stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,184600,946551403500,72900,72900,72900,72900,1227097
20240227,184500,946551403500,72900,72900,72900,72900,0
20240227,184400,946551403500,72900,72900,72900,72900,0
20240227,184300,946551403500,72900,72900,72900,72900,0
20240227,184200,946551403500,72900,72900,72900,72900,0
20240227,184100,946551403500,72900,72900,72900,72900,0
20240227,184000,946551403500,72900,72900,72900,72900,0
20240227,183900,946551403500,72900,72900,72900,72900,0
20240227,183800,946551403500,72900,72900,72900,72900,0
20240227,183700,946551403500,72900,72900,72900,72900,0
20240227,183600,946551403500,72900,72900,72900,72900,0
20240227,183500,946551403500,72900,72900,72900,72900,0
20240227,183400,946551403500,72900,72900,72900,72900,0
20240227,183300,946551403500,72900,72900,72900,72900,0
20240227,183200,946551403500,72900,72900,72900,72900,0
20240227,183100,946551403500,72900,72900,72900,72900,0
20240227,183000,946551403500,72900,72900,72900,72900,0
20240227,182900,946551403500,72900,72900,72900,72900,0
20240227,182800,946551403500,72900,72900,72900,72900,0
20240227,182700,946551403500,72900,72900,72900,72900,0
20240227,182600,946551403500,72900,72900,72900,72900,0
20240227,182500,946551403500,72900,72900,72900,72900,0
20240227,182400,946551403500,72900,72900,72900,72900,0
20240227,182300,946551403500,72900,72900,72900,72900,0
20240227,182200,946551403500,72900,72900,72900,72900,0
20240227,182100,946551403500,72900,72900,72900,72900,0
20240227,182000,946551403500,72900,72900,72900,72900,0
20240227,181900,946551403500,72900,72900,72900,72900,0
20240227,181800,946551403500,72900,72900,72900,72900,0
20240227,181700,946551403500,72900,72900,72900,72900,0
20240227,181600,946551403500,72900,72900,72900,72900,1227097
20240227,181500,946551403500,72900,72900,72900,72900,0
20240227,181400,946551403500,72900,72900,72900,72900,0
20240227,181300,946551403500,72900,72900,72900,72900,0
20240227,181200,946551403500,72900,72900,72900,72900,0
20240227,181100,946551403500,72900,72900,72900,72900,0
20240227,181000,946551403500,72900,72900,72900,72900,0
20240227,180900,946551403500,72900,72900,72900,72900,0
20240227,180800,946551403500,72900,72900,72900,72900,0
20240227,180700,946551403500,72900,72900,72900,72900,0
20240227,180600,946551403500,72900,72900,72900,72900,0
20240227,180500,946551403500,72900,72900,72900,72900,0
20240227,180400,946551403500,72900,72900,72900,72900,0
20240227,180300,946551403500,72900,72900,72900,72900,0
20240227,180200,946551403500,72900,72900,72900,72900,0
20240227,180100,946551403500,72900,72900,72900,72900,0
20240227,180000,946551403500,72900,72900,72900,72900,0
20240227,175900,946551403500,72900,72900,72900,72900,0
20240227,175800,946551403500,72900,72900,72900,72900,0
20240227,175700,946551403500,72900,72900,72900,72900,0
20240227,175600,946551403500,72900,72900,72900,72900,0
20240227,175500,946551403500,72900,72900,72900,72900,0
20240227,175400,946551403500,72900,72900,72900,72900,0
20240227,175300,946551403500,72900,72900,72900,72900,0
20240227,175200,946551403500,72900,72900,72900,72900,0
20240227,175100,946551403500,72900,72900,72900,72900,0
20240227,175000,946551403500,72900,72900,72900,72900,0
20240227,174900,946551403500,72900,72900,72900,72900,0
20240227,174800,946551403500,72900,72900,72900,72900,0
20240227,174700,946551403500,72900,72900,72900,72900,0
20240227,174600,946551403500,72900,72900,72900,72900,1227097
20240227,174500,946551403500,72900,72900,72900,72900,0
20240227,174400,946551403500,72900,72900,72900,72900,0
20240227,174300,946551403500,72900,72900,72900,72900,0
20240227,174200,946551403500,72900,72900,72900,72900,0
20240227,174100,946551403500,72900,72900,72900,72900,0
20240227,174000,946551403500,72900,72900,72900,72900,0
20240227,173900,946551403500,72900,72900,72900,72900,0
20240227,173800,946551403500,72900,72900,72900,72900,0
20240227,173700,946551403500,72900,72900,72900,72900,0
20240227,173600,946551403500,72900,72900,72900,72900,0
20240227,173500,946551403500,72900,72900,72900,72900,0
20240227,173400,946551403500,72900,72900,72900,72900,0
20240227,173300,946551403500,72900,72900,72900,72900,0
20240227,173200,946551403500,72900,72900,72900,72900,0
20240227,173100,946551403500,72900,72900,72900,72900,0
20240227,173000,946551403500,72900,72900,72900,72900,0
20240227,172900,946551403500,72900,72900,72900,72900,0
20240227,172800,946551403500,72900,72900,72900,72900,0
20240227,172700,946551403500,72900,72900,72900,72900,0
20240227,172600,946551403500,72900,72900,72900,72900,0
20240227,172500,946551403500,72900,72900,72900,72900,0
20240227,172400,946551403500,72900,72900,72900,72900,0
20240227,172300,946551403500,72900,72900,72900,72900,0
20240227,172200,946551403500,72900,72900,72900,72900,0
20240227,172100,946551403500,72900,72900,72900,72900,0
20240227,172000,946551403500,72900,72900,72900,72900,0
20240227,171900,946551403500,72900,72900,72900,72900,0
20240227,171800,946551403500,72900,72900,72900,72900,0
20240227,171700,946551403500,72900,72900,72900,72900,0
20240227,171600,946551403500,72900,72900,72900,72900,1227097
20240227,171500,946551403500,72900,72900,72900,72900,0
20240227,171400,946551403500,72900,72900,72900,72900,0
20240227,171300,946551403500,72900,72900,72900,72900,0
20240227,171200,946551403500,72900,72900,72900,72900,0
20240227,171100,946551403500,72900,72900,72900,72900,0
20240227,171000,946551403500,72900,72900,72900,72900,0
20240227,170900,946551403500,72900,72900,72900,72900,0
20240227,170800,946551403500,72900,72900,72900,72900,0
20240227,170700,946551403500,72900,72900,72900,72900,0
20240227,170600,946551403500,72900,72900,72900,72900,0
20240227,170500,946551403500,72900,72900,72900,72900,0
20240227,170400,946551403500,72900,72900,72900,72900,0
20240227,170300,946551403500,72900,72900,72900,72900,0
20240227,170200,946551403500,72900,72900,72900,72900,0
20240227,170100,946551403500,72900,72900,72900,72900,0
20240227,170000,946551403500,72900,72900,72900,72900,0
20240227,165900,946551403500,72900,72900,72900,72900,0
20240227,165800,946551403500,72900,72900,72900,72900,0
20240227,165700,946551403500,72900,72900,72900,72900,0
20240227,165600,946551403500,72900,72900,72900,72900,0
20240227,165500,946551403500,72900,72900,72900,72900,0
20240227,165400,946551403500,72900,72900,72900,72900,0
20240227,165300,946551403500,72900,72900,72900,72900,0
20240227,165200,946551403500,72900,72900,72900,72900,0
20240227,165100,946551403500,72900,72900,72900,72900,0
20240227,165000,946551403500,72900,72900,72900,72900,0
20240227,164900,946551403500,72900,72900,72900,72900,0
20240227,164800,946551403500,72900,72900,72900,72900,0
20240227,164700,946551403500,72900,72900,72900,72900,0
20240227,164600,946551403500,72900,72900,72900,72900,1227097
20240227,164500,946551403500,72900,72900,72900,72900,0
20240227,164400,946551403500,72900,72900,72900,72900,0
20240227,164300,946551403500,72900,72900,72900,72900,0
20240227,164200,946551403500,72900,72900,72900,72900,0
20240227,164100,946551403500,72900,72900,72900,72900,0
20240227,164000,946551403500,72900,72900,72900,72900,0
20240227,163900,946551403500,72900,72900,72900,72900,0
20240227,163800,946551403500,72900,72900,72900,72900,0
20240227,163700,946551403500,72900,72900,72900,72900,0
20240227,163600,946551403500,72900,72900,72900,72900,0
20240227,163500,946551403500,72900,72900,72900,72900,0
20240227,163400,946551403500,72900,72900,72900,72900,0
20240227,163300,946551403500,72900,72900,72900,72900,0
20240227,163200,946551403500,72900,72900,72900,72900,0
20240227,163100,946551403500,72900,72900,72900,72900,0
20240227,163000,946551403500,72900,72900,72900,72900,0
20240227,162900,946551403500,72900,72900,72900,72900,0
20240227,162800,946551403500,72900,72900,72900,72900,0
20240227,162700,946551403500,72900,72900,72900,72900,0
20240227,162600,946551403500,72900,72900,72900,72900,0
20240227,162500,946551403500,72900,72900,72900,72900,0
20240227,162400,946551403500,72900,72900,72900,72900,0
20240227,162300,946551403500,72900,72900,72900,72900,0
20240227,162200,946551403500,72900,72900,72900,72900,0
20240227,162100,946551403500,72900,72900,72900,72900,0
20240227,162000,946551403500,72900,72900,72900,72900,0
20240227,161900,946551403500,72900,72900,72900,72900,0
20240227,161800,946551403500,72900,72900,72900,72900,0
20240227,161700,946551403500,72900,72900,72900,72900,0
20240227,161600,946551403500,72900,72900,72900,72900,1227097
20240227,161500,946551403500,72900,72900,72900,72900,0
20240227,161400,946551403500,72900,72900,72900,72900,0
20240227,161300,946551403500,72900,72900,72900,72900,0
20240227,161200,946551403500,72900,72900,72900,72900,0
20240227,161100,946551403500,72900,72900,72900,72900,0
20240227,161000,946551403500,72900,72900,72900,72900,0
20240227,160900,946551403500,72900,72900,72900,72900,0
20240227,160800,946551403500,72900,72900,72900,72900,0
20240227,160700,946551403500,72900,72900,72900,72900,0
20240227,160600,946551403500,72900,72900,72900,72900,0
20240227,160500,946551403500,72900,72900,72900,72900,0
20240227,160400,946551403500,72900,72900,72900,72900,0
20240227,160300,946551403500,72900,72900,72900,72900,0
20240227,160200,946551403500,72900,72900,72900,72900,0
20240227,160100,946551403500,72900,72900,72900,72900,0
20240227,160000,946551403500,72900,72900,72900,72900,0
20240227,155900,946551403500,72900,72900,72900,72900,0
20240227,155800,946551403500,72900,72900,72900,72900,0
20240227,155700,946551403500,72900,72900,72900,72900,0
20240227,155600,946551403500,72900,72900,72900,72900,0
20240227,155500,946551403500,72900,72900,72900,72900,0
20240227,155400,946551403500,72900,72900,72900,72900,0
20240227,155300,946551403500,72900,72900,72900,72900,0
20240227,155200,946551403500,72900,72900,72900,72900,0
20240227,155100,946551403500,72900,72900,72900,72900,0
20240227,155000,946551403500,72900,72900,72900,72900,0
20240227,154900,946551403500,72900,72900,72900,72900,0
20240227,154800,946551403500,72900,72900,72900,72900,0
20240227,154700,946551403500,72900,72900,72900,72900,0
20240227,154600,946551403500,72900,72900,72900,72900,1227097
20240227,154500,946551403500,72900,72900,72900,72900,0
20240227,154400,946551403500,72900,72900,72900,72900,0
20240227,154300,946551403500,72900,72900,72900,72900,0
20240227,154200,946551403500,72900,72900,72900,72900,0
20240227,154100,946551403500,72900,72900,72900,72900,0
20240227,154000,946551403500,72900,72900,72900,72900,0
20240227,153900,946551403500,72900,72900,72900,72900,0
20240227,153800,946551403500,72900,72900,72900,72900,0
20240227,153700,946551403500,72900,72900,72900,72900,0
20240227,153600,946551403500,72900,72900,72900,72900,0
20240227,153500,946551403500,72900,72900,72900,72900,0
20240227,153400,946551403500,72900,72900,72900,72900,0
20240227,153300,946551403500,72900,72900,72900,72900,0
20240227,153200,946551403500,72900,72900,72900,72900,0
20240227,153100,946551403500,72900,72900,72900,72900,0
20240227,153000,946551403500,72900,72900,72900,72900,1227097
20240227,152900,857096032200,72900,72900,72900,72900,0
20240227,152800,857096032200,72900,72900,72900,72900,0
20240227,152700,857096032200,72900,72900,72900,72900,0
20240227,152600,857096032200,72900,72900,72900,72900,0
20240227,152500,857096032200,72900,72900,72900,72900,0
20240227,152400,857096032200,72900,72900,72900,72900,0
20240227,152300,857096032200,72900,72900,72900,72900,0
20240227,152200,857096032200,72900,72900,72900,72900,0
20240227,152100,857096032200,72900,72900,72900,72900,0
20240227,152000,857096032200,72900,72900,72900,72900,0
20240227,151900,857096032200,72900,72900,72900,72800,33411
20240227,151800,854662493400,72800,72800,72900,72800,27088
20240227,151700,852689546600,72800,72800,72900,72800,16870
20240227,151600,851460577000,72900,72800,72900,72800,22421
20240227,151500,849826971300,72800,72800,72900,72800,19527
20240227,151400,848404401100,72800,72800,72900,72800,17472
20240227,151300,847131526800,72800,72800,72900,72800,15256
20240227,151200,846019906900,72800,72900,72900,72800,21001
20240227,151100,844489905800,72900,72900,72900,72800,12464
20240227,151000,843581800100,72800,72900,72900,72800,30775
20240227,150900,841338752600,72900,72900,72900,72800,11016
20240227,150800,840536014200,72800,72900,72900,72800,16597
20240227,150700,839326676500,72900,72900,72900,72800,32534
20240227,150600,836955562600,72800,72900,72900,72800,16817
20240227,150500,835730021700,72900,72900,73000,72800,88529
20240227,150400,829276222100,72900,72900,73000,72900,13633
20240227,150300,828282296800,72900,73000,73000,72900,9776
20240227,150200,827569315400,72900,73000,73000,72900,6840
20240227,150100,827070610900,73000,73000,73000,72900,16072
20240227,150000,825898884200,72900,72900,73000,72900,9947
20240227,145900,825173593400,73000,72900,73000,72800,140450
20240227,145800,814934680400,72900,72900,73000,72900,19777
20240227,145700,813492403100,72900,72900,73000,72900,8624
20240227,145600,812863261100,72900,72800,73000,72800,61781
20240227,145500,808359067200,72900,72900,72900,72800,95671
20240227,145400,801384991100,72800,72900,72900,72800,12433
20240227,145300,800479155200,72800,72800,72900,72800,10827
20240227,145200,799690446800,72800,72800,72900,72800,14442
20240227,145100,798638290000,72900,72800,72900,72800,11797
20240227,145000,797779041900,72800,72800,72900,72800,9032
20240227,144900,797121244300,72800,72800,72900,72800,19214
20240227,144800,795722174200,72800,72900,72900,72800,15613
20240227,144700,794585135600,72800,72900,72900,72800,32262
20240227,144600,792236311400,72800,72800,72900,72800,11759
20240227,144500,791380223300,72800,72800,72900,72800,6862
20240227,144400,790880609500,72800,72800,72900,72800,17816
20240227,144300,789583551300,72900,72800,72900,72700,338694
20240227,144200,764927209300,72800,72800,72900,72800,14047
20240227,144100,763904356300,72800,72900,72900,72800,19833
20240227,144000,762460270300,72800,72800,72900,72800,8476
20240227,143900,761843072600,72900,72800,72900,72800,61373
20240227,143800,757374844700,72800,72800,72900,72800,7691
20240227,143700,756814771000,72800,72800,72900,72800,8374
20240227,143600,756204986500,72800,72800,72900,72800,11236
20240227,143500,755386756800,72800,72800,72900,72800,7817
20240227,143400,754817497000,72900,72900,72900,72800,7757
20240227,143300,754252604700,72900,72800,72900,72800,8897
20240227,143200,753604465600,72900,72900,72900,72800,9314
20240227,143100,752926049600,72900,72800,72900,72800,9739
20240227,143000,752216590800,72800,72800,72900,72800,9304
20240227,142900,751538851200,72800,72900,72900,72800,7412
20240227,142800,750998889700,72900,72800,72900,72800,9472
20240227,142700,750308680100,72900,73000,73000,72800,117028
20240227,142600,741777841600,73000,72900,73000,72900,11971
20240227,142500,740905129200,72900,72900,73000,72900,35144
20240227,142400,738343032400,72900,72900,73000,72900,16962
20240227,142300,737106196200,72900,73000,73000,72900,6042
20240227,142200,736665552200,72900,72900,73000,72900,6309
20240227,142100,736205465900,72900,73000,73000,72900,8097
20240227,142000,735615032400,72900,72900,73000,72900,4790
20240227,141900,735265763300,72900,72900,73000,72900,6934
20240227,141800,734760204200,73000,72900,73000,72900,16058
20240227,141700,733589496800,73000,72900,73000,72900,17431
20240227,141600,732318662800,72900,72900,73000,72900,6112
20240227,141500,731873079200,73000,72900,73000,72900,5393
20240227,141400,731479831400,72900,72900,73000,72900,9144
20240227,141300,730813203000,72900,72900,73000,72800,37785
20240227,141200,728058854900,72800,72900,72900,72800,6984
20240227,141100,727550024300,72800,72800,72900,72800,5244
20240227,141000,727168100300,72900,72900,73000,72800,54023
20240227,140900,723229901400,72900,72900,73000,72900,15476
20240227,140800,722101567700,72900,73000,73000,72900,10235
20240227,140700,721355390700,73000,73000,73000,72900,4842
20240227,140600,721002379800,72900,72900,73000,72900,11035
20240227,140500,720197862900,72900,72900,73000,72900,12036
20240227,140400,719320399300,72900,72900,73000,72900,4759
20240227,140300,718973421300,72900,72900,73000,72800,36429
20240227,140200,716318013100,72900,72800,72900,72800,13968
20240227,140100,715300233100,72900,72900,72900,72800,13119
20240227,140000,714344049400,72800,72800,72900,72800,7508
20240227,135900,713797151500,72800,73000,73000,72800,83546
20240227,135800,707706847100,72900,72900,73000,72900,8065
20240227,135700,707118700800,72900,73000,73000,72900,9617
20240227,135600,706417419900,72900,72900,73000,72900,6960
20240227,135500,705909826000,72900,72900,73000,72800,83278
20240227,135400,699838983900,72800,72800,72900,72800,16446
20240227,135300,698640513500,72900,72900,72900,72800,10090
20240227,135200,697905301000,72800,72900,72900,72800,9959
20240227,135100,697179769000,72900,72900,72900,72800,8744
20240227,135000,696542776900,72800,72800,72900,72800,12764
20240227,134900,695613013300,72800,72800,72900,72800,9137
20240227,134800,694947454500,72900,72800,72900,72800,19559
20240227,134700,693522968600,72900,72900,72900,72800,3624
20240227,134600,693258923800,72900,72800,72900,72800,9862
20240227,134500,692540334500,72900,72800,72900,72800,3629
20240227,134400,692275999400,72900,72900,72900,72800,6919
20240227,134300,691772030500,72800,72800,72900,72800,6127
20240227,134200,691325730300,72900,72900,72900,72800,3717
20240227,134100,691054948700,72800,72800,72900,72800,8916
20240227,134000,690405361600,73000,73000,73000,72900,9933
20240227,133900,689681176100,72900,72900,73000,72800,98457
20240227,133800,682503529100,73000,72900,73000,72900,6415
20240227,133700,682035724900,72900,73000,73000,72900,8321
20240227,133600,681428994200,72900,72900,73000,72900,5548
20240227,133500,681024438900,72900,72900,73000,72800,42230
20240227,133400,677946134100,72800,72900,72900,72800,9598
20240227,133300,677246709900,72900,72900,72900,72800,6323
20240227,133200,676786030300,72900,72800,73000,72800,26256
20240227,133100,674872050000,72800,72800,72900,72800,7554
20240227,133000,674321715800,72900,72900,73000,72800,35940
20240227,132900,671701660800,73000,72900,73000,72800,147398
20240227,132800,660956558600,72800,72900,72900,72800,10429
20240227,132700,660196851000,72900,72800,72900,72800,8387
20240227,132600,659585837700,72900,72900,72900,72800,9541
20240227,132500,658890904700,72900,72900,72900,72800,21053
20240227,132400,657357820700,72800,72800,72900,72800,20800
20240227,132300,655842395600,72800,72900,72900,72800,9265
20240227,132200,655167553600,72900,72900,72900,72800,8536
20240227,132100,654545771900,72800,72900,72900,72800,15491
20240227,132000,653416991100,72800,72900,72900,72800,8717
20240227,131900,652781931300,72900,72900,72900,72800,7499
20240227,131800,652235547300,72800,72800,72900,72800,26126
20240227,131700,650331178200,72900,72800,72900,72800,8167
20240227,131600,649736328200,72800,72800,72900,72800,2891
20240227,131500,649525715800,72900,72900,73000,72800,134360
20240227,131400,639731306100,73000,72900,73000,72900,6767
20240227,131300,639237892800,72900,73000,73000,72900,9503
20240227,131200,638544915500,72900,72900,73000,72900,12123
20240227,131100,637660162600,73000,72900,73000,72900,11180
20240227,131000,636844415400,72900,73000,73000,72900,7682
20240227,130900,636283977700,72900,72900,73000,72900,14986
20240227,130800,635190421900,72900,72900,73000,72900,12416
20240227,130700,634284759000,72900,72900,73000,72900,8197
20240227,130600,633686777700,72900,73000,73000,72900,5648
20240227,130500,633274761000,73000,72900,73000,72900,2676
20240227,130400,633079583600,72900,72900,73000,72900,6206
20240227,130300,632626881200,72900,72900,73000,72900,7842
20240227,130200,632054844900,72900,72900,73000,72900,8573
20240227,130100,631429214800,72900,73000,73000,72900,13393
20240227,130000,630451770900,73000,73000,73000,72900,16026
20240227,125900,629282045300,73000,72900,73000,72900,7575
20240227,125800,628729379700,73000,72900,73000,72800,109328
20240227,125700,620759202100,72800,72800,72900,72800,8627
20240227,125600,620130570600,72800,72800,72900,72800,7387
20240227,125500,619592360000,72800,72800,72900,72800,10692
20240227,125400,618813757500,72800,72900,72900,72800,8143
20240227,125300,618220641800,72800,72800,72900,72800,10077
20240227,125200,617486786100,72900,72800,72900,72800,10996
20240227,125100,616685908100,72800,72800,72900,72800,7772
20240227,125000,616119864600,72900,72800,72900,72800,6938
20240227,124900,615614436000,72800,72800,72900,72800,7530
20240227,124800,615065914400,72800,72800,72900,72800,7405
20240227,124700,614526307200,72900,72800,72900,72800,4996
20240227,124600,614162265300,72800,72900,73000,72800,60000
20240227,124500,609788098700,73000,72900,73000,72900,3438
20240227,124400,609537311000,73000,72900,73000,72900,13180
20240227,124300,608576265100,73000,72900,73000,72800,81510
20240227,124200,602634185100,72800,72800,72900,72800,7567
20240227,124100,602082776600,72800,72900,73000,72800,72919
20240227,124000,596766845800,72900,73000,73000,72900,8555
20240227,123900,596142585700,73000,72900,73000,72900,5828
20240227,123800,595717310000,72900,73000,73000,72900,4497
20240227,123700,595389184300,72900,72800,73000,72800,88875
20240227,123600,588909819600,72900,72800,72900,72800,9029
20240227,123500,588251862300,72800,72800,72900,72800,3177
20240227,123400,588020400100,72800,72800,72900,72800,5029
20240227,123300,587654156000,72800,72800,72800,72700,61856
20240227,123200,583151207400,72800,72800,72800,72700,32098
20240227,123100,580817370500,72700,72800,72900,72700,25555
20240227,123000,578957334600,72800,72800,72800,72700,106715
20240227,122900,571188621600,72800,72800,72800,72700,42653
20240227,122800,568083627300,72800,72800,72900,72800,8010
20240227,122700,567500152700,72800,72700,72900,72700,144771
20240227,122600,556961223800,72800,72800,72800,72700,10742
20240227,122500,556179920300,72700,72700,72800,72700,15224
20240227,122400,555072838200,72700,72700,72800,72700,8831
20240227,122300,554430594800,72700,72700,72800,72700,11224
20240227,122200,553614316700,72700,72700,72800,72700,8325
20240227,122100,553008862600,72800,72700,72800,72700,12246
20240227,122000,552118363000,72700,72700,72800,72700,25110
20240227,121900,550292687100,72700,72800,72900,72700,234217
20240227,121800,533251413900,72800,72800,72900,72800,23526
20240227,121700,531538283400,72900,72900,72900,72800,20382
20240227,121600,530054057900,72800,72900,72900,72800,18650
20240227,121500,528696058000,72800,73000,73000,72800,244842
20240227,121400,510858571200,72900,73000,73100,72900,143608
20240227,121300,500378111900,73000,73000,73100,73000,10201
20240227,121200,499633420100,73000,73000,73100,73000,8459
20240227,121100,499015854700,73000,73100,73100,73000,15399
20240227,121000,497891707600,73000,73000,73100,73000,10746
20240227,120900,497107175600,73000,73100,73100,73000,17412
20240227,120800,495835467600,73000,73000,73100,73000,7925
20240227,120700,495256918300,73000,73000,73100,73000,5822
20240227,120600,494831861000,73000,73000,73100,73000,5582
20240227,120500,494424340100,73000,73000,73100,73000,7354
20240227,120400,493887485700,73000,73000,73100,72900,45952
20240227,120300,490533194800,73000,73000,73100,73000,138611
20240227,120200,480414198600,73000,73000,73100,73000,9740
20240227,120100,479703134800,73000,73100,73100,73000,3456
20240227,120000,479450777400,73000,73100,73100,73000,26564
20240227,115900,477511503600,73000,73000,73100,73000,4320
20240227,115800,477196050300,73000,73000,73100,73000,4924
20240227,115700,476836496400,73100,73100,73100,73000,4365
20240227,115600,476517701000,73100,73100,73100,73000,5536
20240227,115500,476113433500,73000,73000,73100,73000,4441
20240227,115400,475789044100,73100,73000,73100,73000,3760
20240227,115300,475514464500,73100,73000,73100,73000,5838
20240227,115200,475088127300,73100,73100,73100,73000,3406
20240227,115100,474839396300,73100,73000,73100,73000,5789
20240227,115000,474416552200,73100,73100,73100,73000,6700
20240227,114900,473927163200,73000,73100,73100,73000,5875
20240227,114800,473497900500,73100,73000,73100,73000,5960
20240227,114700,473062468000,73100,73000,73100,73000,6738
20240227,114600,472570210800,73100,73000,73100,73000,9157
20240227,114500,471901408600,73000,73000,73100,73000,5785
20240227,114400,471478696100,73000,73100,73100,73000,8745
20240227,114300,470839964500,73000,73100,73100,73000,9787
20240227,114200,470125139000,73100,73000,73100,73000,10179
20240227,114100,469381758100,73000,73000,73100,73000,6488
20240227,114000,468907819900,73000,73100,73100,73000,8428
20240227,113900,468292223200,73100,73100,73100,73000,9485
20240227,113800,467599537700,73000,73100,73100,73000,23750
20240227,113700,465863666600,73100,73000,73100,73000,5240
20240227,113600,465480812000,73100,73000,73100,73000,7108
20240227,113500,464961450200,73100,73100,73100,73000,3505
20240227,113400,464705391300,73000,73000,73100,73000,5231
20240227,113300,464323297700,73100,73100,73100,73000,4236
20240227,113200,464013852600,73100,73000,73100,72900,110692
20240227,113100,455932239700,73100,73000,73100,72900,47245
20240227,113000,452483378300,73000,72900,73000,72900,5790
20240227,112900,452060962600,72900,72900,73000,72900,8662
20240227,112800,451429252400,73000,72900,73000,72900,6202
20240227,112700,450976904400,72900,73000,73100,72900,61981
20240227,112600,446452262500,73100,73000,73100,72900,44009
20240227,112500,443239780900,72900,73000,73000,72900,6242
20240227,112400,442784604500,73000,73100,73100,72900,31918
20240227,112300,440454680700,73100,72900,73100,72900,59552
20240227,112200,436107409800,73000,73000,73100,72900,258978
20240227,112100,417201969500,73000,73100,73100,73000,6307
20240227,112000,416741411500,73000,73000,73100,73000,3761
20240227,111900,416466684900,73100,73100,73100,73000,6193
20240227,111800,416014345000,73000,73200,73200,73000,24314
20240227,111700,414236983000,73200,73000,73200,73000,90995
20240227,111600,407585440800,73000,73100,73100,73000,6743
20240227,111500,407092904900,73100,73200,73200,73000,222315
20240227,111400,390841752400,73100,73200,73200,73100,11077
20240227,111300,390031715500,73200,73200,73200,73100,3517
20240227,111200,389774445700,73200,73100,73200,73100,12746
20240227,111100,388842391600,73100,73200,73300,73100,197292
20240227,111000,374400347000,73200,73300,73300,73200,10685
20240227,110900,373617871500,73300,73300,73400,73200,99499
20240227,110800,366324908400,73300,73300,73300,73200,48857
20240227,110700,362743819900,73300,73200,73300,73200,21225
20240227,110600,361188315700,73300,73300,73300,73200,7319
20240227,110500,360652158000,73300,73400,73400,73200,54901
20240227,110400,356627952900,73300,73200,73400,73200,100339
20240227,110300,349271937700,73300,73300,73300,73200,6522
20240227,110200,348794072700,73300,73200,73400,73200,254739
20240227,110100,330121770900,73200,73200,73300,73100,274617
20240227,110000,310016580200,73200,73000,73200,73000,214176
20240227,105900,294359950600,73100,73100,73100,73000,5570
20240227,105800,293953011000,73000,73000,73100,73000,5733
20240227,105700,293534373200,73100,73000,73100,73000,4194
20240227,105600,293228082800,73000,73000,73100,73000,7129
20240227,105500,292707185800,73100,73100,73100,73000,4967
20240227,105400,292344403900,73000,73100,73100,73000,5215
20240227,105300,291963570400,73100,73100,73100,73000,4088
20240227,105200,291664986600,73100,73000,73100,73000,11667
20240227,105100,290812786300,73100,73100,73100,73000,4813
20240227,105000,290461292400,73100,73100,73100,73000,6555
20240227,104900,289982640600,73000,73100,73100,73000,87972
20240227,104800,283560299600,73000,73000,73100,73000,10616
20240227,104700,282785179400,73000,73100,73100,73000,14097
20240227,104600,281755941100,73100,73100,73100,73000,5153
20240227,104500,281379542400,73000,73100,73100,73000,3341
20240227,104400,281135533300,73100,73000,73100,73000,20098
20240227,104300,279666669700,73000,73100,73100,73000,4962
20240227,104200,279304123000,73100,73000,73100,73000,5777
20240227,104100,278882287700,73000,73000,73100,73000,3409
20240227,104000,278633312100,73000,73000,73100,73000,8025
20240227,103900,278046898500,73000,73100,73100,73000,2946
20240227,103800,277831663100,73000,73200,73200,73000,123376
20240227,103700,268812743200,73200,73100,73200,73000,151167
20240227,103600,257762549300,73100,73000,73100,73000,17934
20240227,103500,256452000100,73000,73000,73100,73000,8282
20240227,103400,255846939900,73000,73100,73100,73000,6026
20240227,103300,255406778900,73000,73100,73100,73000,5669
20240227,103200,254992750700,73000,73100,73100,73000,13257
20240227,103100,254024590000,73100,73000,73100,73000,7515
20240227,103000,253475788000,73100,73100,73100,73000,6886
20240227,102900,252972780300,73000,73000,73100,73000,8220
20240227,102800,252372204900,73000,73000,73100,73000,5992
20240227,102700,251934527000,73000,73100,73100,73000,6403
20240227,102600,251466833700,73100,73000,73100,73000,3416
20240227,102500,251217321200,73100,73000,73100,73000,4375
20240227,102400,250897746600,73000,73000,73100,73000,4237
20240227,102300,250588240600,73000,73000,73100,73000,5745
20240227,102200,250168596100,73000,73000,73100,73000,6572
20240227,102100,249688498000,73000,73000,73100,73000,6209
20240227,102000,249234752300,73000,73000,73100,73000,79755
20240227,101900,243405275100,73000,73000,73100,73000,5738
20240227,101800,242986164100,73100,73100,73100,73000,12272
20240227,101700,242089600500,73000,73000,73100,73000,7394
20240227,101600,241549465500,73100,73000,73100,73000,34262
20240227,101500,239046934400,73000,73000,73100,73000,6468
20240227,101400,238574628300,73000,73000,73100,73000,6232
20240227,101300,238119363000,73100,73100,73100,73000,4708
20240227,101200,237775314400,73100,73000,73100,73000,32249
20240227,101100,235418445300,73000,73100,73100,73000,3934
20240227,101000,235131083200,73100,73100,73100,73000,5848
20240227,100900,234703783300,73000,73000,73100,73000,5963
20240227,100800,234268240600,73000,73000,73100,73000,8795
20240227,100700,233625585200,73100,73100,73100,73000,4925
20240227,100600,233265698900,73000,73100,73100,73000,5477
20240227,100500,232865554500,73100,73100,73100,73000,3536
20240227,100400,232607222800,73100,73100,73100,73000,8021
20240227,100300,232020955700,73000,73100,73200,73000,73795
20240227,100200,226626756200,73100,73100,73100,73000,59405
20240227,100100,222284410500,73100,73000,73100,73000,5093
20240227,100000,221912363500,73100,73000,73100,73000,9842
20240227,095900,221193627800,73000,72900,73000,72900,86800
20240227,095800,214857403900,73000,72900,73000,72900,23445
20240227,095700,213146211600,72900,72900,73000,72900,5261
20240227,095600,212762522300,72900,73000,73000,72900,7046
20240227,095500,212248454600,73000,73000,73000,72900,31034
20240227,095400,209983722600,72900,72900,73000,72900,8559
20240227,095300,209359476500,73000,72900,73000,72900,8690
20240227,095200,208725412200,72900,72900,73000,72900,7670
20240227,095100,208166117300,73000,72900,73000,72900,6335
20240227,095000,207704186800,73000,72900,73000,72900,12896
20240227,094900,206763343900,72900,73000,73000,72900,11852
20240227,094800,205899147100,72900,72900,73000,72900,28637
20240227,094700,203810965000,73000,72900,73000,72900,14748
20240227,094600,202735598900,72900,72800,73000,72800,211130
20240227,094500,187342071900,72900,72800,72900,72800,13871
20240227,094400,186331507900,72800,72800,72900,72800,9682
20240227,094300,185626151400,72800,72900,72900,72800,11166
20240227,094200,184812574700,72800,72800,72900,72800,6699
20240227,094100,184324724100,72800,72800,72900,72800,12350
20240227,094000,183425331000,72800,72800,72900,72800,22794
20240227,093900,181765531500,72800,72800,72900,72800,10704
20240227,093800,180986007300,72800,72800,72900,72800,6298
20240227,093700,180527279600,72900,72900,72900,72800,10471
20240227,093600,179764627600,72800,72900,73000,72800,80498
20240227,093500,173896893800,72900,73000,73000,72900,12739
20240227,093400,172967836800,73000,72900,73000,72900,40664
20240227,093300,170002683900,73000,73000,73000,72900,3596
20240227,093200,169740413400,73000,73000,73000,72900,6942
20240227,093100,169234028000,73000,73000,73000,72900,6985
20240227,093000,168724501300,73000,72900,73000,72900,8290
20240227,092900,168119856400,73000,72900,73000,72900,11685
20240227,092800,167267560500,72900,72900,73000,72900,13669
20240227,092700,166270014900,73000,72900,73000,72900,8630
20240227,092600,165640659400,72900,72900,73000,72800,92283
20240227,092500,158912446400,73000,72900,73000,72900,5400
20240227,092400,158518455000,73000,73000,73000,72900,4844
20240227,092300,158165153700,73000,73100,73100,72900,34530
20240227,092200,155644448800,73000,73000,73100,72900,25244
20240227,092100,153801621600,73100,73000,73100,72900,119522
20240227,092000,145076755900,73000,72900,73000,72900,22418
20240227,091900,143441158000,73000,72900,73000,72900,10976
20240227,091800,142640906900,72900,72900,73000,72900,7148
20240227,091700,142119660600,73000,73100,73100,72900,75074
20240227,091600,136639023700,73100,73100,73100,73000,21329
20240227,091500,135080785800,73100,73000,73100,72900,61701
20240227,091400,130576091900,73000,72900,73000,72800,92855
20240227,091300,123806797200,72900,72900,72900,72800,8737
20240227,091200,123170596100,72800,72800,72900,72800,25453
20240227,091100,121316617000,72800,72900,72900,72800,24860
20240227,091000,119505523000,72900,72900,72900,72800,32788
20240227,090900,117115936000,72800,72900,72900,72800,32608
20240227,090800,114739810200,72900,72800,72900,72800,110059
20240227,090700,106717236100,72900,72900,72900,72800,16348
20240227,090600,105526558600,72900,73000,73000,72800,73727
20240227,090500,100154085200,72900,72900,73000,72900,16731
20240227,090400,98933900300,72900,72900,73100,72900,95375
20240227,090300,91971968500,72900,73000,73000,72800,132848
20240227,090200,82288128200,72900,72900,73100,72900,164859
20240227,090100,70255185700,73000,73200,73200,72800,362447
20240227,090000,43799279500,73100,73100,73200,73000,593749