stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,183400,10598064160,2420,2420,2420,2420,30153
20240227,183300,10598064160,2420,2420,2420,2420,0
20240227,183200,10598064160,2420,2420,2420,2420,0
20240227,183100,10598064160,2420,2420,2420,2420,0
20240227,183000,10598064160,2420,2420,2420,2420,0
20240227,182900,10598064160,2420,2420,2420,2420,0
20240227,182800,10598064160,2420,2420,2420,2420,0
20240227,182700,10598064160,2420,2420,2420,2420,0
20240227,182600,10598064160,2420,2420,2420,2420,0
20240227,182500,10598064160,2420,2420,2420,2420,0
20240227,182400,10598064160,2420,2420,2420,2420,0
20240227,182300,10598064160,2420,2420,2420,2420,0
20240227,182200,10598064160,2420,2420,2420,2420,0
20240227,182100,10598064160,2420,2420,2420,2420,0
20240227,182000,10598064160,2420,2420,2420,2420,0
20240227,181900,10598064160,2420,2420,2420,2420,0
20240227,181800,10598064160,2420,2420,2420,2420,0
20240227,181700,10598064160,2420,2420,2420,2420,0
20240227,181600,10598064160,2420,2420,2420,2420,0
20240227,181500,10598064160,2420,2420,2420,2420,0
20240227,181400,10598064160,2420,2420,2420,2420,0
20240227,181300,10598064160,2420,2420,2420,2420,0
20240227,181200,10598064160,2420,2420,2420,2420,0
20240227,181100,10598064160,2420,2420,2420,2420,0
20240227,181000,10598064160,2420,2420,2420,2420,0
20240227,180900,10598064160,2420,2420,2420,2420,0
20240227,180800,10598064160,2420,2420,2420,2420,0
20240227,180700,10598064160,2420,2420,2420,2420,0
20240227,180600,10598064160,2420,2420,2420,2420,0
20240227,180500,10598064160,2420,2420,2420,2420,0
20240227,180400,10598064160,2420,2420,2420,2420,30153
20240227,180300,10598064160,2420,2420,2420,2420,0
20240227,180200,10598064160,2420,2420,2420,2420,0
20240227,180100,10598064160,2420,2420,2420,2420,0
20240227,180000,10598064160,2420,2420,2420,2420,0
20240227,175900,10598064160,2420,2420,2420,2420,0
20240227,175800,10598064160,2420,2420,2420,2420,0
20240227,175700,10598064160,2420,2420,2420,2420,0
20240227,175600,10598064160,2420,2420,2420,2420,0
20240227,175500,10598064160,2420,2420,2420,2420,0
20240227,175400,10598064160,2420,2420,2420,2420,0
20240227,175300,10598064160,2420,2420,2420,2420,0
20240227,175200,10598064160,2420,2420,2420,2420,0
20240227,175100,10598064160,2420,2420,2420,2420,0
20240227,175000,10598064160,2420,2420,2420,2420,0
20240227,174900,10598064160,2420,2420,2420,2420,0
20240227,174800,10598064160,2420,2420,2420,2420,0
20240227,174700,10598064160,2420,2420,2420,2420,0
20240227,174600,10598064160,2420,2420,2420,2420,0
20240227,174500,10598064160,2420,2420,2420,2420,0
20240227,174400,10598064160,2420,2420,2420,2420,0
20240227,174300,10598064160,2420,2420,2420,2420,0
20240227,174200,10598064160,2420,2420,2420,2420,0
20240227,174100,10598064160,2420,2420,2420,2420,0
20240227,174000,10598064160,2420,2420,2420,2420,0
20240227,173900,10598064160,2420,2420,2420,2420,0
20240227,173800,10598064160,2420,2420,2420,2420,0
20240227,173700,10598064160,2420,2420,2420,2420,0
20240227,173600,10598064160,2420,2420,2420,2420,0
20240227,173500,10598064160,2420,2420,2420,2420,0
20240227,173400,10598064160,2420,2420,2420,2420,30153
20240227,173300,10598064160,2420,2420,2420,2420,0
20240227,173200,10598064160,2420,2420,2420,2420,0
20240227,173100,10598064160,2420,2420,2420,2420,0
20240227,173000,10598064160,2420,2420,2420,2420,0
20240227,172900,10598064160,2420,2420,2420,2420,0
20240227,172800,10598064160,2420,2420,2420,2420,0
20240227,172700,10598064160,2420,2420,2420,2420,0
20240227,172600,10598064160,2420,2420,2420,2420,0
20240227,172500,10598064160,2420,2420,2420,2420,0
20240227,172400,10598064160,2420,2420,2420,2420,0
20240227,172300,10598064160,2420,2420,2420,2420,0
20240227,172200,10598064160,2420,2420,2420,2420,0
20240227,172100,10598064160,2420,2420,2420,2420,0
20240227,172000,10598064160,2420,2420,2420,2420,0
20240227,171900,10598064160,2420,2420,2420,2420,0
20240227,171800,10598064160,2420,2420,2420,2420,0
20240227,171700,10598064160,2420,2420,2420,2420,0
20240227,171600,10598064160,2420,2420,2420,2420,0
20240227,171500,10598064160,2420,2420,2420,2420,0
20240227,171400,10598064160,2420,2420,2420,2420,0
20240227,171300,10598064160,2420,2420,2420,2420,0
20240227,171200,10598064160,2420,2420,2420,2420,0
20240227,171100,10598064160,2420,2420,2420,2420,0
20240227,171000,10598064160,2420,2420,2420,2420,0
20240227,170900,10598064160,2420,2420,2420,2420,0
20240227,170800,10598064160,2420,2420,2420,2420,0
20240227,170700,10598064160,2420,2420,2420,2420,0
20240227,170600,10598064160,2420,2420,2420,2420,0
20240227,170500,10598064160,2420,2420,2420,2420,0
20240227,170400,10598064160,2420,2420,2420,2420,30153
20240227,170300,10598064160,2420,2420,2420,2420,0
20240227,170200,10598064160,2420,2420,2420,2420,0
20240227,170100,10598064160,2420,2420,2420,2420,0
20240227,170000,10598064160,2420,2420,2420,2420,0
20240227,165900,10598064160,2420,2420,2420,2420,0
20240227,165800,10598064160,2420,2420,2420,2420,0
20240227,165700,10598064160,2420,2420,2420,2420,0
20240227,165600,10598064160,2420,2420,2420,2420,0
20240227,165500,10598064160,2420,2420,2420,2420,0
20240227,165400,10598064160,2420,2420,2420,2420,0
20240227,165300,10598064160,2420,2420,2420,2420,0
20240227,165200,10598064160,2420,2420,2420,2420,0
20240227,165100,10598064160,2420,2420,2420,2420,0
20240227,165000,10598064160,2420,2420,2420,2420,0
20240227,164900,10598064160,2420,2420,2420,2420,0
20240227,164800,10598064160,2420,2420,2420,2420,0
20240227,164700,10598064160,2420,2420,2420,2420,0
20240227,164600,10598064160,2420,2420,2420,2420,0
20240227,164500,10598064160,2420,2420,2420,2420,0
20240227,164400,10598064160,2420,2420,2420,2420,0
20240227,164300,10598064160,2420,2420,2420,2420,0
20240227,164200,10598064160,2420,2420,2420,2420,0
20240227,164100,10598064160,2420,2420,2420,2420,0
20240227,164000,10598064160,2420,2420,2420,2420,0
20240227,163900,10598064160,2420,2420,2420,2420,0
20240227,163800,10598064160,2420,2420,2420,2420,0
20240227,163700,10598064160,2420,2420,2420,2420,0
20240227,163600,10598064160,2420,2420,2420,2420,0
20240227,163500,10598064160,2420,2420,2420,2420,0
20240227,163400,10598064160,2420,2420,2420,2420,30153
20240227,163300,10598064160,2420,2420,2420,2420,0
20240227,163200,10598064160,2420,2420,2420,2420,0
20240227,163100,10598064160,2420,2420,2420,2420,0
20240227,163000,10598064160,2420,2420,2420,2420,0
20240227,162900,10598064160,2420,2420,2420,2420,0
20240227,162800,10598064160,2420,2420,2420,2420,0
20240227,162700,10598064160,2420,2420,2420,2420,0
20240227,162600,10598064160,2420,2420,2420,2420,0
20240227,162500,10598064160,2420,2420,2420,2420,0
20240227,162400,10598064160,2420,2420,2420,2420,0
20240227,162300,10598064160,2420,2420,2420,2420,0
20240227,162200,10598064160,2420,2420,2420,2420,0
20240227,162100,10598064160,2420,2420,2420,2420,0
20240227,162000,10598064160,2420,2420,2420,2420,0
20240227,161900,10598064160,2420,2420,2420,2420,0
20240227,161800,10598064160,2420,2420,2420,2420,0
20240227,161700,10598064160,2420,2420,2420,2420,0
20240227,161600,10598064160,2420,2420,2420,2420,0
20240227,161500,10598064160,2420,2420,2420,2420,0
20240227,161400,10598064160,2420,2420,2420,2420,0
20240227,161300,10598064160,2420,2420,2420,2420,0
20240227,161200,10598064160,2420,2420,2420,2420,0
20240227,161100,10598064160,2420,2420,2420,2420,0
20240227,161000,10598064160,2420,2420,2420,2420,0
20240227,160900,10598064160,2420,2420,2420,2420,0
20240227,160800,10598064160,2420,2420,2420,2420,0
20240227,160700,10598064160,2420,2420,2420,2420,0
20240227,160600,10598064160,2420,2420,2420,2420,0
20240227,160500,10598064160,2420,2420,2420,2420,0
20240227,160400,10598064160,2420,2420,2420,2420,30153
20240227,160300,10598064160,2420,2420,2420,2420,0
20240227,160200,10598064160,2420,2420,2420,2420,0
20240227,160100,10598064160,2420,2420,2420,2420,0
20240227,160000,10598064160,2420,2420,2420,2420,0
20240227,155900,10598064160,2420,2420,2420,2420,0
20240227,155800,10598064160,2420,2420,2420,2420,0
20240227,155700,10598064160,2420,2420,2420,2420,0
20240227,155600,10598064160,2420,2420,2420,2420,0
20240227,155500,10598064160,2420,2420,2420,2420,0
20240227,155400,10598064160,2420,2420,2420,2420,0
20240227,155300,10598064160,2420,2420,2420,2420,0
20240227,155200,10598064160,2420,2420,2420,2420,0
20240227,155100,10598064160,2420,2420,2420,2420,0
20240227,155000,10598064160,2420,2420,2420,2420,0
20240227,154900,10598064160,2420,2420,2420,2420,0
20240227,154800,10598064160,2420,2420,2420,2420,0
20240227,154700,10598064160,2420,2420,2420,2420,0
20240227,154600,10598064160,2420,2420,2420,2420,0
20240227,154500,10598064160,2420,2420,2420,2420,0
20240227,154400,10598064160,2420,2420,2420,2420,0
20240227,154300,10598064160,2420,2420,2420,2420,0
20240227,154200,10598064160,2420,2420,2420,2420,0
20240227,154100,10598064160,2420,2420,2420,2420,0
20240227,154000,10598064160,2420,2420,2420,2420,0
20240227,153900,10598064160,2420,2420,2420,2420,0
20240227,153800,10598064160,2420,2420,2420,2420,0
20240227,153700,10598064160,2420,2420,2420,2420,0
20240227,153600,10598064160,2420,2420,2420,2420,0
20240227,153500,10598064160,2420,2420,2420,2420,0
20240227,153400,10598064160,2420,2420,2420,2420,30153
20240227,153300,10598064160,2420,2420,2420,2420,0
20240227,153200,10598064160,2420,2420,2420,2420,0
20240227,153100,10598064160,2420,2420,2420,2420,0
20240227,153000,10598064160,2420,2420,2420,2420,30153
20240227,152900,10525093900,2430,2430,2430,2430,0
20240227,152800,10525093900,2430,2430,2430,2430,0
20240227,152700,10525093900,2430,2430,2430,2430,0
20240227,152600,10525093900,2430,2430,2430,2430,0
20240227,152500,10525093900,2430,2430,2430,2430,0
20240227,152400,10525093900,2430,2430,2430,2430,0
20240227,152300,10525093900,2430,2430,2430,2430,0
20240227,152200,10525093900,2430,2430,2430,2430,0
20240227,152100,10525093900,2430,2430,2430,2430,0
20240227,152000,10525093900,2430,2430,2430,2430,0
20240227,151900,10525093900,2430,2425,2430,2420,24796
20240227,151800,10465069870,2420,2425,2425,2415,2543
20240227,151700,10458921955,2415,2420,2425,2415,18704
20240227,151600,10413673140,2415,2415,2420,2410,13057
20240227,151500,10382140370,2420,2415,2420,2415,2490
20240227,151400,10376126680,2415,2415,2420,2415,5340
20240227,151300,10363225605,2415,2415,2420,2415,7646
20240227,151200,10344760240,2420,2415,2420,2410,5611
20240227,151100,10331204910,2420,2420,2420,2410,25485
20240227,151000,10269714260,2415,2420,2420,2415,2877
20240227,150900,10262752355,2420,2420,2420,2415,2151
20240227,150800,10257556290,2415,2420,2425,2415,9534
20240227,150700,10234527175,2425,2420,2425,2415,3261
20240227,150600,10226638155,2415,2425,2425,2415,5609
20240227,150500,10213062860,2420,2425,2430,2420,11569
20240227,150400,10185046700,2425,2430,2430,2420,6714
20240227,150300,10168761850,2425,2425,2430,2425,1108
20240227,150200,10166074930,2425,2430,2430,2420,3339
20240227,150100,10157980275,2430,2425,2430,2420,11135
20240227,150000,10130989615,2425,2430,2430,2425,5740
20240227,145900,10117061300,2425,2430,2430,2425,5345
20240227,145800,10104096085,2435,2430,2435,2425,3583
20240227,145700,10095390930,2425,2425,2430,2420,2445
20240227,145600,10089461750,2425,2425,2425,2415,5589
20240227,145500,10075936230,2425,2420,2430,2420,3648
20240227,145400,10067095295,2420,2430,2435,2420,2248
20240227,145300,10061642605,2420,2430,2435,2420,13668
20240227,145200,10028531625,2420,2420,2430,2420,2589
20240227,145100,10022253525,2430,2425,2430,2410,2843
20240227,145000,10015374730,2410,2420,2430,2410,2431
20240227,144900,10009496025,2415,2420,2420,2410,6025
20240227,144800,9994947570,2415,2410,2420,2410,3007
20240227,144700,9987688885,2410,2405,2415,2400,3135
20240227,144600,9980135355,2415,2405,2415,2400,12328
20240227,144500,9950465830,2405,2415,2415,2400,92528
20240227,144400,9727663650,2410,2420,2420,2410,12475
20240227,144300,9697543520,2415,2420,2420,2415,1628
20240227,144200,9693611220,2420,2415,2420,2415,28311
20240227,144100,9625238575,2415,2425,2425,2415,11940
20240227,144000,9596375610,2420,2420,2425,2420,14598
20240227,143900,9561047525,2420,2420,2430,2420,3056
20240227,143800,9553651365,2420,2425,2430,2420,23376
20240227,143700,9497064745,2420,2425,2430,2420,5405
20240227,143600,9483966930,2430,2430,2430,2420,4882
20240227,143500,9472147375,2425,2430,2430,2425,8587
20240227,143400,9451323610,2425,2430,2430,2425,13128
20240227,143300,9419487590,2425,2430,2430,2425,11552
20240227,143200,9391426055,2430,2435,2435,2430,3329
20240227,143100,9383336325,2430,2435,2435,2430,1377
20240227,143000,9379990180,2430,2435,2435,2430,523
20240227,142900,9378719255,2430,2435,2435,2430,1353
20240227,142800,9375428310,2430,2435,2435,2430,5763
20240227,142700,9361409120,2430,2435,2435,2430,5015
20240227,142600,9349219875,2430,2435,2435,2430,4128
20240227,142500,9339186380,2430,2435,2435,2430,3100
20240227,142400,9331651590,2430,2435,2440,2430,3418
20240227,142300,9323331180,2435,2440,2440,2435,2333
20240227,142200,9317650045,2435,2440,2440,2435,354
20240227,142100,9316786400,2435,2440,2440,2435,1520
20240227,142000,9313077670,2435,2440,2440,2435,399
20240227,141900,9312104690,2435,2440,2445,2435,4233
20240227,141800,9301780930,2440,2440,2440,2435,1430
20240227,141700,9298298275,2440,2435,2440,2430,2203
20240227,141600,9292933680,2430,2435,2435,2430,354
20240227,141500,9292072430,2435,2430,2435,2425,4127
20240227,141400,9282048530,2425,2430,2430,2420,7856
20240227,141300,9263002115,2425,2430,2430,2420,15944
20240227,141200,9224387615,2425,2425,2430,2425,3294
20240227,141100,9216399045,2425,2435,2435,2420,51828
20240227,141000,9090670150,2430,2435,2435,2430,7468
20240227,140900,9072521700,2430,2430,2435,2430,3709
20240227,140800,9063508040,2430,2430,2435,2430,4769
20240227,140700,9051918085,2430,2430,2435,2430,512
20240227,140600,9050673905,2430,2430,2435,2430,1167
20240227,140500,9047836475,2435,2435,2435,2430,2109
20240227,140400,9042711440,2430,2435,2435,2425,9764
20240227,140300,9018982670,2430,2435,2435,2425,21480
20240227,140200,8966863425,2430,2440,2445,2425,88653
20240227,140100,8751078030,2445,2445,2445,2440,7383
20240227,140000,8733059960,2445,2450,2450,2440,1410
20240227,135900,8729614995,2440,2445,2450,2440,22880
20240227,135800,8673673435,2445,2450,2450,2445,2939
20240227,135700,8666481405,2445,2445,2450,2445,3601
20240227,135600,8657676755,2445,2445,2450,2445,6363
20240227,135500,8642119175,2445,2445,2450,2445,3562
20240227,135400,8633409280,2445,2450,2455,2445,27711
20240227,135300,8565520865,2450,2455,2455,2450,11686
20240227,135200,8536889535,2455,2450,2455,2450,18148
20240227,135100,8492405100,2450,2455,2455,2450,1753
20240227,135000,8488107305,2450,2455,2460,2450,9513
20240227,134900,8464751785,2455,2460,2460,2455,2070
20240227,134800,8459669560,2455,2455,2460,2450,1362
20240227,134700,8456325655,2455,2455,2460,2455,9453
20240227,134600,8433113815,2455,2460,2460,2455,4324
20240227,134500,8422497570,2455,2460,2460,2455,2771
20240227,134400,8415689040,2460,2460,2465,2455,1152
20240227,134300,8412856105,2455,2460,2460,2455,1944
20240227,134200,8408082185,2460,2455,2460,2455,1145
20240227,134100,8405269455,2455,2455,2460,2450,6656
20240227,134000,8388949835,2450,2450,2455,2450,1106
20240227,133900,8386240085,2450,2455,2460,2450,2944
20240227,133800,8379015270,2455,2460,2460,2455,2934
20240227,133700,8371805570,2460,2460,2465,2455,12763
20240227,133600,8340451135,2455,2460,2460,2455,2641
20240227,133500,8333966735,2455,2460,2460,2455,4161
20240227,133400,8323730755,2455,2460,2460,2455,5302
20240227,133300,8310714330,2455,2455,2460,2455,759
20240227,133200,8308848190,2455,2460,2460,2455,4761
20240227,133100,8297156815,2455,2460,2460,2455,1695
20240227,133000,8292993795,2460,2460,2460,2455,4515
20240227,132900,8281906530,2455,2460,2460,2455,1085
20240227,132800,8279238695,2455,2455,2460,2455,3152
20240227,132700,8271489660,2455,2460,2460,2455,4404
20240227,132600,8260674975,2455,2460,2460,2450,7262
20240227,132500,8242868205,2455,2450,2460,2450,8913
20240227,132400,8220989805,2450,2450,2460,2450,14593
20240227,132300,8185220010,2450,2460,2460,2450,22104
20240227,132200,8130969535,2460,2465,2465,2455,10206
20240227,132100,8105910545,2460,2460,2465,2455,5882
20240227,132000,8091436620,2465,2460,2465,2455,20006
20240227,131900,8042221595,2460,2470,2470,2460,27683
20240227,131800,7974067690,2470,2475,2475,2470,4066
20240227,131700,7964024640,2470,2470,2475,2465,4732
20240227,131600,7952342605,2470,2470,2475,2470,7714
20240227,131500,7933286480,2475,2470,2475,2470,3099
20240227,131400,7925631005,2470,2470,2475,2470,5942
20240227,131300,7910951850,2470,2485,2485,2470,9552
20240227,131200,7887310995,2480,2485,2485,2480,85
20240227,131100,7887100185,2480,2475,2485,2475,3307
20240227,131000,7878912095,2485,2475,2485,2475,1475
20240227,130900,7875256395,2475,2475,2480,2470,3068
20240227,130800,7867672705,2470,2470,2475,2470,1134
20240227,130700,7864870810,2470,2470,2475,2470,7214
20240227,130600,7847051055,2470,2475,2480,2470,14828
20240227,130500,7810357315,2475,2485,2485,2475,16766
20240227,130400,7768793705,2485,2485,2490,2480,11511
20240227,130300,7740213295,2485,2485,2490,2485,6194
20240227,130200,7724815955,2485,2485,2490,2485,13830
20240227,130100,7690425130,2485,2485,2490,2485,2363
20240227,130000,7684553065,2490,2485,2490,2485,1819
20240227,125900,7680031790,2490,2485,2490,2485,14663
20240227,125800,7643593745,2485,2490,2490,2485,6416
20240227,125700,7627645830,2485,2490,2490,2485,3874
20240227,125600,7618012040,2490,2495,2495,2490,4139
20240227,125500,7607705720,2495,2490,2495,2490,27017
20240227,125400,7540314815,2490,2495,2495,2490,5364
20240227,125300,7526951370,2495,2490,2500,2490,5278
20240227,125200,7513776015,2490,2500,2500,2490,10770
20240227,125100,7486913125,2495,2495,2500,2495,4977
20240227,125000,7474495455,2500,2500,2500,2495,3634
20240227,124900,7465419090,2500,2500,2500,2495,6182
20240227,124800,7449968915,2500,2500,2500,2490,2292
20240227,124700,7444249075,2500,2505,2505,2500,6162
20240227,124600,7428843560,2500,2505,2510,2500,15506
20240227,124500,7390001735,2505,2505,2510,2505,3869
20240227,124400,7380305110,2505,2505,2510,2505,6922
20240227,124300,7362936160,2500,2495,2500,2490,20260
20240227,124200,7312443505,2490,2495,2495,2490,7649
20240227,124100,7293371495,2495,2490,2495,2490,3012
20240227,124000,7285864850,2490,2495,2500,2490,3450
20240227,123900,7277258385,2495,2495,2500,2490,8052
20240227,123800,7257180525,2500,2505,2505,2500,10101
20240227,123700,7231924175,2505,2500,2505,2490,10239
20240227,123600,7206340095,2500,2495,2500,2495,6448
20240227,123500,7190244295,2495,2500,2510,2495,10789
20240227,123400,7163270650,2500,2515,2515,2500,14571
20240227,123300,7126708050,2510,2500,2515,2495,16731
20240227,123200,7084862705,2500,2510,2515,2500,26743
20240227,123100,7017910945,2510,2515,2520,2510,31636
20240227,123000,6938463250,2515,2520,2520,2510,11537
20240227,122900,6909447570,2520,2515,2520,2510,11984
20240227,122800,6879308305,2510,2515,2520,2510,15917
20240227,122700,6839247595,2515,2520,2520,2510,11434
20240227,122600,6810498020,2520,2520,2525,2505,48332
20240227,122500,6688920955,2515,2520,2525,2515,16429
20240227,122400,6647535110,2520,2515,2520,2505,35551
20240227,122300,6558214640,2515,2530,2530,2510,86797
20240227,122200,6339162510,2525,2505,2530,2505,120432
20240227,122100,6035786720,2510,2505,2510,2500,28320
20240227,122000,5964842445,2505,2500,2505,2495,32147
20240227,121900,5884472670,2500,2490,2500,2485,21597
20240227,121800,5830602975,2485,2485,2495,2485,9840
20240227,121700,5806115180,2490,2490,2490,2485,2598
20240227,121600,5799653290,2485,2490,2490,2485,785
20240227,121500,5797699925,2485,2490,2490,2485,5957
20240227,121400,5782872420,2485,2490,2490,2485,4467
20240227,121300,5771768780,2485,2485,2490,2485,1028
20240227,121200,5769212260,2485,2485,2485,2485,1640
20240227,121100,5765136860,2485,2485,2490,2485,10014
20240227,121000,5740251025,2485,2485,2485,2480,6382
20240227,120900,5724416445,2480,2485,2485,2480,3190
20240227,120800,5716489410,2490,2485,2490,2480,5952
20240227,120700,5701698595,2485,2490,2495,2485,2208
20240227,120600,5696204390,2485,2485,2490,2485,3523
20240227,120500,5687434205,2485,2490,2490,2485,2535
20240227,120400,5681125745,2495,2490,2495,2485,8099
20240227,120300,5660948205,2485,2490,2490,2485,3906
20240227,120200,5651230665,2485,2490,2495,2485,6514
20240227,120100,5635003300,2490,2490,2495,2490,3801
20240227,120000,5625533745,2495,2490,2495,2485,15350
20240227,115900,5587357430,2490,2495,2495,2485,9966
20240227,115800,5562529595,2495,2495,2500,2485,19996
20240227,115700,5512708285,2495,2495,2500,2495,29947
20240227,115600,5437962015,2500,2500,2500,2490,31581
20240227,115500,5359133585,2500,2500,2500,2495,12095
20240227,115400,5328908000,2500,2490,2500,2485,36447
20240227,115300,5238033740,2485,2485,2490,2485,16360
20240227,115200,5197305610,2485,2480,2485,2475,23405
20240227,115100,5139246955,2475,2480,2480,2475,5126
20240227,115000,5126556430,2475,2485,2485,2475,26469
20240227,114900,5060956065,2480,2490,2490,2480,6182
20240227,114800,5045609930,2485,2480,2490,2480,9417
20240227,114700,5022218780,2480,2490,2495,2480,49802
20240227,114600,4898229295,2485,2485,2495,2485,11631
20240227,114500,4869281160,2490,2495,2495,2485,47705
20240227,114400,4750383185,2495,2485,2495,2485,18320
20240227,114300,4704716370,2490,2490,2490,2480,1650
20240227,114200,4700616075,2485,2485,2490,2480,29981
20240227,114100,4626089630,2490,2495,2500,2480,44994
20240227,114000,4513970145,2495,2485,2495,2485,23503
20240227,113900,4455376880,2490,2485,2490,2480,10941
20240227,113800,4428156270,2480,2470,2485,2470,11500
20240227,113700,4399671295,2475,2475,2475,2470,2868
20240227,113600,4392582725,2475,2475,2475,2470,3000
20240227,113500,4385166545,2475,2465,2475,2465,6574
20240227,113400,4368926480,2465,2470,2470,2465,1533
20240227,113300,4365146890,2465,2470,2470,2465,477
20240227,113200,4363969720,2470,2465,2470,2455,5497
20240227,113100,4350443865,2470,2460,2470,2455,7576
20240227,113000,4331797410,2455,2460,2460,2455,279
20240227,112900,4331111640,2455,2460,2460,2455,1845
20240227,112800,4326577440,2460,2460,2460,2455,2189
20240227,112700,4321197235,2455,2455,2465,2455,3617
20240227,112600,4312313635,2455,2465,2465,2455,11435
20240227,112500,4284208980,2460,2460,2460,2455,6423
20240227,112400,4268415630,2460,2460,2460,2450,15580
20240227,112300,4230122055,2460,2460,2465,2455,10121
20240227,112200,4205249190,2460,2470,2470,2460,26066
20240227,112100,4141059275,2470,2465,2470,2465,4594
20240227,112000,4129723925,2465,2470,2470,2465,4046
20240227,111900,4119749635,2470,2470,2470,2465,6520
20240227,111800,4103645900,2470,2470,2470,2465,3646
20240227,111700,4094656285,2470,2470,2470,2465,1665
20240227,111600,4090544935,2470,2465,2470,2465,1220
20240227,111500,4087535360,2465,2475,2475,2465,8161
20240227,111400,4067368640,2475,2475,2475,2470,27829
20240227,111300,3998591640,2475,2480,2480,2470,22145
20240227,111200,3943815710,2480,2475,2485,2475,12143
20240227,111100,3913708850,2475,2485,2490,2475,42584
20240227,111000,3807851465,2480,2485,2490,2480,34027
20240227,110900,3723234250,2485,2480,2490,2475,18240
20240227,110800,3677933620,2480,2480,2480,2475,12254
20240227,110700,3647543750,2475,2475,2480,2470,6325
20240227,110600,3631876175,2475,2475,2475,2465,19956
20240227,110500,3582511555,2470,2465,2470,2465,10074
20240227,110400,3557630335,2465,2470,2470,2465,9591
20240227,110300,3533957240,2465,2455,2470,2455,20717
20240227,110200,3482937230,2455,2455,2460,2455,1938
20240227,110100,3478179425,2460,2455,2460,2455,3063
20240227,110000,3470651920,2445,2445,2455,2445,15163
20240227,105900,3433485300,2445,2445,2450,2445,4138
20240227,105800,3423366385,2445,2445,2445,2445,431
20240227,105700,3422312590,2445,2445,2450,2440,3277
20240227,105600,3414300335,2445,2445,2450,2445,4448
20240227,105500,3403423465,2445,2445,2450,2445,4120
20240227,105400,3393349795,2445,2450,2450,2445,1559
20240227,105300,3389535455,2445,2445,2450,2445,3208
20240227,105200,3381684470,2445,2445,2450,2440,3763
20240227,105100,3372484405,2445,2440,2450,2440,2234
20240227,105000,3367029180,2440,2445,2450,2440,14924
20240227,104900,3330609080,2445,2450,2450,2445,964
20240227,104800,3328252010,2450,2450,2455,2445,5711
20240227,104700,3314274215,2445,2445,2450,2445,3238
20240227,104600,3306355530,2445,2450,2455,2445,7425
20240227,104500,3288186005,2455,2450,2455,2450,5138
20240227,104400,3275597240,2450,2455,2455,2450,833
20240227,104300,3273556350,2455,2450,2455,2450,565
20240227,104200,3272171975,2450,2450,2450,2450,1592
20240227,104100,3268271575,2450,2455,2455,2450,3743
20240227,104000,3259101200,2455,2455,2455,2450,3946
20240227,103900,3249428220,2455,2450,2455,2450,15694
20240227,103800,3210974470,2450,2450,2455,2450,617
20240227,103700,3209462815,2450,2455,2455,2450,2439
20240227,103600,3203481355,2455,2450,2455,2450,277
20240227,103500,3202802335,2450,2455,2455,2450,2955
20240227,103400,3195561085,2455,2455,2455,2450,6782
20240227,103300,3178933960,2455,2455,2460,2455,8487
20240227,103200,3158098095,2455,2455,2460,2450,5507
20240227,103100,3144585545,2455,2460,2460,2450,4317
20240227,103000,3133972675,2455,2455,2460,2450,6711
20240227,102900,3117499910,2450,2450,2455,2445,4693
20240227,102800,3106001000,2450,2450,2450,2445,4005
20240227,102700,3096192305,2450,2445,2450,2445,7954
20240227,102600,3076743535,2440,2445,2445,2440,814
20240227,102500,3074753350,2440,2435,2445,2430,14150
20240227,102400,3040249825,2435,2440,2440,2435,5424
20240227,102300,3027037445,2435,2435,2440,2435,991
20240227,102200,3024623095,2425,2435,2445,2425,33857
20240227,102100,2942242635,2435,2445,2445,2430,7065
20240227,102000,2925046195,2445,2440,2445,2440,5152
20240227,101900,2912474655,2440,2440,2445,2435,2272
20240227,101800,2906926165,2435,2435,2440,2435,7590
20240227,101700,2888427500,2435,2430,2440,2430,1054
20240227,101600,2885859475,2430,2440,2445,2425,17930
20240227,101500,2842267330,2445,2450,2450,2435,6706
20240227,101400,2825902710,2450,2445,2450,2445,416
20240227,101300,2824885475,2445,2445,2450,2435,2393
20240227,101200,2819040295,2435,2445,2450,2435,25825
20240227,101100,2755980440,2450,2450,2450,2440,4062
20240227,101000,2746057590,2440,2445,2450,2440,4653
20240227,100900,2734696250,2440,2440,2450,2440,9145
20240227,100800,2712346020,2440,2445,2445,2440,2351
20240227,100700,2706609570,2445,2450,2450,2440,2373
20240227,100600,2700811895,2450,2445,2450,2440,583
20240227,100500,2699386115,2445,2445,2450,2445,2981
20240227,100400,2692097305,2445,2450,2450,2445,3558
20240227,100300,2683384705,2450,2450,2450,2440,5126
20240227,100200,2670851915,2440,2440,2450,2440,7831
20240227,100100,2651732180,2440,2445,2445,2440,4352
20240227,100000,2641104015,2440,2440,2445,2440,4738
20240227,095900,2629534210,2440,2440,2445,2440,1167
20240227,095800,2626686715,2445,2440,2445,2435,3595
20240227,095700,2617920185,2440,2435,2445,2435,3591
20240227,095600,2609160160,2435,2445,2445,2435,8379
20240227,095500,2588726535,2445,2455,2455,2445,12912
20240227,095400,2557102935,2455,2455,2455,2450,3172
20240227,095300,2549316290,2450,2450,2450,2450,2429
20240227,095200,2543365240,2450,2460,2460,2445,7503
20240227,095100,2525010105,2460,2455,2465,2450,20895
20240227,095000,2473766090,2460,2445,2460,2445,37886
20240227,094900,2380968120,2445,2445,2450,2440,13869
20240227,094800,2347059005,2440,2435,2440,2430,14268
20240227,094700,2312277740,2440,2435,2440,2430,5945
20240227,094600,2297813380,2430,2425,2435,2420,8809
20240227,094500,2276407105,2430,2430,2430,2420,8427
20240227,094400,2255963455,2425,2425,2430,2425,2329
20240227,094300,2250311005,2430,2410,2430,2410,52972
20240227,094200,2122322065,2410,2415,2415,2405,14185
20240227,094100,2088137715,2415,2415,2415,2410,26230
20240227,094000,2024921040,2415,2415,2415,2410,17384
20240227,093900,1983004525,2415,2420,2420,2415,35961
20240227,093800,1896156690,2420,2420,2425,2415,7297
20240227,093700,1878510115,2415,2420,2425,2415,30547
20240227,093600,1804628950,2420,2425,2425,2420,10336
20240227,093500,1779598230,2425,2420,2425,2415,11350
20240227,093400,1752114960,2420,2420,2420,2415,15527
20240227,093300,1714563390,2425,2425,2435,2420,25498
20240227,093200,1652820810,2425,2435,2435,2415,4363
20240227,093100,1642239155,2430,2420,2435,2415,22656
20240227,093000,1587259530,2420,2415,2420,2410,8047
20240227,092900,1567826070,2415,2420,2420,2410,11787
20240227,092800,1539340175,2415,2415,2415,2410,29621
20240227,092700,1467902105,2410,2415,2415,2410,11341
20240227,092600,1440550895,2415,2415,2415,2415,17644
20240227,092500,1397940635,2415,2425,2425,2415,27604
20240227,092400,1331145455,2425,2430,2435,2420,18811
20240227,092300,1285515360,2435,2435,2435,2430,37576
20240227,092200,1194140720,2440,2440,2440,2435,4801
20240227,092100,1182439080,2440,2435,2440,2435,3277
20240227,092000,1174458740,2435,2435,2440,2435,4129
20240227,091900,1164397990,2435,2440,2440,2435,13179
20240227,091800,1132243800,2445,2445,2450,2440,15661
20240227,091700,1093951490,2445,2445,2445,2440,6005
20240227,091600,1079285760,2445,2445,2450,2445,4110
20240227,091500,1069236635,2445,2445,2450,2440,11585
20240227,091400,1040907350,2445,2430,2445,2430,15782
20240227,091300,1002479725,2430,2435,2435,2430,11288
20240227,091200,975039795,2435,2435,2440,2430,28263
20240227,091100,906269715,2435,2445,2445,2430,18563
20240227,091000,861015535,2445,2440,2445,2440,15445
20240227,090900,823256600,2440,2445,2445,2440,9569
20240227,090800,799902350,2445,2445,2450,2440,14088
20240227,090700,765493580,2450,2455,2455,2450,12336
20240227,090600,735245200,2455,2455,2455,2450,20944
20240227,090500,683893945,2455,2465,2465,2455,23588
20240227,090400,625901565,2465,2470,2470,2460,4402
20240227,090300,615041545,2450,2455,2475,2450,33502
20240227,090200,532535400,2460,2480,2485,2460,23367
20240227,090100,474961990,2485,2465,2500,2435,62833
20240227,090000,319388485,2455,2435,2465,2420,125669