stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,185100,1874723315,2115,2115,2115,2115,15474
20240227,185000,1874723315,2115,2115,2115,2115,0
20240227,184900,1874723315,2115,2115,2115,2115,0
20240227,184800,1874723315,2115,2115,2115,2115,0
20240227,184700,1874723315,2115,2115,2115,2115,0
20240227,184600,1874723315,2115,2115,2115,2115,0
20240227,184500,1874723315,2115,2115,2115,2115,0
20240227,184400,1874723315,2115,2115,2115,2115,0
20240227,184300,1874723315,2115,2115,2115,2115,0
20240227,184200,1874723315,2115,2115,2115,2115,0
20240227,184100,1874723315,2115,2115,2115,2115,0
20240227,184000,1874723315,2115,2115,2115,2115,0
20240227,183900,1874723315,2115,2115,2115,2115,0
20240227,183800,1874723315,2115,2115,2115,2115,0
20240227,183700,1874723315,2115,2115,2115,2115,0
20240227,183600,1874723315,2115,2115,2115,2115,0
20240227,183500,1874723315,2115,2115,2115,2115,0
20240227,183400,1874723315,2115,2115,2115,2115,0
20240227,183300,1874723315,2115,2115,2115,2115,0
20240227,183200,1874723315,2115,2115,2115,2115,0
20240227,183100,1874723315,2115,2115,2115,2115,0
20240227,183000,1874723315,2115,2115,2115,2115,0
20240227,182900,1874723315,2115,2115,2115,2115,0
20240227,182800,1874723315,2115,2115,2115,2115,0
20240227,182700,1874723315,2115,2115,2115,2115,0
20240227,182600,1874723315,2115,2115,2115,2115,0
20240227,182500,1874723315,2115,2115,2115,2115,0
20240227,182400,1874723315,2115,2115,2115,2115,0
20240227,182300,1874723315,2115,2115,2115,2115,0
20240227,182200,1874723315,2115,2115,2115,2115,0
20240227,182100,1874723315,2115,2115,2115,2115,15474
20240227,182000,1874723315,2115,2115,2115,2115,0
20240227,181900,1874723315,2115,2115,2115,2115,0
20240227,181800,1874723315,2115,2115,2115,2115,0
20240227,181700,1874723315,2115,2115,2115,2115,0
20240227,181600,1874723315,2115,2115,2115,2115,0
20240227,181500,1874723315,2115,2115,2115,2115,0
20240227,181400,1874723315,2115,2115,2115,2115,0
20240227,181300,1874723315,2115,2115,2115,2115,0
20240227,181200,1874723315,2115,2115,2115,2115,0
20240227,181100,1874723315,2115,2115,2115,2115,0
20240227,181000,1874723315,2115,2115,2115,2115,0
20240227,180900,1874723315,2115,2115,2115,2115,0
20240227,180800,1874723315,2115,2115,2115,2115,0
20240227,180700,1874723315,2115,2115,2115,2115,0
20240227,180600,1874723315,2115,2115,2115,2115,0
20240227,180500,1874723315,2115,2115,2115,2115,0
20240227,180400,1874723315,2115,2115,2115,2115,0
20240227,180300,1874723315,2115,2115,2115,2115,0
20240227,180200,1874723315,2115,2115,2115,2115,0
20240227,180100,1874723315,2115,2115,2115,2115,0
20240227,180000,1874723315,2115,2115,2115,2115,0
20240227,175900,1874723315,2115,2115,2115,2115,0
20240227,175800,1874723315,2115,2115,2115,2115,0
20240227,175700,1874723315,2115,2115,2115,2115,0
20240227,175600,1874723315,2115,2115,2115,2115,0
20240227,175500,1874723315,2115,2115,2115,2115,0
20240227,175400,1874723315,2115,2115,2115,2115,0
20240227,175300,1874723315,2115,2115,2115,2115,0
20240227,175200,1874723315,2115,2115,2115,2115,0
20240227,175100,1874723315,2115,2115,2115,2115,15474
20240227,175000,1874723315,2115,2115,2115,2115,0
20240227,174900,1874723315,2115,2115,2115,2115,0
20240227,174800,1874723315,2115,2115,2115,2115,0
20240227,174700,1874723315,2115,2115,2115,2115,0
20240227,174600,1874723315,2115,2115,2115,2115,0
20240227,174500,1874723315,2115,2115,2115,2115,0
20240227,174400,1874723315,2115,2115,2115,2115,0
20240227,174300,1874723315,2115,2115,2115,2115,0
20240227,174200,1874723315,2115,2115,2115,2115,0
20240227,174100,1874723315,2115,2115,2115,2115,0
20240227,174000,1874723315,2115,2115,2115,2115,0
20240227,173900,1874723315,2115,2115,2115,2115,0
20240227,173800,1874723315,2115,2115,2115,2115,0
20240227,173700,1874723315,2115,2115,2115,2115,0
20240227,173600,1874723315,2115,2115,2115,2115,0
20240227,173500,1874723315,2115,2115,2115,2115,0
20240227,173400,1874723315,2115,2115,2115,2115,0
20240227,173300,1874723315,2115,2115,2115,2115,0
20240227,173200,1874723315,2115,2115,2115,2115,0
20240227,173100,1874723315,2115,2115,2115,2115,0
20240227,173000,1874723315,2115,2115,2115,2115,0
20240227,172900,1874723315,2115,2115,2115,2115,0
20240227,172800,1874723315,2115,2115,2115,2115,0
20240227,172700,1874723315,2115,2115,2115,2115,0
20240227,172600,1874723315,2115,2115,2115,2115,0
20240227,172500,1874723315,2115,2115,2115,2115,0
20240227,172400,1874723315,2115,2115,2115,2115,0
20240227,172300,1874723315,2115,2115,2115,2115,0
20240227,172200,1874723315,2115,2115,2115,2115,0
20240227,172100,1874723315,2115,2115,2115,2115,15474
20240227,172000,1874723315,2115,2115,2115,2115,0
20240227,171900,1874723315,2115,2115,2115,2115,0
20240227,171800,1874723315,2115,2115,2115,2115,0
20240227,171700,1874723315,2115,2115,2115,2115,0
20240227,171600,1874723315,2115,2115,2115,2115,0
20240227,171500,1874723315,2115,2115,2115,2115,0
20240227,171400,1874723315,2115,2115,2115,2115,0
20240227,171300,1874723315,2115,2115,2115,2115,0
20240227,171200,1874723315,2115,2115,2115,2115,0
20240227,171100,1874723315,2115,2115,2115,2115,0
20240227,171000,1874723315,2115,2115,2115,2115,0
20240227,170900,1874723315,2115,2115,2115,2115,0
20240227,170800,1874723315,2115,2115,2115,2115,0
20240227,170700,1874723315,2115,2115,2115,2115,0
20240227,170600,1874723315,2115,2115,2115,2115,0
20240227,170500,1874723315,2115,2115,2115,2115,0
20240227,170400,1874723315,2115,2115,2115,2115,0
20240227,170300,1874723315,2115,2115,2115,2115,0
20240227,170200,1874723315,2115,2115,2115,2115,0
20240227,170100,1874723315,2115,2115,2115,2115,0
20240227,170000,1874723315,2115,2115,2115,2115,0
20240227,165900,1874723315,2115,2115,2115,2115,0
20240227,165800,1874723315,2115,2115,2115,2115,0
20240227,165700,1874723315,2115,2115,2115,2115,0
20240227,165600,1874723315,2115,2115,2115,2115,0
20240227,165500,1874723315,2115,2115,2115,2115,0
20240227,165400,1874723315,2115,2115,2115,2115,0
20240227,165300,1874723315,2115,2115,2115,2115,0
20240227,165200,1874723315,2115,2115,2115,2115,0
20240227,165100,1874723315,2115,2115,2115,2115,15474
20240227,165000,1874723315,2115,2115,2115,2115,0
20240227,164900,1874723315,2115,2115,2115,2115,0
20240227,164800,1874723315,2115,2115,2115,2115,0
20240227,164700,1874723315,2115,2115,2115,2115,0
20240227,164600,1874723315,2115,2115,2115,2115,0
20240227,164500,1874723315,2115,2115,2115,2115,0
20240227,164400,1874723315,2115,2115,2115,2115,0
20240227,164300,1874723315,2115,2115,2115,2115,0
20240227,164200,1874723315,2115,2115,2115,2115,0
20240227,164100,1874723315,2115,2115,2115,2115,0
20240227,164000,1874723315,2115,2115,2115,2115,0
20240227,163900,1874723315,2115,2115,2115,2115,0
20240227,163800,1874723315,2115,2115,2115,2115,0
20240227,163700,1874723315,2115,2115,2115,2115,0
20240227,163600,1874723315,2115,2115,2115,2115,0
20240227,163500,1874723315,2115,2115,2115,2115,0
20240227,163400,1874723315,2115,2115,2115,2115,0
20240227,163300,1874723315,2115,2115,2115,2115,0
20240227,163200,1874723315,2115,2115,2115,2115,0
20240227,163100,1874723315,2115,2115,2115,2115,0
20240227,163000,1874723315,2115,2115,2115,2115,0
20240227,162900,1874723315,2115,2115,2115,2115,0
20240227,162800,1874723315,2115,2115,2115,2115,0
20240227,162700,1874723315,2115,2115,2115,2115,0
20240227,162600,1874723315,2115,2115,2115,2115,0
20240227,162500,1874723315,2115,2115,2115,2115,0
20240227,162400,1874723315,2115,2115,2115,2115,0
20240227,162300,1874723315,2115,2115,2115,2115,0
20240227,162200,1874723315,2115,2115,2115,2115,0
20240227,162100,1874723315,2115,2115,2115,2115,15474
20240227,162000,1874723315,2115,2115,2115,2115,0
20240227,161900,1874723315,2115,2115,2115,2115,0
20240227,161800,1874723315,2115,2115,2115,2115,0
20240227,161700,1874723315,2115,2115,2115,2115,0
20240227,161600,1874723315,2115,2115,2115,2115,0
20240227,161500,1874723315,2115,2115,2115,2115,0
20240227,161400,1874723315,2115,2115,2115,2115,0
20240227,161300,1874723315,2115,2115,2115,2115,0
20240227,161200,1874723315,2115,2115,2115,2115,0
20240227,161100,1874723315,2115,2115,2115,2115,0
20240227,161000,1874723315,2115,2115,2115,2115,0
20240227,160900,1874723315,2115,2115,2115,2115,0
20240227,160800,1874723315,2115,2115,2115,2115,0
20240227,160700,1874723315,2115,2115,2115,2115,0
20240227,160600,1874723315,2115,2115,2115,2115,0
20240227,160500,1874723315,2115,2115,2115,2115,0
20240227,160400,1874723315,2115,2115,2115,2115,0
20240227,160300,1874723315,2115,2115,2115,2115,0
20240227,160200,1874723315,2115,2115,2115,2115,0
20240227,160100,1874723315,2115,2115,2115,2115,0
20240227,160000,1874723315,2115,2115,2115,2115,0
20240227,155900,1874723315,2115,2115,2115,2115,0
20240227,155800,1874723315,2115,2115,2115,2115,0
20240227,155700,1874723315,2115,2115,2115,2115,0
20240227,155600,1874723315,2115,2115,2115,2115,0
20240227,155500,1874723315,2115,2115,2115,2115,0
20240227,155400,1874723315,2115,2115,2115,2115,0
20240227,155300,1874723315,2115,2115,2115,2115,0
20240227,155200,1874723315,2115,2115,2115,2115,0
20240227,155100,1874723315,2115,2115,2115,2115,15474
20240227,155000,1874723315,2115,2115,2115,2115,0
20240227,154900,1874723315,2115,2115,2115,2115,0
20240227,154800,1874723315,2115,2115,2115,2115,0
20240227,154700,1874723315,2115,2115,2115,2115,0
20240227,154600,1874723315,2115,2115,2115,2115,0
20240227,154500,1874723315,2115,2115,2115,2115,0
20240227,154400,1874723315,2115,2115,2115,2115,0
20240227,154300,1874723315,2115,2115,2115,2115,0
20240227,154200,1874723315,2115,2115,2115,2115,0
20240227,154100,1874723315,2115,2115,2115,2115,0
20240227,154000,1874723315,2115,2115,2115,2115,0
20240227,153900,1874723315,2115,2115,2115,2115,0
20240227,153800,1874723315,2115,2115,2115,2115,0
20240227,153700,1874723315,2115,2115,2115,2115,0
20240227,153600,1874723315,2115,2115,2115,2115,0
20240227,153500,1874723315,2115,2115,2115,2115,0
20240227,153400,1874723315,2115,2115,2115,2115,0
20240227,153300,1874723315,2115,2115,2115,2115,0
20240227,153200,1874723315,2115,2115,2115,2115,0
20240227,153100,1874723315,2115,2115,2115,2115,0
20240227,153000,1874723315,2115,2115,2115,2115,15474
20240227,152900,1841995805,2125,2125,2125,2125,0
20240227,152800,1841995805,2125,2125,2125,2125,0
20240227,152700,1841995805,2125,2125,2125,2125,0
20240227,152600,1841995805,2125,2125,2125,2125,0
20240227,152500,1841995805,2125,2125,2125,2125,0
20240227,152400,1841995805,2125,2125,2125,2125,0
20240227,152300,1841995805,2125,2125,2125,2125,0
20240227,152200,1841995805,2125,2125,2125,2125,0
20240227,152100,1841995805,2125,2125,2125,2125,0
20240227,152000,1841995805,2125,2125,2125,2125,0
20240227,151900,1841995805,2125,2120,2125,2115,22903
20240227,151800,1793480830,2125,2125,2125,2120,5048
20240227,151700,1782776830,2125,2130,2130,2125,10346
20240227,151600,1760791025,2125,2125,2130,2125,1007
20240227,151500,1758651130,2125,2130,2130,2125,4967
20240227,151400,1748071475,2135,2130,2135,2125,3455
20240227,151300,1740718550,2125,2125,2125,2125,1
20240227,151200,1740716425,2125,2130,2130,2125,350
20240227,151100,1739972425,2130,2130,2130,2125,7712
20240227,151000,1723556115,2130,2130,2130,2130,1090
20240227,150900,1721234415,2130,2130,2130,2130,6
20240227,150800,1721221635,2125,2125,2125,2125,12
20240227,150700,1721196135,2130,2130,2130,2130,0
20240227,150600,1721196135,2130,2125,2130,2125,61
20240227,150500,1721066485,2130,2130,2130,2130,5
20240227,150400,1721055835,2125,2125,2125,2125,453
20240227,150300,1720093210,2125,2130,2130,2125,390
20240227,150200,1719264410,2125,2130,2130,2125,1088
20240227,150100,1716950065,2130,2130,2130,2125,4160
20240227,150000,1708099215,2130,2125,2130,2125,101
20240227,145900,1707884585,2130,2120,2130,2120,87
20240227,145800,1707699710,2125,2125,2125,2125,23
20240227,145700,1707650835,2125,2125,2125,2120,657
20240227,145600,1706257385,2120,2125,2125,2120,150
20240227,145500,1705939335,2130,2125,2130,2120,9531
20240227,145400,1685727650,2130,2130,2130,2130,215
20240227,145300,1685269700,2130,2130,2130,2130,35
20240227,145200,1685195150,2130,2130,2130,2130,445
20240227,145100,1684247300,2130,2130,2130,2125,788
20240227,145000,1682568910,2130,2130,2130,2130,5795
20240227,144900,1670225560,2130,2125,2130,2125,1001
20240227,144800,1668098430,2130,2125,2130,2125,606
20240227,144700,1666808050,2130,2125,2130,2120,962
20240227,144600,1664767885,2125,2125,2125,2125,1
20240227,144500,1664765760,2130,2130,2130,2130,1
20240227,144400,1664763630,2130,2120,2130,2115,10792
20240227,144300,1641883565,2120,2130,2130,2120,4531
20240227,144200,1632277835,2120,2125,2130,2120,506
20240227,144100,1631204685,2130,2125,2130,2120,4954
20240227,144000,1620680705,2130,2130,2130,2130,1
20240227,143900,1620678575,2125,2130,2130,2125,118
20240227,143800,1620427720,2125,2130,2130,2125,131
20240227,143700,1620149340,2130,2125,2130,2125,126
20240227,143600,1619881585,2130,2130,2130,2130,4
20240227,143500,1619873065,2125,2125,2125,2125,220
20240227,143400,1619405565,2135,2130,2135,2125,355
20240227,143300,1618650230,2125,2130,2130,2125,351
20240227,143200,1617902695,2130,2130,2135,2130,949
20240227,143100,1615876845,2130,2130,2130,2130,82
20240227,143000,1615702185,2130,2130,2130,2130,5
20240227,142900,1615691535,2135,2135,2135,2135,0
20240227,142800,1615691535,2135,2135,2135,2135,5
20240227,142700,1615680860,2135,2135,2135,2130,3614
20240227,142600,1607965470,2135,2135,2135,2135,0
20240227,142500,1607965470,2135,2135,2135,2135,24
20240227,142400,1607914230,2135,2135,2135,2135,0
20240227,142300,1607914230,2135,2135,2135,2135,3
20240227,142200,1607907825,2135,2135,2135,2125,3056
20240227,142100,1601410165,2125,2130,2130,2125,3100
20240227,142000,1594807650,2130,2130,2130,2130,0
20240227,141900,1594807650,2130,2130,2130,2130,10646
20240227,141800,1572131670,2120,2120,2120,2120,163
20240227,141700,1571786110,2120,2125,2125,2120,8000
20240227,141600,1554822325,2125,2125,2125,2125,0
20240227,141500,1554822325,2125,2125,2125,2125,200
20240227,141400,1554397325,2130,2130,2130,2130,5
20240227,141300,1554386675,2130,2120,2130,2120,3274
20240227,141200,1547429275,2125,2125,2130,2125,1895
20240227,141100,1543402245,2120,2120,2120,2120,0
20240227,141000,1543402245,2120,2120,2120,2120,215
20240227,140900,1542946445,2125,2125,2125,2125,0
20240227,140800,1542946445,2125,2125,2125,2125,100
20240227,140700,1542733945,2120,2125,2125,2120,27890
20240227,140600,1483603485,2135,2135,2135,2135,0
20240227,140500,1483603485,2135,2135,2135,2135,234
20240227,140400,1483103895,2135,2135,2135,2135,0
20240227,140300,1483103895,2135,2135,2135,2135,0
20240227,140200,1483103895,2135,2130,2135,2125,23024
20240227,140100,1434174200,2130,2130,2130,2130,8000
20240227,140000,1417134200,2130,2135,2135,2130,858
20240227,135900,1415306645,2135,2135,2135,2135,1
20240227,135800,1415304510,2140,2135,2140,2135,503
20240227,135700,1414230595,2135,2135,2135,2135,0
20240227,135600,1414230595,2135,2135,2135,2135,3781
20240227,135500,1406158160,2135,2135,2135,2135,2
20240227,135400,1406153890,2130,2125,2130,2125,5201
20240227,135300,1395075765,2130,2130,2130,2130,0
20240227,135200,1395075765,2130,2130,2130,2130,395
20240227,135100,1394234415,2130,2130,2130,2125,3400
20240227,135000,1387008415,2135,2130,2135,2130,2639
20240227,134900,1381374900,2130,2130,2130,2130,3299
20240227,134800,1374348030,2130,2130,2130,2130,1
20240227,134700,1374345900,2130,2130,2130,2130,11289
20240227,134600,1350300330,2130,2135,2135,2130,10000
20240227,134500,1328972295,2135,2135,2135,2135,350
20240227,134400,1328225045,2135,2135,2135,2135,718
20240227,134300,1326692115,2135,2135,2135,2135,700
20240227,134200,1325197615,2135,2135,2135,2135,450
20240227,134100,1324236865,2140,2140,2140,2140,1300
20240227,134000,1321454865,2145,2145,2145,2145,50
20240227,133900,1321347615,2145,2140,2145,2140,3967
20240227,133800,1312855900,2140,2140,2140,2140,1000
20240227,133700,1310715900,2140,2135,2140,2135,1126
20240227,133600,1308306760,2140,2140,2140,2140,0
20240227,133500,1308306760,2140,2140,2140,2140,0
20240227,133400,1308306760,2140,2140,2140,2140,100
20240227,133300,1308092760,2140,2140,2140,2140,1
20240227,133200,1308090620,2145,2145,2145,2145,0
20240227,133100,1308090620,2145,2145,2145,2145,50
20240227,133000,1307983370,2145,2145,2145,2145,4
20240227,132900,1307974790,2140,2140,2140,2140,785
20240227,132800,1306294890,2140,2140,2140,2140,0
20240227,132700,1306294890,2140,2140,2140,2140,0
20240227,132600,1306294890,2140,2140,2140,2140,20
20240227,132500,1306252090,2140,2140,2140,2140,92
20240227,132400,1306055210,2135,2135,2135,2135,266
20240227,132300,1305487300,2145,2145,2145,2145,0
20240227,132200,1305487300,2145,2145,2145,2145,20
20240227,132100,1305444400,2145,2145,2145,2145,0
20240227,132000,1305444400,2145,2145,2145,2145,0
20240227,131900,1305444400,2145,2140,2145,2140,5000
20240227,131800,1294722525,2140,2140,2140,2140,0
20240227,131700,1294722525,2140,2140,2140,2140,554
20240227,131600,1293536965,2140,2140,2140,2140,0
20240227,131500,1293536965,2140,2135,2140,2135,317
20240227,131400,1292859585,2135,2135,2135,2135,3685
20240227,131300,1284992110,2130,2130,2130,2130,6
20240227,131200,1284979330,2135,2135,2135,2135,50
20240227,131100,1284872580,2135,2135,2135,2135,0
20240227,131000,1284872580,2135,2130,2135,2130,60
20240227,130900,1284744730,2135,2135,2135,2135,575
20240227,130800,1283517105,2130,2130,2130,2130,0
20240227,130700,1283517105,2130,2130,2130,2130,0
20240227,130600,1283517105,2130,2130,2130,2130,12
20240227,130500,1283491545,2130,2130,2130,2130,914
20240227,130400,1281544725,2130,2130,2130,2130,0
20240227,130300,1281544725,2130,2130,2130,2130,200
20240227,130200,1281118725,2130,2130,2130,2130,7
20240227,130100,1281103815,2130,2130,2130,2130,0
20240227,130000,1281103815,2130,2130,2130,2130,420
20240227,125900,1280209215,2130,2130,2130,2130,102
20240227,125800,1279991955,2130,2130,2130,2130,0
20240227,125700,1279991955,2130,2135,2135,2130,2283
20240227,125600,1275129130,2135,2135,2135,2135,1
20240227,125500,1275126995,2135,2135,2135,2130,7010
20240227,125400,1260195645,2130,2135,2135,2130,14
20240227,125300,1260165775,2130,2135,2135,2130,293
20240227,125200,1259541220,2135,2135,2135,2130,559
20240227,125100,1258350130,2135,2130,2135,2130,3044
20240227,125000,1251858690,2130,2130,2130,2130,1218
20240227,124900,1249264350,2130,2130,2130,2130,200
20240227,124800,1248838350,2130,2130,2130,2130,0
20240227,124700,1248838350,2130,2130,2130,2130,200
20240227,124600,1248412350,2135,2135,2135,2135,1
20240227,124500,1248410215,2130,2130,2130,2130,36
20240227,124400,1248333535,2130,2130,2135,2130,117
20240227,124300,1248083795,2135,2135,2135,2135,10
20240227,124200,1248062445,2135,2135,2135,2135,341
20240227,124100,1247334410,2135,2135,2135,2135,50
20240227,124000,1247227660,2135,2135,2135,2130,12589
20240227,123900,1220361030,2135,2135,2135,2135,10
20240227,123800,1220339680,2135,2135,2135,2130,301
20240227,123700,1219698345,2130,2130,2130,2130,0
20240227,123600,1219698345,2130,2135,2135,2130,3513
20240227,123500,1212215590,2135,2135,2135,2135,88
20240227,123400,1212027710,2135,2135,2135,2135,1
20240227,123300,1212025575,2135,2135,2135,2135,2
20240227,123200,1212021305,2130,2135,2135,2130,1011
20240227,123100,1209862870,2130,2130,2130,2130,0
20240227,123000,1209862870,2130,2130,2135,2130,8
20240227,122900,1209845825,2135,2135,2135,2135,0
20240227,122800,1209845825,2135,2135,2135,2135,0
20240227,122700,1209845825,2135,2135,2135,2135,0
20240227,122600,1209845825,2135,2135,2135,2135,0
20240227,122500,1209845825,2135,2135,2135,2135,2
20240227,122400,1209841555,2135,2125,2135,2125,201
20240227,122300,1209414420,2125,2125,2125,2125,0
20240227,122200,1209414420,2125,2125,2125,2125,0
20240227,122100,1209414420,2125,2135,2135,2125,280
20240227,122000,1208818670,2135,2125,2135,2125,10008
20240227,121900,1187551360,2125,2125,2125,2125,500
20240227,121800,1186488860,2125,2125,2125,2125,0
20240227,121700,1186488860,2125,2130,2130,2125,2818
20240227,121600,1180488020,2130,2130,2130,2130,1918
20240227,121500,1176402680,2130,2130,2130,2130,1
20240227,121400,1176400550,2130,2130,2130,2130,0
20240227,121300,1176400550,2130,2130,2130,2130,0
20240227,121200,1176400550,2130,2130,2130,2130,1000
20240227,121100,1174270550,2135,2135,2135,2135,249
20240227,121000,1173738935,2135,2135,2135,2135,3156
20240227,120900,1167000875,2135,2135,2135,2135,0
20240227,120800,1167000875,2135,2135,2135,2135,110
20240227,120700,1166766025,2135,2135,2135,2135,368
20240227,120600,1165980345,2135,2135,2135,2135,79
20240227,120500,1165811680,2135,2135,2135,2135,0
20240227,120400,1165811680,2135,2135,2135,2135,300
20240227,120300,1165171180,2135,2135,2135,2135,20
20240227,120200,1165128480,2140,2140,2140,2140,1
20240227,120100,1165126340,2140,2140,2140,2140,65
20240227,120000,1164987240,2140,2140,2145,2140,1605
20240227,115900,1161552535,2140,2135,2140,2135,600
20240227,115800,1160269035,2140,2140,2140,2140,942
20240227,115700,1158253155,2135,2140,2145,2135,787
20240227,115600,1156570390,2135,2145,2145,2135,122
20240227,115500,1156309910,2140,2140,2140,2140,3001
20240227,115400,1149887770,2145,2145,2145,2145,500
20240227,115300,1148815270,2145,2145,2145,2145,50
20240227,115200,1148708020,2145,2145,2145,2145,22
20240227,115100,1148660830,2135,2135,2135,2135,0
20240227,115000,1148660830,2135,2145,2145,2135,223
20240227,114900,1148184105,2140,2140,2140,2140,80
20240227,114800,1148012905,2145,2145,2145,2145,0
20240227,114700,1148012905,2145,2145,2145,2145,0
20240227,114600,1148012905,2145,2145,2145,2145,4662
20240227,114500,1138012915,2145,2135,2145,2135,3
20240227,114400,1138006495,2140,2140,2140,2140,4038
20240227,114300,1129365175,2140,2140,2140,2140,0
20240227,114200,1129365175,2140,2140,2140,2140,1
20240227,114100,1129363035,2140,2140,2140,2140,3201
20240227,114000,1122512895,2140,2140,2140,2140,2
20240227,113900,1122508615,2145,2140,2145,2140,5501
20240227,113800,1110736470,2145,2145,2145,2145,58
20240227,113700,1110612060,2145,2140,2145,2140,2449
20240227,113600,1105371195,2135,2140,2140,2135,2
20240227,113500,1105366920,2135,2130,2135,2130,26681
20240227,113400,1048405235,2130,2130,2130,2125,2784
20240227,113300,1042478315,2130,2130,2130,2130,3010
20240227,113200,1036067015,2135,2135,2135,2135,8
20240227,113100,1036049935,2135,2135,2140,2135,12192
20240227,113000,1010020005,2135,2135,2135,2135,71
20240227,112900,1009868420,2135,2135,2135,2135,0
20240227,112800,1009868420,2135,2140,2140,2135,19
20240227,112700,1009827850,2140,2140,2140,2140,118
20240227,112600,1009575330,2140,2140,2140,2140,187
20240227,112500,1009175150,2140,2140,2140,2140,0
20240227,112400,1009175150,2140,2140,2140,2140,0
20240227,112300,1009175150,2140,2140,2140,2140,1
20240227,112200,1009173010,2130,2130,2130,2130,0
20240227,112100,1009173010,2130,2140,2140,2130,3250
20240227,112000,1002240305,2140,2140,2140,2140,2080
20240227,111900,997789105,2140,2140,2140,2140,0
20240227,111800,997789105,2140,2140,2140,2140,200
20240227,111700,997361105,2140,2140,2140,2140,100
20240227,111600,997147105,2140,2140,2140,2140,40
20240227,111500,997061505,2140,2145,2145,2140,8
20240227,111400,997044370,2145,2145,2145,2145,1
20240227,111300,997042225,2145,2140,2145,2140,1001
20240227,111200,994900080,2145,2145,2145,2145,10
20240227,111100,994878630,2145,2145,2145,2145,2
20240227,111000,994874340,2140,2140,2140,2140,110
20240227,110900,994638940,2140,2140,2140,2140,3
20240227,110800,994632520,2145,2145,2145,2145,60
20240227,110700,994503820,2145,2145,2145,2140,550
20240227,110600,993324235,2145,2145,2145,2145,0
20240227,110500,993324235,2145,2145,2145,2145,0
20240227,110400,993324235,2145,2145,2145,2145,0
20240227,110300,993324235,2145,2145,2145,2145,1
20240227,110200,993322090,2135,2145,2145,2135,247
20240227,110100,992793510,2135,2135,2135,2135,377
20240227,110000,991988615,2135,2135,2135,2135,702
20240227,105900,990489845,2135,2140,2140,2135,707
20240227,105800,988980385,2150,2150,2150,2150,25
20240227,105700,988926635,2140,2140,2140,2140,3811
20240227,105600,980771095,2150,2150,2150,2150,20
20240227,105500,980728095,2150,2140,2150,2140,106
20240227,105400,980501195,2150,2140,2150,2140,862
20240227,105300,978656395,2140,2145,2145,2140,183
20240227,105200,978263975,2145,2145,2145,2145,1200
20240227,105100,975689975,2150,2150,2150,2150,5
20240227,105000,975679225,2150,2145,2150,2145,502
20240227,104900,974602430,2145,2145,2145,2145,2000
20240227,104800,970312430,2150,2150,2150,2150,0
20240227,104700,970312430,2150,2155,2155,2150,411
20240227,104600,969428775,2155,2155,2155,2155,111
20240227,104500,969189570,2150,2150,2150,2150,50
20240227,104400,969082070,2145,2145,2145,2145,0
20240227,104300,969082070,2145,2145,2145,2145,0
20240227,104200,969082070,2145,2145,2145,2145,0
20240227,104100,969082070,2145,2150,2150,2145,1981
20240227,104000,964823020,2150,2150,2150,2150,0
20240227,103900,964823020,2150,2145,2150,2145,674
20240227,103800,963374170,2150,2150,2150,2150,610
20240227,103700,962062670,2145,2145,2145,2145,0
20240227,103600,962062670,2145,2145,2145,2145,1683
20240227,103500,958452635,2145,2150,2150,2145,2183
20240227,103400,953765100,2150,2150,2150,2150,0
20240227,103300,953765100,2150,2150,2150,2150,0
20240227,103200,953765100,2150,2150,2150,2150,2236
20240227,103100,948957700,2145,2145,2145,2145,200
20240227,103000,948528700,2145,2150,2150,2145,3986
20240227,102900,939959800,2145,2145,2145,2145,799
20240227,102800,938245945,2145,2145,2145,2145,151
20240227,102700,937922050,2145,2145,2145,2145,412
20240227,102600,937038310,2145,2140,2145,2130,4453
20240227,102500,927501440,2140,2145,2145,2125,22592
20240227,102400,879359275,2150,2145,2150,2145,412
20240227,102300,878475520,2145,2145,2145,2145,334
20240227,102200,877759090,2145,2140,2145,2140,2297
20240227,102100,872835025,2145,2150,2150,2140,505
20240227,102000,871754290,2145,2150,2150,2145,1469
20240227,101900,868603275,2150,2150,2150,2150,9
20240227,101800,868583925,2155,2155,2155,2155,106
20240227,101700,868355495,2155,2155,2155,2150,8
20240227,101600,868338260,2155,2150,2155,2150,6361
20240227,101500,854660215,2155,2150,2155,2150,1926
20240227,101400,850519185,2155,2150,2155,2150,6821
20240227,101300,835853985,2150,2140,2150,2140,2008
20240227,101200,831546895,2140,2140,2140,2140,100
20240227,101100,831332895,2140,2140,2140,2140,4249
20240227,101000,822240035,2130,2135,2135,2130,650
20240227,100900,820854535,2135,2135,2135,2135,211
20240227,100800,820404050,2135,2135,2135,2135,7462
20240227,100700,804472680,2135,2135,2135,2135,130
20240227,100600,804195130,2135,2135,2135,2135,1911
20240227,100500,800115145,2135,2140,2140,2135,186
20240227,100400,799718005,2140,2140,2140,2140,1279
20240227,100300,796980945,2140,2135,2140,2135,6054
20240227,100200,784025635,2135,2135,2135,2135,358
20240227,100100,783261305,2135,2135,2135,2135,750
20240227,100000,781660055,2135,2135,2135,2135,700
20240227,095900,780165555,2135,2135,2135,2135,2103
20240227,095800,775675650,2130,2130,2130,2130,1100
20240227,095700,773332650,2130,2130,2130,2130,11
20240227,095600,773309220,2130,2130,2130,2130,0
20240227,095500,773309220,2130,2130,2130,2130,0
20240227,095400,773309220,2130,2130,2130,2130,6754
20240227,095300,758923200,2130,2135,2135,2130,5050
20240227,095200,748166365,2135,2140,2140,2135,746
20240227,095100,746573585,2140,2140,2140,2140,100
20240227,095000,746359585,2140,2135,2140,2135,6879
20240227,094900,731668415,2135,2135,2135,2135,100
20240227,094800,731454915,2135,2135,2135,2130,610
20240227,094700,730152615,2135,2135,2135,2135,200
20240227,094600,729725615,2130,2130,2130,2125,7300
20240227,094500,714186615,2125,2125,2125,2125,1408
20240227,094400,711194615,2135,2135,2135,2135,0
20240227,094300,711194615,2135,2130,2135,2125,2107
20240227,094200,706709005,2130,2130,2135,2130,316
20240227,094100,706035920,2130,2125,2130,2120,6028
20240227,094000,693211295,2125,2130,2130,2125,3424
20240227,093900,685930240,2130,2130,2130,2125,2479
20240227,093800,680650020,2130,2125,2130,2125,5488
20240227,093700,668973330,2130,2125,2130,2125,724
20240227,093600,667432140,2130,2130,2130,2125,5067
20240227,093500,656663160,2125,2125,2130,2120,3332
20240227,093400,649572255,2130,2130,2130,2130,1225
20240227,093300,646963005,2125,2130,2130,2125,6185
20240227,093200,633814230,2130,2130,2130,2130,477
20240227,093100,632798220,2120,2125,2130,2115,13913
20240227,093000,603293935,2120,2135,2135,2120,20503
20240227,092900,559748285,2135,2130,2135,2130,5568
20240227,092800,547888415,2130,2130,2135,2130,4338
20240227,092700,538647390,2130,2135,2135,2130,4497
20240227,092600,529068335,2135,2135,2135,2130,11995
20240227,092500,503489170,2140,2135,2140,2135,4882
20240227,092400,493054905,2140,2140,2145,2135,3276
20240227,092300,486048355,2140,2140,2140,2135,4196
20240227,092200,477069555,2140,2145,2145,2140,3771
20240227,092100,468999495,2145,2145,2145,2145,48
20240227,092000,468896535,2145,2145,2150,2145,1508
20240227,091900,465654975,2150,2150,2150,2135,24495
20240227,091800,413258795,2150,2150,2150,2150,43
20240227,091700,413166345,2150,2150,2150,2150,830
20240227,091600,411381845,2150,2150,2150,2145,7664
20240227,091500,394936920,2150,2150,2150,2145,2160
20240227,091400,390293370,2150,2150,2155,2150,15951
20240227,091300,355996220,2150,2150,2155,2150,4809
20240227,091200,345656590,2155,2155,2155,2150,1139
20240227,091100,343207655,2155,2155,2155,2150,944
20240227,091000,341175905,2155,2150,2155,2150,1295
20240227,090900,338388130,2155,2155,2160,2150,29444
20240227,090800,274969110,2160,2170,2170,2155,64500
20240227,090700,135541815,2165,2165,2165,2165,5167
20240227,090600,124355260,2165,2165,2170,2165,387
20240227,090500,123517375,2170,2165,2170,2165,1538
20240227,090400,120186575,2170,2165,2170,2165,308
20240227,090300,119519740,2165,2170,2170,2165,22915
20240227,090200,69907515,2175,2170,2180,2170,14274
20240227,090100,38895055,2165,2170,2175,2165,9721
20240227,090000,17838690,2185,2165,2185,2165,7992