,19300,19340,19240,13132
20240229,150200,52071012000,19340,19270,19380,19240,18493
20240229,150100,51714484160,19260,19410,19450,19260,20448
20240229,150000,51318715160,19420,19460,19480,19260,29795
20240229,145900,50741782660,19460,19450,19520,19400,18309
20240229,145800,50385729790,19480,19470,19500,19390,32225
20240229,145700,49758976420,19460,19410,19620,19390,65376
20240229,145600,48482008320,19410,19440,19460,19240,39725
20240229,145500,47714125790,19450,19540,19550,19320,52650
20240229,145400,46692161160,19530,19490,19650,19480,55846
20240229,145300,45598893510,19490,19410,19580,19410,47192
20240229,145200,44678225380,19420,19390,19630,19340,62979
20240229,145100,43450866730,19400,19350,19470,19330,33927
20240229,145000,42792741340,19350,19410,19600,19260,103127
20240229,144900,40785231650,19430,19300,19500,19230,64592
20240229,144800,39532888730,19300,19260,19300,19090,28445
20240229,144700,38987298910,19260,19170,19450,19100,53419
20240229,144600,37956687580,19160,19230,19250,19080,49787
20240229,144500,37003344230,19230,19330,19380,19150,45791
20240229,144400,36121215490,19330,19450,19530,19250,71970
20240229,144300,34725710720,19460,19280,19480,19120,87288
20240229,144200,33038845120,19280,19220,19450,19070,83864
20240229,144100,31420489490,19220,18960,19410,18900,123829
20240229,144000,29041519740,18950,18900,19120,18870,109658
20240229,143900,26956605860,18900,18510,18900,18470,60078
20240229,143800,25834951380,18510,18490,18550,18300,30146
20240229,143700,25277506930,18420,18400,18550,18310,35121
20240229,143600,24629604740,18400,18220,18450,18210,29205
20240229,143500,24094116210,18200,18180,18220,18170,2647
20240229,143400,24045943320,18190,18150,18210,18140,4392
20240229,143300,23966110260,18150,18100,18160,18090,3102
20240229,143200,23909922560,18090,18100,18130,18090,766
20240229,143100,23896056280,18100,18120,18150,18100,826
20240229,143000,23881096120,18120,18110,18120,18090,1391
20240229,142900,23855905350,18120,18120,18160,18120,1274
20240229,142800,23832800010,18130,18100,18140,18060,985
20240229,142700,23814951390,18040,18170,18170,18030,8104
20240229,142600,23668466750,18160,18200,18220,18160,979
20240229,142500,23650663870,18210,18150,18210,18150,5103
20240229,142400,23557920760,18150,18140,18170,18140,1584
20240229,142300,23529159420,18140,18080,18140,18080,595
20240229,142200,23518393020,18080,18110,18110,18080,2591
20240229,142100,23471520430,18100,18120,18120,18090,2502
20240229,142000,23426209760,18140,18160,18180,18140,758
20240229,141900,23412456810,18180,18110,18210,18070,4984
20240229,141800,23322025390,18110,18100,18140,18100,561
20240229,141700,23311853020,18100,18190,18200,18070,907
20240229,141600,23295444290,18210,18120,18210,18030,5476
20240229,141500,23196333900,18130,18200,18200,18130,2694
20240229,141400,23147395900,18200,18210,18210,18180,2945
20240229,141300,23093799890,18220,18200,18260,18200,4473
20240229,141200,23012285930,18200,18140,18200,18120,3934
20240229,141100,22940913290,18140,18210,18210,18140,1578
20240229,141000,22912248700,18210,18230,18270,18200,3141
20240229,140900,22854969150,18230,18220,18320,18210,5506
20240229,140800,22754303160,18220,18280,18320,18220,6482
20240229,140700,22635849600,18300,18250,18320,18240,9680
20240229,140600,22458945490,18280,18200,18330,18200,20618
20240229,140500,22082395420,18200,18110,18200,18090,7463
20240229,140400,21946903920,18110,18100,18150,18070,7148
20240229,140300,21817441610,18100,17970,18100,17970,7733
20240229,140200,21677894790,17960,17980,17990,17960,704
20240229,140100,21665237670,17960,17970,17980,17960,1146
20240229,140000,21644641060,17970,17950,17980,17950,1560
20240229,135900,21616607180,17960,17980,17990,17960,1224
20240229,135800,21594612950,17980,18000,18000,17980,962
20240229,135700,21577303090,18000,18010,18010,17990,172
20240229,135600,21574206380,18020,18020,18050,18010,1042
20240229,135500,21555412440,18010,17960,18010,17950,638
20240229,135400,21543949330,17960,17960,17990,17950,1091
20240229,135300,21524355570,17960,17970,17980,17950,898
20240229,135200,21508227490,17970,17980,17980,17970,1028
20240229,135100,21489752040,17970,17990,17990,17970,244
20240229,135000,21485364870,18010,18020,18020,18000,361
20240229,134900,21478863750,18040,18000,18040,17930,2023
20240229,134800,21442495260,18000,18010,18010,18000,1218
20240229,134700,21420569290,18000,18040,18040,18000,2123
20240229,134600,21382349630,18010,18040,18050,18010,497
20240229,134500,21373388560,18050,18020,18050,18020,2355
20240229,134400,21330903510,18020,17940,18070,17940,2553
20240229,134300,21285020460,17940,17940,17940,17900,7507
20240229,134200,21150508040,17940,17980,17980,17920,4664
20240229,134100,21066774690,17980,18000,18010,17950,4775
20240229,134000,20980938250,18000,17990,18010,17990,2303
20240229,133900,20939485000,18010,18070,18070,17980,11910
20240229,133800,20724810160,18070,18080,18090,18070,801
20240229,133700,20710331050,18080,18090,18100,18080,414
20240229,133600,20702843720,18100,18070,18100,18070,447
20240229,133500,20694764660,18070,18100,18100,18060,2967
20240229,133400,20641146310,18080,18100,18100,18070,3111
20240229,133300,20584893160,18100,18110,18110,18100,1517
20240229,133200,20557435240,18110,18110,18120,18110,830
20240229,133100,20542403720,18110,18150,18150,18110,1294
20240229,133000,20518951400,18150,18120,18150,18120,1042
20240229,132900,20500058000,18120,18130,18130,18120,458
20240229,132800,20491755340,18130,18120,18150,18120,471
20240229,132700,20483217240,18120,18100,18120,18100,729
20240229,132600,20470009810,18100,18160,18160,18100,869
20240229,132500,20454273930,18160,18150,18160,18110,2921
20240229,132400,20401307600,18150,18150,18160,18150,54
20240229,132300,20400327360,18150,18150,18160,18150,528
20240229,132200,20390743940,18150,18180,18180,18150,1751
20240229,132100,20358946030,18180,18190,18200,18180,595
20240229,132000,20348124610,18190,18190,18200,18190,938
20240229,131900,20331057680,18190,18180,18190,18170,467
20240229,131800,20322564280,18180,18170,18190,18160,403
20240229,131700,20315237990,18180,18170,18180,18150,1439
20240229,131600,20289090060,18170,18160,18170,18160,164
20240229,131500,20286110490,18160,18140,18160,18140,391
20240229,131400,20279014290,18140,18140,18140,18140,701
20240229,131300,20266298150,18140,18140,18150,18120,99
20240229,131200,20264502590,18140,18160,18180,18140,1282
20240229,131100,20241229870,18160,18150,18170,18140,249
20240229,131000,20236709870,18140,18100,18140,18100,907
20240229,130900,20220289120,18090,18100,18100,18090,681
20240229,130800,20207967120,18090,18100,18110,18090,1825
20240229,130700,20174945050,18110,18140,18140,18080,3496
20240229,130600,20111644610,18140,18160,18160,18140,163
20240229,130500,20108685380,18160,18160,18160,18160,423
20240229,130400,20101003700,18160,18120,18160,18120,804
20240229,130300,20086430700,18130,18140,18140,18130,504
20240229,130200,20077292530,18150,18160,18160,18150,260
20240229,130100,20072573490,18170,18150,18170,18130,337
20240229,130000,20066457280,18150,18160,18160,18150,223
20240229,125900,20062409640,18160,18100,18160,18090,842
20240229,125800,20047166270,18090,18120,18160,18090,5345
20240229,125700,19950408330,18120,18150,18160,18110,1536
20240229,125600,19922564300,18140,18160,18160,18140,830
20240229,125500,19907503780,18160,18160,18170,18140,1653
20240229,125400,19877499600,18170,18200,18200,18160,1127
20240229,125300,19857013310,18200,18200,18200,18200,919
20240229,125200,19840287510,18200,18220,18220,18200,1199
20240229,125100,19818459650,18220,18220,18220,18210,422
20240229,125000,19810771010,18220,18210,18240,18210,1332
20240229,124900,19786503960,18210,18240,18240,18210,771
20240229,124800,19772456450,18240,18240,18240,18220,822
20240229,124700,19757469540,18240,18230,18240,18220,493
20240229,124600,19748482400,18220,18240,18240,18210,1162
20240229,124500,19727305250,18240,18250,18250,18240,607
20240229,124400,19716230980,18250,18220,18260,18210,1129
20240229,124300,19695638150,18200,18190,18200,18160,2125
20240229,124200,19657004140,18180,18210,18220,18180,1607
20240229,124100,19627757440,18220,18240,18240,18220,124
20240229,124000,19625497530,18230,18240,18240,18200,1406
20240229,123900,19599897010,18210,18240,18250,18200,1586
20240229,123800,19570998730,18250,18190,18250,18190,2207
20240229,123700,19530759000,18190,18190,18190,18180,321
20240229,123600,19524921290,18190,18160,18190,18160,477
20240229,123500,19516254190,18160,18170,18170,18150,410
20240229,123400,19508806880,18160,18170,18180,18140,1961
20240229,123300,19473212130,18170,18190,18190,18170,169
20240229,123200,19470139990,18200,18230,18230,18180,1798
20240229,123100,19437405340,18240,18240,18260,18230,968
20240229,123000,19419745450,18230,18150,18230,18150,1545
20240229,122900,19391650940,18150,18170,18180,18150,586
20240229,122800,19381009440,18170,18160,18180,18160,697
20240229,122700,19368344890,18170,18130,18170,18120,821
20240229,122600,19353452230,18130,18140,18150,18130,279
20240229,122500,19348393080,18150,18180,18180,18140,1264
20240229,122400,19325431080,18170,18150,18180,18150,631
20240229,122300,19313965000,18160,18120,18160,18120,353
20240229,122200,19307561480,18110,18100,18140,18100,729
20240229,122100,19294346910,18100,18090,18140,18080,2297
20240229,122000,19252782290,18090,18100,18100,18080,1282
20240229,121900,19229583830,18110,18090,18110,18080,2367
20240229,121800,19186767130,18100,18100,18100,18100,450
20240229,121700,19178622130,18090,18090,18100,18080,771
20240229,121600,19164679750,18090,18110,18110,18070,728
20240229,121500,19151517000,18080,18120,18120,18080,1106
20240229,121400,19131508490,18120,18120,18120,18120,613
20240229,121300,19120400930,18150,18100,18150,18070,4991
20240229,121200,19030166650,18100,18160,18170,18100,3454
20240229,121100,18967564790,18160,18160,18170,18160,757
20240229,121000,18953816920,18170,18170,18170,18170,346
20240229,120900,18947530100,18170,18170,18180,18170,429
20240229,120800,18939734520,18170,18160,18180,18160,233
20240229,120700,18935500920,18160,18180,18190,18160,1221
20240229,120600,18913308720,18190,18180,18190,18180,703
20240229,120500,18900525520,18170,18180,18180,18160,266
20240229,120400,18895691580,18180,18180,18180,18160,211
20240229,120300,18891857060,18180,18150,18180,18130,655
20240229,120200,18879975890,18140,18130,18140,18130,418
20240229,120100,18872393390,18130,18210,18220,18130,1613
20240229,120000,18843076580,18220,18220,18220,18190,308
20240229,115900,18837467300,18220,18170,18220,18160,1289
20240229,115800,18814045480,18180,18120,18200,18120,1679
20240229,115700,18783548360,18120,18110,18120,18100,879
20240229,115600,18767629250,18080,18110,18110,18070,2928
20240229,115500,18714683590,18110,18090,18110,18080,555
20240229,115400,18704637340,18080,18120,18120,18080,1471
20240229,115300,18678030090,18130,18130,18140,18080,3985
20240229,115200,18605865670,18130,18140,18150,18130,1983
20240229,115100,18569896340,18150,18140,18150,18130,868
20240229,115000,18554152660,18140,18130,18150,18120,1201
20240229,114900,18532365320,18130,18090,18130,18080,6960
20240229,114800,18406430950,18080,18180,18180,18080,7057
20240229,114700,18278578360,18180,18240,18240,18170,1551
20240229,114600,18250377040,18180,18270,18270,18170,6534
20240229,114500,18131353890,18270,18330,18330,18270,3301
20240229,114400,18070989820,18330,18350,18360,18330,1051
20240229,114300,18051708360,18350,18340,18350,18330,691
20240229,114200,18039037820,18330,18320,18360,18320,1882
20240229,114100,18004532680,18320,18300,18320,18290,340
20240229,114000,17998306150,18300,18300,18310,18290,1378
20240229,113900,17973088990,18310,18300,18310,18280,704
20240229,113800,17960204740,18300,18330,18330,18300,920
20240229,113700,17943364430,18330,18310,18330,18300,344
20240229,113600,17937067060,18310,18310,18320,18270,1790
20240229,113500,17904329650,18320,18360,18370,18290,2174
20240229,113400,17864486710,18350,18340,18390,18340,2593
20240229,113300,17816855900,18340,18330,18360,18310,2149
20240229,113200,17777459900,18350,18350,18370,18320,2374
20240229,113100,17733890620,18320,18260,18350,18250,2152
20240229,113000,17694564810,18250,18250,18260,18230,2803
20240229,112900,17643438250,18250,18270,18270,18250,1964
20240229,112800,17607577760,18260,18340,18340,18240,8328
20240229,112700,17455439210,18340,18360,18360,18310,994
20240229,112600,17437221370,18380,18290,18380,18290,1246
20240229,112500,17414386950,18290,18300,18300,18280,2092
20240229,112400,17376134970,18300,18300,18350,18300,961
20240229,112300,17358547230,18300,18350,18370,18280,7897
20240229,112200,17213923190,18350,18390,18420,18330,4794
20240229,112100,17125935910,18350,18390,18390,18340,4619
20240229,112000,17041168860,18370,18410,18440,18370,2893
20240229,111900,16987923400,18410,18450,18450,18370,3993
20240229,111800,16914431740,18410,18400,18460,18370,3436
20240229,111700,16851178990,18370,18380,18400,18340,4399
20240229,111600,16770404550,18370,18470,18500,18350,5337
20240229,111500,16672263590,18500,18430,18520,18430,1788
20240229,111400,16639249330,18410,18470,18530,18400,4864
20240229,111300,16549552720,18450,18530,18530,18450,3722
20240229,111200,16480743620,18500,18580,18590,18460,6943
20240229,111100,16352049030,18580,18610,18670,18550,14577
20240229,111000,16080501770,18660,18420,18680,18420,15544
20240229,110900,15791295990,18420,18410,18440,18350,2197
20240229,110800,15750869860,18460,18490,18510,18410,2440
20240229,110700,15705809810,18500,18410,18500,18400,1405
20240229,110600,15679926390,18410,18430,18460,18400,1411
20240229,110500,15653934190,18440,18460,18520,18420,4122
20240229,110400,15577809110,18460,18440,18500,18420,3215
20240229,110300,15518436150,18480,18360,18500,18330,3763
20240229,110200,15449135230,18310,18320,18370,18310,2395
20240229,110100,15405230160,18320,18350,18370,18320,4105
20240229,110000,15329908900,18350,18430,18430,18330,6520
20240229,105900,15210087500,18430,18460,18500,18430,2886
20240229,105800,15156861900,18460,18440,18500,18430,2439
20240229,105700,15111851670,18440,18470,18480,18430,5279
20240229,105600,15014461660,18470,18460,18490,18450,2699
20240229,105500,14964634360,18510,18500,18530,18450,2344
20240229,105400,14921293650,18490,18550,18580,18480,2678
20240229,105300,14871691970,18510,18470,18590,18460,2522
20240229,105200,14825012930,18500,18460,18540,18440,7090
20240229,105100,14694038430,18450,18600,18610,18410,10097
20240229,105000,14507082780,18600,18580,18700,18560,5235
20240229,104900,14409649050,18570,18670,18720,18480,10076
20240229,104800,14222114900,18680,18710,18790,18650,12787
20240229,104700,13982601240,18700,18560,18700,18540,6479
20240229,104600,13862101780,18560,18570,18610,18540,3689
20240229,104500,13793567870,18570,18450,18670,18450,13933
20240229,104400,13534519800,18430,18560,18560,18420,6788
20240229,104300,13409100410,18580,18630,18760,18520,19246
20240229,104200,13050652830,18630,18320,18840,18320,37754
20240229,104100,12345435560,18260,18250,18350,18250,3943
20240229,104000,12273266580,18230,18310,18330,18200,6076
20240229,103900,12162391460,18330,18380,18380,18290,3278
20240229,103800,12102302290,18380,18250,18400,18240,3841
20240229,103700,12031937290,18250,18350,18360,18250,4828
20240229,103600,11943528120,18350,18460,18470,18350,6469
20240229,103500,11824545670,18460,18490,18490,18390,6472
20240229,103400,11705263240,18490,18460,18500,18450,5056
20240229,103300,11611823270,18450,18450,18490,18420,6894
20240229,103200,11484464770,18450,18480,18530,18400,11112
20240229,103100,11279043430,18490,18460,18510,18410,10566
20240229,103000,11083820500,18480,18410,18570,18370,18224
20240229,102900,10746823310,18400,18440,18490,18340,21513
20240229,102800,10350001270,18440,18150,18440,18150,19182
20240229,102700,9998959250,18150,18130,18150,18120,920
20240229,102600,9982275600,18130,18140,18150,18120,1305
20240229,102500,9958608400,18150,18150,18170,18120,2679
20240229,102400,9909968710,18160,18090,18160,18080,3485
20240229,102300,9846833070,18070,18090,18100,18050,581
20240229,102200,9836323820,18050,18150,18150,18050,4969
20240229,102100,9746306470,18140,18130,18150,18090,5129
20240229,102000,9653324430,18120,18080,18120,18070,3866
20240229,101900,9583364480,18080,18030,18090,18020,4789
20240229,101800,9496914370,18030,17990,18050,17990,4918
20240229,101700,9408271810,17990,17940,17990,17940,1462
20240229,101600,9382004110,17940,17920,17960,17900,2820
20240229,101500,9331467120,17920,17900,17920,17890,2506
20240229,101400,9286616290,17900,17910,17930,17880,1683
20240229,101300,9256483230,17910,17910,17920,17890,2051
20240229,101200,9219759260,17910,17870,17910,17860,2468
20240229,101100,9175605250,17880,17850,17880,17850,3969
20240229,101000,9104707290,17860,17850,17870,17850,2465
20240229,100900,9060687480,17860,17870,17870,17850,5280
20240229,100800,8966396290,17870,17880,17900,17860,2656
20240229,100700,8918934230,17880,17880,17910,17870,3626
20240229,100600,8854082600,17890,17890,17890,17870,2136
20240229,100500,8815893410,17870,17890,17890,17870,4580
20240229,100400,8734015410,17890,17910,17910,17880,3972
20240229,100300,8662941340,17920,17930,17930,17920,987
20240229,100200,8645250120,17910,17910,17940,17900,960
20240229,100100,8628056050,17910,17890,17940,17890,4958
20240229,100000,8539299820,17890,17900,17910,17890,4574
20240229,095900,8457446480,17900,17930,17940,17900,3965
20240229,095800,8386372620,17930,17960,17960,17930,3461
20240229,095700,8324249830,17950,17900,17950,17900,3395
20240229,095600,8263419600,17900,17880,17930,17860,7966
20240229,095500,8120987990,17880,17950,17960,17880,10735
20240229,095400,7928664810,17960,17970,17970,17930,2976
20240229,095300,7875260320,17950,17970,18000,17950,4388
20240229,095200,7796456320,17970,17990,18000,17960,4207
20240229,095100,7720788330,17990,17950,18020,17950,2793
20240229,095000,7670524810,17950,17910,17950,17900,4345
20240229,094900,7592638910,17910,18010,18030,17900,13198
20240229,094800,7355862930,18010,18010,18050,17990,1823
20240229,094700,7323037700,18010,17990,18050,17980,1697
20240229,094600,7292461750,17990,18030,18030,17980,5781
20240229,094500,7188363640,18020,18040,18040,18000,16745
20240229,094400,6886795340,18040,18050,18050,18040,2494
20240229,094300,6841798360,18050,18050,18060,18040,3182
20240229,094200,6784380870,18040,18050,18060,18040,2541
20240229,094100,6738501730,18060,18040,18060,18030,2723
20240229,094000,6689360990,18050,18080,18080,18040,6782
20240229,093900,6566861770,18090,18120,18130,18080,3341
20240229,093800,6506384220,18110,18100,18120,18090,1697
20240229,093700,6475669640,18100,18100,18120,18070,2203
20240229,093600,6435798560,18070,18110,18120,18060,7075
20240229,093500,6307789180,18110,18130,18140,18110,4272
20240229,093400,6230390370,18150,18170,18180,18130,2809
20240229,093300,6179416250,18150,18200,18220,18130,2828
20240229,093200,6128001910,18200,18130,18220,18120,4624
20240229,093100,6043880910,18130,18170,18170,18110,5249
20240229,093000,5948701750,18150,18200,18210,18150,2966
20240229,092900,5894812760,18230,18180,18240,18120,10714
20240229,092800,5700203980,18180,18140,18190,18110,4606
20240229,092700,5616716730,18140,18220,18220,18120,7755
20240229,092600,5475763110,18200,18260,18320,18180,8812
20240229,092500,5314954370,18240,18200,18280,18100,12005
20240229,092400,5096547210,18200,18160,18240,18090,16168
20240229,092300,4803175630,18160,18100,18180,18050,11083
20240229,092200,4602702690,18080,18140,18160,18050,5707
20240229,092100,4499439010,18150,18190,18220,18150,1601
20240229,092000,4470337730,18220,18230,18250,18200,3772
20240229,091900,4401565960,18220,18230,18240,18210,3758
20240229,091800,4333082820,18240,18220,18240,18160,4328
20240229,091700,4254220740,18230,18040,18230,18040,9442
20240229,091600,4083072670,18040,18110,18110,18030,7487
20240229,091500,3947840030,18110,18150,18160,18090,7296
20240229,091400,3815615410,18150,18180,18190,18150,4286
20240229,091300,3737770910,18180,18140,18200,18130,3834
20240229,091200,3668098240,18150,18090,18150,18070,5076
20240229,091100,3576190500,18090,18150,18150,18090,3778
20240229,091000,3507791410,18150,18150,18190,18060,6884
20240229,090900,3383111940,18140,18200,18210,18130,7276
20240229,090800,3250949280,18210,18290,18320,18210,12119
20240229,090700,3029561060,18290,18170,18300,18170,15062
20240229,090600,2754491730,18170,18010,18190,18000,7594
20240229,090500,2617006130,18010,17980,18060,17920,10403
20240229,090400,2429893660,17980,17840,17990,17840,13291
20240229,090300,2191891940,17860,18090,18090,17840,33616
20240229,090200,1588768170,18090,18200,18220,18090,12355
20240229,090100,1364448120,18200,18090,18300,18080,18186
20240229,090000,1033511620,18100,18050,18190,17940,56975