stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,185500,935828010,3090,3090,3090,3090,7574
20240227,185400,935828010,3090,3090,3090,3090,0
20240227,185300,935828010,3090,3090,3090,3090,0
20240227,185200,935828010,3090,3090,3090,3090,0
20240227,185100,935828010,3090,3090,3090,3090,0
20240227,185000,935828010,3090,3090,3090,3090,0
20240227,184900,935828010,3090,3090,3090,3090,0
20240227,184800,935828010,3090,3090,3090,3090,0
20240227,184700,935828010,3090,3090,3090,3090,0
20240227,184600,935828010,3090,3090,3090,3090,0
20240227,184500,935828010,3090,3090,3090,3090,0
20240227,184400,935828010,3090,3090,3090,3090,0
20240227,184300,935828010,3090,3090,3090,3090,0
20240227,184200,935828010,3090,3090,3090,3090,0
20240227,184100,935828010,3090,3090,3090,3090,0
20240227,184000,935828010,3090,3090,3090,3090,0
20240227,183900,935828010,3090,3090,3090,3090,0
20240227,183800,935828010,3090,3090,3090,3090,0
20240227,183700,935828010,3090,3090,3090,3090,0
20240227,183600,935828010,3090,3090,3090,3090,0
20240227,183500,935828010,3090,3090,3090,3090,0
20240227,183400,935828010,3090,3090,3090,3090,0
20240227,183300,935828010,3090,3090,3090,3090,0
20240227,183200,935828010,3090,3090,3090,3090,0
20240227,183100,935828010,3090,3090,3090,3090,0
20240227,183000,935828010,3090,3090,3090,3090,0
20240227,182900,935828010,3090,3090,3090,3090,0
20240227,182800,935828010,3090,3090,3090,3090,0
20240227,182700,935828010,3090,3090,3090,3090,0
20240227,182600,935828010,3090,3090,3090,3090,0
20240227,182500,935828010,3090,3090,3090,3090,7574
20240227,182400,935828010,3090,3090,3090,3090,0
20240227,182300,935828010,3090,3090,3090,3090,0
20240227,182200,935828010,3090,3090,3090,3090,0
20240227,182100,935828010,3090,3090,3090,3090,0
20240227,182000,935828010,3090,3090,3090,3090,0
20240227,181900,935828010,3090,3090,3090,3090,0
20240227,181800,935828010,3090,3090,3090,3090,0
20240227,181700,935828010,3090,3090,3090,3090,0
20240227,181600,935828010,3090,3090,3090,3090,0
20240227,181500,935828010,3090,3090,3090,3090,0
20240227,181400,935828010,3090,3090,3090,3090,0
20240227,181300,935828010,3090,3090,3090,3090,0
20240227,181200,935828010,3090,3090,3090,3090,0
20240227,181100,935828010,3090,3090,3090,3090,0
20240227,181000,935828010,3090,3090,3090,3090,0
20240227,180900,935828010,3090,3090,3090,3090,0
20240227,180800,935828010,3090,3090,3090,3090,0
20240227,180700,935828010,3090,3090,3090,3090,0
20240227,180600,935828010,3090,3090,3090,3090,0
20240227,180500,935828010,3090,3090,3090,3090,0
20240227,180400,935828010,3090,3090,3090,3090,0
20240227,180300,935828010,3090,3090,3090,3090,0
20240227,180200,935828010,3090,3090,3090,3090,0
20240227,180100,935828010,3090,3090,3090,3090,0
20240227,180000,935828010,3090,3090,3090,3090,0
20240227,175900,935828010,3090,3090,3090,3090,0
20240227,175800,935828010,3090,3090,3090,3090,0
20240227,175700,935828010,3090,3090,3090,3090,0
20240227,175600,935828010,3090,3090,3090,3090,0
20240227,175500,935828010,3090,3090,3090,3090,7574
20240227,175400,935828010,3090,3090,3090,3090,0
20240227,175300,935828010,3090,3090,3090,3090,0
20240227,175200,935828010,3090,3090,3090,3090,0
20240227,175100,935828010,3090,3090,3090,3090,0
20240227,175000,935828010,3090,3090,3090,3090,0
20240227,174900,935828010,3090,3090,3090,3090,0
20240227,174800,935828010,3090,3090,3090,3090,0
20240227,174700,935828010,3090,3090,3090,3090,0
20240227,174600,935828010,3090,3090,3090,3090,0
20240227,174500,935828010,3090,3090,3090,3090,0
20240227,174400,935828010,3090,3090,3090,3090,0
20240227,174300,935828010,3090,3090,3090,3090,0
20240227,174200,935828010,3090,3090,3090,3090,0
20240227,174100,935828010,3090,3090,3090,3090,0
20240227,174000,935828010,3090,3090,3090,3090,0
20240227,173900,935828010,3090,3090,3090,3090,0
20240227,173800,935828010,3090,3090,3090,3090,0
20240227,173700,935828010,3090,3090,3090,3090,0
20240227,173600,935828010,3090,3090,3090,3090,0
20240227,173500,935828010,3090,3090,3090,3090,0
20240227,173400,935828010,3090,3090,3090,3090,0
20240227,173300,935828010,3090,3090,3090,3090,0
20240227,173200,935828010,3090,3090,3090,3090,0
20240227,173100,935828010,3090,3090,3090,3090,0
20240227,173000,935828010,3090,3090,3090,3090,0
20240227,172900,935828010,3090,3090,3090,3090,0
20240227,172800,935828010,3090,3090,3090,3090,0
20240227,172700,935828010,3090,3090,3090,3090,0
20240227,172600,935828010,3090,3090,3090,3090,0
20240227,172500,935828010,3090,3090,3090,3090,7574
20240227,172400,935828010,3090,3090,3090,3090,0
20240227,172300,935828010,3090,3090,3090,3090,0
20240227,172200,935828010,3090,3090,3090,3090,0
20240227,172100,935828010,3090,3090,3090,3090,0
20240227,172000,935828010,3090,3090,3090,3090,0
20240227,171900,935828010,3090,3090,3090,3090,0
20240227,171800,935828010,3090,3090,3090,3090,0
20240227,171700,935828010,3090,3090,3090,3090,0
20240227,171600,935828010,3090,3090,3090,3090,0
20240227,171500,935828010,3090,3090,3090,3090,0
20240227,171400,935828010,3090,3090,3090,3090,0
20240227,171300,935828010,3090,3090,3090,3090,0
20240227,171200,935828010,3090,3090,3090,3090,0
20240227,171100,935828010,3090,3090,3090,3090,0
20240227,171000,935828010,3090,3090,3090,3090,0
20240227,170900,935828010,3090,3090,3090,3090,0
20240227,170800,935828010,3090,3090,3090,3090,0
20240227,170700,935828010,3090,3090,3090,3090,0
20240227,170600,935828010,3090,3090,3090,3090,0
20240227,170500,935828010,3090,3090,3090,3090,0
20240227,170400,935828010,3090,3090,3090,3090,0
20240227,170300,935828010,3090,3090,3090,3090,0
20240227,170200,935828010,3090,3090,3090,3090,0
20240227,170100,935828010,3090,3090,3090,3090,0
20240227,170000,935828010,3090,3090,3090,3090,0
20240227,165900,935828010,3090,3090,3090,3090,0
20240227,165800,935828010,3090,3090,3090,3090,0
20240227,165700,935828010,3090,3090,3090,3090,0
20240227,165600,935828010,3090,3090,3090,3090,0
20240227,165500,935828010,3090,3090,3090,3090,7574
20240227,165400,935828010,3090,3090,3090,3090,0
20240227,165300,935828010,3090,3090,3090,3090,0
20240227,165200,935828010,3090,3090,3090,3090,0
20240227,165100,935828010,3090,3090,3090,3090,0
20240227,165000,935828010,3090,3090,3090,3090,0
20240227,164900,935828010,3090,3090,3090,3090,0
20240227,164800,935828010,3090,3090,3090,3090,0
20240227,164700,935828010,3090,3090,3090,3090,0
20240227,164600,935828010,3090,3090,3090,3090,0
20240227,164500,935828010,3090,3090,3090,3090,0
20240227,164400,935828010,3090,3090,3090,3090,0
20240227,164300,935828010,3090,3090,3090,3090,0
20240227,164200,935828010,3090,3090,3090,3090,0
20240227,164100,935828010,3090,3090,3090,3090,0
20240227,164000,935828010,3090,3090,3090,3090,0
20240227,163900,935828010,3090,3090,3090,3090,0
20240227,163800,935828010,3090,3090,3090,3090,0
20240227,163700,935828010,3090,3090,3090,3090,0
20240227,163600,935828010,3090,3090,3090,3090,0
20240227,163500,935828010,3090,3090,3090,3090,0
20240227,163400,935828010,3090,3090,3090,3090,0
20240227,163300,935828010,3090,3090,3090,3090,0
20240227,163200,935828010,3090,3090,3090,3090,0
20240227,163100,935828010,3090,3090,3090,3090,0
20240227,163000,935828010,3090,3090,3090,3090,0
20240227,162900,935828010,3090,3090,3090,3090,0
20240227,162800,935828010,3090,3090,3090,3090,0
20240227,162700,935828010,3090,3090,3090,3090,0
20240227,162600,935828010,3090,3090,3090,3090,0
20240227,162500,935828010,3090,3090,3090,3090,7574
20240227,162400,935828010,3090,3090,3090,3090,0
20240227,162300,935828010,3090,3090,3090,3090,0
20240227,162200,935828010,3090,3090,3090,3090,0
20240227,162100,935828010,3090,3090,3090,3090,0
20240227,162000,935828010,3090,3090,3090,3090,0
20240227,161900,935828010,3090,3090,3090,3090,0
20240227,161800,935828010,3090,3090,3090,3090,0
20240227,161700,935828010,3090,3090,3090,3090,0
20240227,161600,935828010,3090,3090,3090,3090,0
20240227,161500,935828010,3090,3090,3090,3090,0
20240227,161400,935828010,3090,3090,3090,3090,0
20240227,161300,935828010,3090,3090,3090,3090,0
20240227,161200,935828010,3090,3090,3090,3090,0
20240227,161100,935828010,3090,3090,3090,3090,0
20240227,161000,935828010,3090,3090,3090,3090,0
20240227,160900,935828010,3090,3090,3090,3090,0
20240227,160800,935828010,3090,3090,3090,3090,0
20240227,160700,935828010,3090,3090,3090,3090,0
20240227,160600,935828010,3090,3090,3090,3090,0
20240227,160500,935828010,3090,3090,3090,3090,0
20240227,160400,935828010,3090,3090,3090,3090,0
20240227,160300,935828010,3090,3090,3090,3090,0
20240227,160200,935828010,3090,3090,3090,3090,0
20240227,160100,935828010,3090,3090,3090,3090,0
20240227,160000,935828010,3090,3090,3090,3090,0
20240227,155900,935828010,3090,3090,3090,3090,0
20240227,155800,935828010,3090,3090,3090,3090,0
20240227,155700,935828010,3090,3090,3090,3090,0
20240227,155600,935828010,3090,3090,3090,3090,0
20240227,155500,935828010,3090,3090,3090,3090,7574
20240227,155400,935828010,3090,3090,3090,3090,0
20240227,155300,935828010,3090,3090,3090,3090,0
20240227,155200,935828010,3090,3090,3090,3090,0
20240227,155100,935828010,3090,3090,3090,3090,0
20240227,155000,935828010,3090,3090,3090,3090,0
20240227,154900,935828010,3090,3090,3090,3090,0
20240227,154800,935828010,3090,3090,3090,3090,0
20240227,154700,935828010,3090,3090,3090,3090,0
20240227,154600,935828010,3090,3090,3090,3090,0
20240227,154500,935828010,3090,3090,3090,3090,0
20240227,154400,935828010,3090,3090,3090,3090,0
20240227,154300,935828010,3090,3090,3090,3090,0
20240227,154200,935828010,3090,3090,3090,3090,0
20240227,154100,935828010,3090,3090,3090,3090,0
20240227,154000,935828010,3090,3090,3090,3090,0
20240227,153900,935828010,3090,3090,3090,3090,0
20240227,153800,935828010,3090,3090,3090,3090,0
20240227,153700,935828010,3090,3090,3090,3090,0
20240227,153600,935828010,3090,3090,3090,3090,0
20240227,153500,935828010,3090,3090,3090,3090,0
20240227,153400,935828010,3090,3090,3090,3090,0
20240227,153300,935828010,3090,3090,3090,3090,0
20240227,153200,935828010,3090,3090,3090,3090,0
20240227,153100,935828010,3090,3090,3090,3090,0
20240227,153000,935828010,3090,3090,3090,3090,7574
20240227,152900,912424350,3080,3080,3080,3080,0
20240227,152800,912424350,3080,3080,3080,3080,0
20240227,152700,912424350,3080,3080,3080,3080,0
20240227,152600,912424350,3080,3080,3080,3080,0
20240227,152500,912424350,3080,3080,3080,3080,0
20240227,152400,912424350,3080,3080,3080,3080,0
20240227,152300,912424350,3080,3080,3080,3080,0
20240227,152200,912424350,3080,3080,3080,3080,0
20240227,152100,912424350,3080,3080,3080,3080,0
20240227,152000,912424350,3080,3080,3080,3080,0
20240227,151900,912424350,3080,3080,3080,3080,101
20240227,151800,912113270,3085,3085,3090,3085,955
20240227,151700,909166920,3080,3085,3085,3080,1257
20240227,151600,905290575,3085,3085,3085,3085,21
20240227,151500,905225790,3085,3085,3085,3085,3502
20240227,151400,894422120,3085,3085,3085,3085,4334
20240227,151300,881051730,3080,3085,3085,3080,3903
20240227,151200,869014565,3085,3085,3085,3085,642
20240227,151100,867033995,3085,3085,3085,3085,62
20240227,151000,866842725,3085,3085,3085,3085,0
20240227,150900,866842725,3085,3080,3085,3080,47
20240227,150800,866697805,3080,3080,3080,3080,400
20240227,150700,865465805,3080,3080,3080,3080,194
20240227,150600,864868285,3080,3080,3080,3080,1500
20240227,150500,860248285,3075,3075,3075,3075,3
20240227,150400,860239060,3075,3075,3075,3075,91
20240227,150300,859959235,3075,3075,3075,3075,74
20240227,150200,859731685,3075,3075,3075,3075,5
20240227,150100,859716310,3075,3075,3075,3075,506
20240227,150000,858160360,3075,3075,3075,3075,1120
20240227,145900,854716360,3080,3080,3080,3080,190
20240227,145800,854131160,3085,3085,3085,3085,21
20240227,145700,854066375,3085,3070,3085,3070,6715
20240227,145600,833397410,3065,3060,3065,3060,1136
20240227,145500,829916640,3060,3060,3060,3060,1000
20240227,145400,826856640,3060,3060,3060,3060,2000
20240227,145300,820736640,3065,3065,3065,3065,0
20240227,145200,820736640,3065,3065,3065,3065,32
20240227,145100,820638560,3055,3055,3060,3055,12154
20240227,145000,783508075,3060,3060,3060,3060,580
20240227,144900,781733275,3060,3060,3060,3060,0
20240227,144800,781733275,3060,3060,3060,3060,35
20240227,144700,781626175,3060,3055,3060,3055,8044
20240227,144600,757047255,3060,3060,3060,3060,1
20240227,144500,757044195,3055,3055,3055,3055,815
20240227,144400,754554370,3060,3055,3060,3055,1086
20240227,144300,751236625,3060,3060,3060,3060,2654
20240227,144200,743115385,3060,3055,3065,3055,1051
20240227,144100,739899080,3060,3060,3060,3055,4087
20240227,144000,727393260,3060,3060,3060,3060,1
20240227,143900,727390200,3060,3060,3060,3060,2001
20240227,143800,721267140,3055,3060,3060,3055,361
20240227,143700,720164255,3060,3055,3060,3055,1403
20240227,143600,715878085,3055,3055,3055,3055,0
20240227,143500,715878085,3055,3055,3055,3055,400
20240227,143400,714656085,3050,3050,3050,3050,1340
20240227,143300,710569085,3050,3050,3050,3050,0
20240227,143200,710569085,3050,3050,3050,3050,0
20240227,143100,710569085,3050,3050,3050,3050,0
20240227,143000,710569085,3050,3050,3050,3050,131
20240227,142900,710169535,3050,3050,3050,3050,21
20240227,142800,710105485,3050,3050,3050,3050,1
20240227,142700,710102435,3035,3035,3035,3035,0
20240227,142600,710102435,3035,3035,3035,3035,11
20240227,142500,710069050,3040,3040,3040,3040,3250
20240227,142400,700189050,3045,3045,3045,3045,1145
20240227,142300,696702525,3045,3050,3050,3045,33
20240227,142200,696602035,3045,3045,3045,3045,0
20240227,142100,696602035,3045,3050,3050,3045,2696
20240227,142000,688391420,3050,3050,3050,3050,100
20240227,141900,688086420,3060,3050,3060,3050,673
20240227,141800,686033740,3050,3055,3055,3050,1700
20240227,141700,680847105,3050,3050,3050,3050,1500
20240227,141600,676272105,3060,3060,3060,3060,0
20240227,141500,676272105,3060,3060,3060,3060,0
20240227,141400,676272105,3060,3060,3060,3060,64
20240227,141300,676076265,3060,3050,3060,3050,31
20240227,141200,675981415,3055,3055,3055,3055,1091
20240227,141100,672648410,3060,3060,3060,3060,100
20240227,141000,672342410,3060,3060,3060,3060,922
20240227,140900,669521090,3060,3060,3060,3060,9
20240227,140800,669493550,3055,3065,3065,3055,111
20240227,140700,669154435,3060,3065,3065,3060,75
20240227,140600,668924685,3060,3060,3060,3060,26
20240227,140500,668845125,3055,3055,3055,3055,1
20240227,140400,668842070,3055,3055,3055,3055,6169
20240227,140300,649995775,3055,3055,3055,3055,182
20240227,140200,649439765,3045,3045,3045,3045,300
20240227,140100,648526265,3045,3045,3045,3045,100
20240227,140000,648221765,3050,3050,3050,3050,331
20240227,135900,647212215,3050,3050,3050,3050,0
20240227,135800,647212215,3050,3050,3050,3050,160
20240227,135700,646724215,3040,3040,3040,3040,0
20240227,135600,646724215,3040,3040,3040,3040,0
20240227,135500,646724215,3040,3040,3040,3040,44
20240227,135400,646590455,3035,3040,3040,3035,1345
20240227,135300,642508120,3040,3040,3040,3040,0
20240227,135200,642508120,3040,3040,3040,3040,1
20240227,135100,642505080,3035,3035,3035,3035,0
20240227,135000,642505080,3035,3040,3040,3035,944
20240227,134900,639637570,3040,3040,3040,3040,0
20240227,134800,639637570,3040,3045,3050,3040,6965
20240227,134700,618453220,3045,3050,3050,3045,547
20240227,134600,616785170,3050,3050,3050,3050,251
20240227,134500,616019620,3050,3055,3055,3050,148
20240227,134400,615567680,3050,3050,3050,3050,0
20240227,134300,615567680,3050,3050,3050,3050,3
20240227,134200,615558530,3050,3050,3050,3050,100
20240227,134100,615253530,3050,3050,3050,3050,0
20240227,134000,615253530,3050,3050,3050,3050,404
20240227,133900,614021330,3055,3055,3055,3055,210
20240227,133800,613379780,3060,3060,3060,3060,1
20240227,133700,613376720,3060,3060,3060,3060,336
20240227,133600,612348560,3060,3060,3060,3060,0
20240227,133500,612348560,3060,3060,3060,3060,27
20240227,133400,612265940,3060,3060,3060,3060,0
20240227,133300,612265940,3060,3060,3060,3060,0
20240227,133200,612265940,3060,3060,3060,3060,0
20240227,133100,612265940,3060,3060,3060,3060,24
20240227,133000,612192500,3060,3060,3060,3060,381
20240227,132900,611026640,3055,3055,3055,3055,0
20240227,132800,611026640,3055,3055,3055,3055,0
20240227,132700,611026640,3055,3055,3055,3055,0
20240227,132600,611026640,3055,3055,3055,3055,0
20240227,132500,611026640,3055,3055,3055,3055,35
20240227,132400,610919715,3060,3060,3060,3060,201
20240227,132300,610304655,3060,3060,3060,3060,0
20240227,132200,610304655,3060,3060,3060,3060,0
20240227,132100,610304655,3060,3050,3060,3050,20
20240227,132000,610243555,3050,3050,3050,3050,0
20240227,131900,610243555,3050,3050,3050,3050,50
20240227,131800,610091055,3050,3050,3050,3050,500
20240227,131700,608566055,3060,3060,3060,3060,335
20240227,131600,607540955,3050,3050,3050,3050,500
20240227,131500,606015955,3050,3050,3050,3050,1
20240227,131400,606012905,3050,3055,3055,3050,302
20240227,131300,605091795,3050,3050,3050,3050,0
20240227,131200,605091795,3050,3050,3050,3050,0
20240227,131100,605091795,3050,3050,3050,3050,0
20240227,131000,605091795,3050,3050,3050,3050,655
20240227,130900,603094045,3050,3050,3050,3050,3740
20240227,130800,591687045,3050,3055,3055,3050,18
20240227,130700,591632085,3055,3055,3055,3055,0
20240227,130600,591632085,3055,3055,3055,3055,2894
20240227,130500,582790915,3060,3065,3065,3060,2720
20240227,130400,574462425,3070,3070,3070,3070,0
20240227,130300,574462425,3070,3070,3070,3070,1948
20240227,130200,568482065,3070,3070,3070,3070,0
20240227,130100,568482065,3070,3070,3070,3070,0
20240227,130000,568482065,3070,3070,3070,3070,0
20240227,125900,568482065,3070,3070,3070,3070,0
20240227,125800,568482065,3070,3070,3070,3070,236
20240227,125700,567757545,3070,3075,3075,3070,103
20240227,125600,567441070,3075,3075,3075,3075,13
20240227,125500,567401095,3070,3075,3075,3070,16
20240227,125400,567351950,3070,3070,3070,3070,0
20240227,125300,567351950,3070,3070,3070,3070,9
20240227,125200,567324320,3070,3070,3070,3070,419
20240227,125100,566037990,3075,3075,3075,3075,0
20240227,125000,566037990,3075,3075,3075,3075,10
20240227,124900,566007240,3080,3080,3080,3080,0
20240227,124800,566007240,3080,3080,3080,3080,0
20240227,124700,566007240,3080,3080,3080,3080,281
20240227,124600,565141760,3080,3080,3080,3080,0
20240227,124500,565141760,3080,3080,3080,3080,0
20240227,124400,565141760,3080,3080,3080,3080,0
20240227,124300,565141760,3080,3080,3080,3080,0
20240227,124200,565141760,3080,3080,3080,3080,0
20240227,124100,565141760,3080,3080,3080,3080,0
20240227,124000,565141760,3080,3080,3080,3080,41
20240227,123900,565015480,3080,3080,3080,3080,0
20240227,123800,565015480,3080,3080,3080,3080,0
20240227,123700,565015480,3080,3080,3080,3080,81
20240227,123600,564766000,3080,3080,3080,3080,950
20240227,123500,561840000,3080,3080,3080,3080,4
20240227,123400,561827680,3080,3080,3080,3080,100
20240227,123300,561519680,3070,3070,3070,3070,0
20240227,123200,561519680,3070,3070,3070,3070,3
20240227,123100,561510470,3070,3070,3070,3070,0
20240227,123000,561510470,3070,3070,3070,3070,0
20240227,122900,561510470,3070,3070,3070,3070,20
20240227,122800,561449070,3070,3075,3075,3070,155
20240227,122700,560972455,3075,3070,3075,3070,1938
20240227,122600,555022680,3060,3060,3060,3060,0
20240227,122500,555022680,3060,3060,3060,3060,0
20240227,122400,555022680,3060,3070,3070,3060,77
20240227,122300,554786400,3070,3060,3070,3060,1434
20240227,122200,550394020,3055,3070,3070,3055,2348
20240227,122100,543204670,3080,3080,3080,3080,15
20240227,122000,543158470,3080,3080,3080,3080,10
20240227,121900,543127670,3080,3075,3080,3075,195
20240227,121800,542527575,3075,3075,3075,3075,41
20240227,121700,542401500,3080,3080,3080,3080,0
20240227,121600,542401500,3080,3080,3080,3080,256
20240227,121500,541613020,3080,3080,3080,3080,0
20240227,121400,541613020,3080,3080,3080,3080,10
20240227,121300,541582220,3080,3080,3080,3080,479
20240227,121200,540106900,3080,3080,3080,3080,111
20240227,121100,539765020,3080,3090,3090,3080,10
20240227,121000,539734170,3090,3090,3090,3090,160
20240227,120900,539239770,3090,3090,3090,3090,200
20240227,120800,538621770,3090,3090,3090,3090,2000
20240227,120700,532441770,3090,3090,3090,3090,415
20240227,120600,531159420,3090,3090,3090,3090,1030
20240227,120500,527976720,3085,3085,3085,3085,136
20240227,120400,527557160,3085,3085,3085,3085,1221
20240227,120300,523790375,3085,3085,3085,3080,1734
20240227,120200,518441350,3085,3085,3085,3080,210
20240227,120100,517793505,3085,3070,3085,3070,6
20240227,120000,517775010,3065,3065,3065,3065,20
20240227,115900,517713710,3075,3070,3075,3070,462
20240227,115800,516295350,3070,3070,3070,3070,26
20240227,115700,516215530,3070,3075,3085,3070,1869
20240227,115600,510470705,3080,3085,3085,3080,114
20240227,115500,510119530,3085,3085,3085,3085,30
20240227,115400,510026980,3080,3080,3080,3080,0
20240227,115300,510026980,3080,3080,3080,3080,3
20240227,115200,510017740,3100,3100,3100,3100,0
20240227,115100,510017740,3100,3095,3100,3095,8120
20240227,115000,484845805,3100,3065,3100,3065,6435
20240227,114900,464986350,3065,3070,3070,3065,196
20240227,114800,464384635,3070,3055,3070,3055,38789
20240227,114700,345872630,3050,3055,3055,3050,1168
20240227,114600,342305015,3055,3055,3055,3055,960
20240227,114500,339372215,3055,3055,3055,3050,850
20240227,114400,336777465,3055,3055,3055,3055,1498
20240227,114300,332201075,3050,3050,3050,3050,0
20240227,114200,332201075,3050,3050,3050,3050,164
20240227,114100,331700875,3050,3050,3050,3050,641
20240227,114000,329745825,3050,3050,3050,3050,166
20240227,113900,329239525,3050,3050,3050,3050,0
20240227,113800,329239525,3050,3045,3050,3045,1870
20240227,113700,323537120,3040,3035,3040,3035,32
20240227,113600,323439990,3035,3035,3035,3035,0
20240227,113500,323439990,3035,3035,3035,3035,10
20240227,113400,323409640,3030,3030,3030,3030,0
20240227,113300,323409640,3030,3030,3030,3030,0
20240227,113200,323409640,3030,3030,3030,3030,733
20240227,113100,321188650,3030,3025,3030,3025,25
20240227,113000,321113000,3025,3025,3025,3025,24
20240227,112900,321040400,3025,3025,3030,3025,542
20240227,112800,319399760,3030,3025,3030,3025,132
20240227,112700,318999820,3025,3025,3025,3025,3
20240227,112600,318990745,3025,3025,3025,3025,110
20240227,112500,318657995,3025,3025,3025,3025,2000
20240227,112400,312607995,3025,3030,3030,3025,817
20240227,112300,310135560,3030,3030,3030,3030,0
20240227,112200,310135560,3030,3030,3030,3030,0
20240227,112100,310135560,3030,3030,3030,3030,0
20240227,112000,310135560,3030,3030,3030,3030,0
20240227,111900,310135560,3030,3030,3030,3030,1496
20240227,111800,305602680,3030,3030,3030,3030,0
20240227,111700,305602680,3030,3030,3030,3030,1
20240227,111600,305599650,3045,3040,3045,3040,10
20240227,111500,305569215,3045,3030,3045,3030,373
20240227,111400,304437000,3035,3040,3040,3035,3711
20240227,111300,293155725,3040,3040,3040,3040,743
20240227,111200,290897005,3040,3040,3040,3040,185
20240227,111100,290334605,3040,3040,3040,3040,0
20240227,111000,290334605,3040,3040,3040,3040,2
20240227,110900,290328525,3040,3045,3045,3040,826
20240227,110800,287815775,3050,3050,3050,3050,0
20240227,110700,287815775,3050,3050,3050,3050,0
20240227,110600,287815775,3050,3045,3050,3045,590
20240227,110500,286019200,3045,3045,3045,3045,10
20240227,110400,285988750,3040,3040,3040,3040,131
20240227,110300,285590510,3040,3040,3040,3040,0
20240227,110200,285590510,3040,3040,3040,3040,0
20240227,110100,285590510,3040,3040,3040,3040,1
20240227,110000,285587470,3035,3035,3035,3035,0
20240227,105900,285587470,3035,3035,3040,3035,5
20240227,105800,285572290,3030,3040,3040,3030,566
20240227,105700,283855270,3030,3030,3030,3030,424
20240227,105600,282570550,3030,3030,3030,3030,1
20240227,105500,282567520,3040,3040,3040,3040,0
20240227,105400,282567520,3040,3040,3040,3040,30
20240227,105300,282476320,3040,3040,3040,3040,0
20240227,105200,282476320,3040,3030,3040,3030,772
20240227,105100,280133530,3035,3040,3040,3035,805
20240227,105000,277690315,3040,3035,3040,3035,38
20240227,104900,277574975,3030,3030,3030,3030,87
20240227,104800,277311365,3030,3030,3030,3030,36
20240227,104700,277202285,3030,3035,3035,3030,990
20240227,104600,274200460,3035,3035,3035,3035,0
20240227,104500,274200460,3035,3035,3035,3035,0
20240227,104400,274200460,3035,3035,3035,3035,110
20240227,104300,273866610,3035,3035,3035,3035,339
20240227,104200,272837745,3045,3045,3045,3045,0
20240227,104100,272837745,3045,3035,3045,3035,3800
20240227,104000,261292145,3035,3035,3035,3035,10
20240227,103900,261261795,3035,3035,3035,3035,1
20240227,103800,261258760,3035,3035,3035,3035,16
20240227,103700,261210200,3035,3035,3035,3035,10
20240227,103600,261179850,3035,3035,3035,3035,0
20240227,103500,261179850,3035,3035,3035,3035,0
20240227,103400,261179850,3035,3025,3035,3025,471
20240227,103300,259750965,3015,3015,3015,3015,1079
20240227,103200,256497780,3015,3015,3015,3015,374
20240227,103100,255370170,3015,3025,3025,3010,1357
20240227,103000,251279550,3025,3030,3030,3025,11
20240227,102900,251246225,3025,3025,3025,3025,20
20240227,102800,251185725,3020,3020,3020,3020,0
20240227,102700,251185725,3020,3020,3020,3020,0
20240227,102600,251185725,3020,3015,3020,3015,1884
20240227,102500,245505215,3015,3015,3015,3015,375
20240227,102400,244374590,3015,3015,3015,3015,0
20240227,102300,244374590,3015,3030,3030,3015,479
20240227,102200,242925900,3035,3035,3035,3035,34
20240227,102100,242822710,3035,3035,3035,3035,0
20240227,102000,242822710,3035,3035,3035,3035,0
20240227,101900,242822710,3035,3025,3035,3020,800
20240227,101800,240399460,3020,3020,3020,3020,31
20240227,101700,240305840,3035,3035,3035,3035,0
20240227,101600,240305840,3035,3030,3035,3015,3120
20240227,101500,230887870,3035,3035,3035,3035,0
20240227,101400,230887870,3035,3035,3035,3035,17
20240227,101300,230836275,3030,3035,3035,3030,135
20240227,101200,230426970,3035,3035,3035,3035,1636
20240227,101100,225461710,3040,3040,3040,3040,0
20240227,101000,225461710,3040,3035,3040,3035,645
20240227,100900,223502410,3035,3040,3040,3035,921
20240227,100800,220707150,3035,3035,3035,3035,0
20240227,100700,220707150,3035,3035,3035,3035,480
20240227,100600,219250350,3035,3035,3035,3035,0
20240227,100500,219250350,3035,3030,3035,3030,223
20240227,100400,218574545,3030,3030,3030,3030,0
20240227,100300,218574545,3030,3030,3030,3030,286
20240227,100200,217707965,3030,3025,3030,3025,282
20240227,100100,216854910,3025,3025,3025,3015,371
20240227,100000,215733920,3030,3030,3030,3030,123
20240227,095900,215361230,3030,3025,3035,3020,3288
20240227,095800,205423335,3025,3035,3035,3025,33
20240227,095700,205323500,3035,3035,3035,3030,331
20240227,095600,204319410,3040,3040,3040,3040,433
20240227,095500,203003090,3040,3040,3040,3040,60
20240227,095400,202820690,3040,3040,3040,3040,50
20240227,095300,202668690,3040,3040,3040,3040,14
20240227,095200,202626130,3040,3040,3040,3040,216
20240227,095100,201969490,3040,3035,3040,3035,211
20240227,095000,201328855,3030,3030,3030,3030,9
20240227,094900,201301585,3030,3030,3030,3030,146
20240227,094800,200859205,3040,3040,3040,3035,112
20240227,094700,200518730,3035,3035,3035,3035,423
20240227,094600,199234925,3030,3025,3030,3025,213
20240227,094500,198589835,3025,3030,3030,3025,1299
20240227,094400,194655865,3030,3030,3030,3030,5
20240227,094300,194640715,3030,3030,3030,3030,0
20240227,094200,194640715,3030,3030,3030,3030,15
20240227,094100,194595265,3030,3030,3030,3030,20
20240227,094000,194534665,3030,3015,3030,3015,101
20240227,093900,194230135,3030,3015,3030,3010,700
20240227,093800,192121130,3010,3010,3010,3010,1600
20240227,093700,187305130,3010,3010,3020,3010,9996
20240227,093600,157212275,3015,3020,3020,3010,753
20240227,093500,154943850,3010,3015,3015,3010,1400
20240227,093400,150727395,3020,3020,3020,3020,1
20240227,093300,150724375,3020,3020,3020,3020,17
20240227,093200,150673035,3020,3020,3020,3015,1894
20240227,093100,144954155,3020,3015,3020,3015,436
20240227,093000,143638605,3020,3020,3020,3020,1
20240227,092900,143635585,3020,3020,3020,3020,2752
20240227,092800,135324545,3020,3025,3025,3010,1278
20240227,092700,131474060,3025,3025,3025,3020,5422
20240227,092600,115082510,3030,3040,3040,3030,6176
20240227,092500,96326585,3045,3045,3045,3045,5
20240227,092400,96311360,3045,3050,3050,3045,484
20240227,092300,94837575,3050,3050,3050,3045,457
20240227,092200,93445225,3050,3050,3050,3050,11
20240227,092100,93411675,3050,3050,3050,3050,4
20240227,092000,93399475,3050,3050,3050,3050,201
20240227,091900,92786425,3050,3050,3050,3050,0
20240227,091800,92786425,3050,3050,3050,3050,20
20240227,091700,92725425,3055,3055,3055,3055,35
20240227,091600,92618500,3055,3035,3055,3035,3169
20240227,091500,82958155,3040,3040,3040,3040,287
20240227,091400,82085675,3050,3045,3050,3040,889
20240227,091300,79382700,3040,3045,3045,3040,400
20240227,091200,78166200,3040,3050,3050,3040,2225
20240227,091100,71382090,3050,3045,3050,3045,2794
20240227,091000,62865585,3045,3045,3045,3040,438
20240227,090900,61532015,3045,3045,3045,3045,281
20240227,090800,60676370,3045,3040,3045,3040,114
20240227,090700,60329740,3035,3045,3045,3035,525
20240227,090600,58731845,3045,3035,3045,3035,2062
20240227,090500,52463555,3030,3030,3030,3030,2680
20240227,090400,44343155,3030,3015,3030,3010,4307
20240227,090300,31361730,3015,3035,3035,3015,1966
20240227,090200,25432210,3035,3015,3035,3015,3110
20240227,090100,16021130,3015,3010,3030,3010,1382
20240227,090000,11848730,3015,3040,3050,3010,3881