stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,190800,610721265,2260,2260,2260,2260,1525
20240227,190700,610721265,2260,2260,2260,2260,0
20240227,190600,610721265,2260,2260,2260,2260,0
20240227,190500,610721265,2260,2260,2260,2260,0
20240227,190400,610721265,2260,2260,2260,2260,0
20240227,190300,610721265,2260,2260,2260,2260,0
20240227,190200,610721265,2260,2260,2260,2260,0
20240227,190100,610721265,2260,2260,2260,2260,0
20240227,190000,610721265,2260,2260,2260,2260,0
20240227,185900,610721265,2260,2260,2260,2260,0
20240227,185800,610721265,2260,2260,2260,2260,0
20240227,185700,610721265,2260,2260,2260,2260,0
20240227,185600,610721265,2260,2260,2260,2260,0
20240227,185500,610721265,2260,2260,2260,2260,0
20240227,185400,610721265,2260,2260,2260,2260,0
20240227,185300,610721265,2260,2260,2260,2260,0
20240227,185200,610721265,2260,2260,2260,2260,0
20240227,185100,610721265,2260,2260,2260,2260,0
20240227,185000,610721265,2260,2260,2260,2260,0
20240227,184900,610721265,2260,2260,2260,2260,0
20240227,184800,610721265,2260,2260,2260,2260,0
20240227,184700,610721265,2260,2260,2260,2260,0
20240227,184600,610721265,2260,2260,2260,2260,0
20240227,184500,610721265,2260,2260,2260,2260,0
20240227,184400,610721265,2260,2260,2260,2260,0
20240227,184300,610721265,2260,2260,2260,2260,0
20240227,184200,610721265,2260,2260,2260,2260,0
20240227,184100,610721265,2260,2260,2260,2260,0
20240227,184000,610721265,2260,2260,2260,2260,0
20240227,183900,610721265,2260,2260,2260,2260,0
20240227,183800,610721265,2260,2260,2260,2260,1525
20240227,183700,610721265,2260,2260,2260,2260,0
20240227,183600,610721265,2260,2260,2260,2260,0
20240227,183500,610721265,2260,2260,2260,2260,0
20240227,183400,610721265,2260,2260,2260,2260,0
20240227,183300,610721265,2260,2260,2260,2260,0
20240227,183200,610721265,2260,2260,2260,2260,0
20240227,183100,610721265,2260,2260,2260,2260,0
20240227,183000,610721265,2260,2260,2260,2260,0
20240227,182900,610721265,2260,2260,2260,2260,0
20240227,182800,610721265,2260,2260,2260,2260,0
20240227,182700,610721265,2260,2260,2260,2260,0
20240227,182600,610721265,2260,2260,2260,2260,0
20240227,182500,610721265,2260,2260,2260,2260,0
20240227,182400,610721265,2260,2260,2260,2260,0
20240227,182300,610721265,2260,2260,2260,2260,0
20240227,182200,610721265,2260,2260,2260,2260,0
20240227,182100,610721265,2260,2260,2260,2260,0
20240227,182000,610721265,2260,2260,2260,2260,0
20240227,181900,610721265,2260,2260,2260,2260,0
20240227,181800,610721265,2260,2260,2260,2260,0
20240227,181700,610721265,2260,2260,2260,2260,0
20240227,181600,610721265,2260,2260,2260,2260,0
20240227,181500,610721265,2260,2260,2260,2260,0
20240227,181400,610721265,2260,2260,2260,2260,0
20240227,181300,610721265,2260,2260,2260,2260,0
20240227,181200,610721265,2260,2260,2260,2260,0
20240227,181100,610721265,2260,2260,2260,2260,0
20240227,181000,610721265,2260,2260,2260,2260,0
20240227,180900,610721265,2260,2260,2260,2260,0
20240227,180800,610721265,2260,2260,2260,2260,1525
20240227,180700,610721265,2260,2260,2260,2260,0
20240227,180600,610721265,2260,2260,2260,2260,0
20240227,180500,610721265,2260,2260,2260,2260,0
20240227,180400,610721265,2260,2260,2260,2260,0
20240227,180300,610721265,2260,2260,2260,2260,0
20240227,180200,610721265,2260,2260,2260,2260,0
20240227,180100,610721265,2260,2260,2260,2260,0
20240227,180000,610721265,2260,2260,2260,2260,0
20240227,175900,610721265,2260,2260,2260,2260,0
20240227,175800,610721265,2260,2260,2260,2260,0
20240227,175700,610721265,2260,2260,2260,2260,0
20240227,175600,610721265,2260,2260,2260,2260,0
20240227,175500,610721265,2260,2260,2260,2260,0
20240227,175400,610721265,2260,2260,2260,2260,0
20240227,175300,610721265,2260,2260,2260,2260,0
20240227,175200,610721265,2260,2260,2260,2260,0
20240227,175100,610721265,2260,2260,2260,2260,0
20240227,175000,610721265,2260,2260,2260,2260,0
20240227,174900,610721265,2260,2260,2260,2260,0
20240227,174800,610721265,2260,2260,2260,2260,0
20240227,174700,610721265,2260,2260,2260,2260,0
20240227,174600,610721265,2260,2260,2260,2260,0
20240227,174500,610721265,2260,2260,2260,2260,0
20240227,174400,610721265,2260,2260,2260,2260,0
20240227,174300,610721265,2260,2260,2260,2260,0
20240227,174200,610721265,2260,2260,2260,2260,0
20240227,174100,610721265,2260,2260,2260,2260,0
20240227,174000,610721265,2260,2260,2260,2260,0
20240227,173900,610721265,2260,2260,2260,2260,0
20240227,173800,610721265,2260,2260,2260,2260,1525
20240227,173700,610721265,2260,2260,2260,2260,0
20240227,173600,610721265,2260,2260,2260,2260,0
20240227,173500,610721265,2260,2260,2260,2260,0
20240227,173400,610721265,2260,2260,2260,2260,0
20240227,173300,610721265,2260,2260,2260,2260,0
20240227,173200,610721265,2260,2260,2260,2260,0
20240227,173100,610721265,2260,2260,2260,2260,0
20240227,173000,610721265,2260,2260,2260,2260,0
20240227,172900,610721265,2260,2260,2260,2260,0
20240227,172800,610721265,2260,2260,2260,2260,0
20240227,172700,610721265,2260,2260,2260,2260,0
20240227,172600,610721265,2260,2260,2260,2260,0
20240227,172500,610721265,2260,2260,2260,2260,0
20240227,172400,610721265,2260,2260,2260,2260,0
20240227,172300,610721265,2260,2260,2260,2260,0
20240227,172200,610721265,2260,2260,2260,2260,0
20240227,172100,610721265,2260,2260,2260,2260,0
20240227,172000,610721265,2260,2260,2260,2260,0
20240227,171900,610721265,2260,2260,2260,2260,0
20240227,171800,610721265,2260,2260,2260,2260,0
20240227,171700,610721265,2260,2260,2260,2260,0
20240227,171600,610721265,2260,2260,2260,2260,0
20240227,171500,610721265,2260,2260,2260,2260,0
20240227,171400,610721265,2260,2260,2260,2260,0
20240227,171300,610721265,2260,2260,2260,2260,0
20240227,171200,610721265,2260,2260,2260,2260,0
20240227,171100,610721265,2260,2260,2260,2260,0
20240227,171000,610721265,2260,2260,2260,2260,0
20240227,170900,610721265,2260,2260,2260,2260,0
20240227,170800,610721265,2260,2260,2260,2260,1525
20240227,170700,610721265,2260,2260,2260,2260,0
20240227,170600,610721265,2260,2260,2260,2260,0
20240227,170500,610721265,2260,2260,2260,2260,0
20240227,170400,610721265,2260,2260,2260,2260,0
20240227,170300,610721265,2260,2260,2260,2260,0
20240227,170200,610721265,2260,2260,2260,2260,0
20240227,170100,610721265,2260,2260,2260,2260,0
20240227,170000,610721265,2260,2260,2260,2260,0
20240227,165900,610721265,2260,2260,2260,2260,0
20240227,165800,610721265,2260,2260,2260,2260,0
20240227,165700,610721265,2260,2260,2260,2260,0
20240227,165600,610721265,2260,2260,2260,2260,0
20240227,165500,610721265,2260,2260,2260,2260,0
20240227,165400,610721265,2260,2260,2260,2260,0
20240227,165300,610721265,2260,2260,2260,2260,0
20240227,165200,610721265,2260,2260,2260,2260,0
20240227,165100,610721265,2260,2260,2260,2260,0
20240227,165000,610721265,2260,2260,2260,2260,0
20240227,164900,610721265,2260,2260,2260,2260,0
20240227,164800,610721265,2260,2260,2260,2260,0
20240227,164700,610721265,2260,2260,2260,2260,0
20240227,164600,610721265,2260,2260,2260,2260,0
20240227,164500,610721265,2260,2260,2260,2260,0
20240227,164400,610721265,2260,2260,2260,2260,0
20240227,164300,610721265,2260,2260,2260,2260,0
20240227,164200,610721265,2260,2260,2260,2260,0
20240227,164100,610721265,2260,2260,2260,2260,0
20240227,164000,610721265,2260,2260,2260,2260,0
20240227,163900,610721265,2260,2260,2260,2260,0
20240227,163800,610721265,2260,2260,2260,2260,1525
20240227,163700,610721265,2260,2260,2260,2260,0
20240227,163600,610721265,2260,2260,2260,2260,0
20240227,163500,610721265,2260,2260,2260,2260,0
20240227,163400,610721265,2260,2260,2260,2260,0
20240227,163300,610721265,2260,2260,2260,2260,0
20240227,163200,610721265,2260,2260,2260,2260,0
20240227,163100,610721265,2260,2260,2260,2260,0
20240227,163000,610721265,2260,2260,2260,2260,0
20240227,162900,610721265,2260,2260,2260,2260,0
20240227,162800,610721265,2260,2260,2260,2260,0
20240227,162700,610721265,2260,2260,2260,2260,0
20240227,162600,610721265,2260,2260,2260,2260,0
20240227,162500,610721265,2260,2260,2260,2260,0
20240227,162400,610721265,2260,2260,2260,2260,0
20240227,162300,610721265,2260,2260,2260,2260,0
20240227,162200,610721265,2260,2260,2260,2260,0
20240227,162100,610721265,2260,2260,2260,2260,0
20240227,162000,610721265,2260,2260,2260,2260,0
20240227,161900,610721265,2260,2260,2260,2260,0
20240227,161800,610721265,2260,2260,2260,2260,0
20240227,161700,610721265,2260,2260,2260,2260,0
20240227,161600,610721265,2260,2260,2260,2260,0
20240227,161500,610721265,2260,2260,2260,2260,0
20240227,161400,610721265,2260,2260,2260,2260,0
20240227,161300,610721265,2260,2260,2260,2260,0
20240227,161200,610721265,2260,2260,2260,2260,0
20240227,161100,610721265,2260,2260,2260,2260,0
20240227,161000,610721265,2260,2260,2260,2260,0
20240227,160900,610721265,2260,2260,2260,2260,0
20240227,160800,610721265,2260,2260,2260,2260,1525
20240227,160700,610721265,2260,2260,2260,2260,0
20240227,160600,610721265,2260,2260,2260,2260,0
20240227,160500,610721265,2260,2260,2260,2260,0
20240227,160400,610721265,2260,2260,2260,2260,0
20240227,160300,610721265,2260,2260,2260,2260,0
20240227,160200,610721265,2260,2260,2260,2260,0
20240227,160100,610721265,2260,2260,2260,2260,0
20240227,160000,610721265,2260,2260,2260,2260,0
20240227,155900,610721265,2260,2260,2260,2260,0
20240227,155800,610721265,2260,2260,2260,2260,0
20240227,155700,610721265,2260,2260,2260,2260,0
20240227,155600,610721265,2260,2260,2260,2260,0
20240227,155500,610721265,2260,2260,2260,2260,0
20240227,155400,610721265,2260,2260,2260,2260,0
20240227,155300,610721265,2260,2260,2260,2260,0
20240227,155200,610721265,2260,2260,2260,2260,0
20240227,155100,610721265,2260,2260,2260,2260,0
20240227,155000,610721265,2260,2260,2260,2260,0
20240227,154900,610721265,2260,2260,2260,2260,0
20240227,154800,610721265,2260,2260,2260,2260,0
20240227,154700,610721265,2260,2260,2260,2260,0
20240227,154600,610721265,2260,2260,2260,2260,0
20240227,154500,610721265,2260,2260,2260,2260,0
20240227,154400,610721265,2260,2260,2260,2260,0
20240227,154300,610721265,2260,2260,2260,2260,0
20240227,154200,610721265,2260,2260,2260,2260,0
20240227,154100,610721265,2260,2260,2260,2260,0
20240227,154000,610721265,2260,2260,2260,2260,0
20240227,153900,610721265,2260,2260,2260,2260,0
20240227,153800,610721265,2260,2260,2260,2260,1525
20240227,153700,610721265,2260,2260,2260,2260,0
20240227,153600,610721265,2260,2260,2260,2260,0
20240227,153500,610721265,2260,2260,2260,2260,0
20240227,153400,610721265,2260,2260,2260,2260,0
20240227,153300,610721265,2260,2260,2260,2260,0
20240227,153200,610721265,2260,2260,2260,2260,0
20240227,153100,610721265,2260,2260,2260,2260,0
20240227,153000,610721265,2260,2260,2260,2260,1525
20240227,152900,607274765,2260,2260,2260,2260,0
20240227,152800,607274765,2260,2260,2260,2260,0
20240227,152700,607274765,2260,2260,2260,2260,0
20240227,152600,607274765,2260,2260,2260,2260,0
20240227,152500,607274765,2260,2260,2260,2260,0
20240227,152400,607274765,2260,2260,2260,2260,0
20240227,152300,607274765,2260,2260,2260,2260,0
20240227,152200,607274765,2260,2260,2260,2260,0
20240227,152100,607274765,2260,2260,2260,2260,0
20240227,152000,607274765,2260,2260,2260,2260,0
20240227,151900,607274765,2260,2250,2260,2245,912
20240227,151800,605218490,2245,2250,2255,2245,370
20240227,151700,604385995,2255,2255,2255,2255,0
20240227,151600,604385995,2255,2255,2255,2255,0
20240227,151500,604385995,2255,2255,2255,2255,2
20240227,151400,604381485,2245,2245,2245,2245,8
20240227,151300,604363525,2245,2250,2255,2245,751
20240227,151200,602676235,2250,2250,2250,2250,20
20240227,151100,602631235,2250,2250,2250,2250,100
20240227,151000,602406235,2255,2255,2255,2255,0
20240227,150900,602406235,2255,2255,2255,2255,0
20240227,150800,602406235,2255,2250,2255,2250,101
20240227,150700,602178980,2250,2250,2250,2250,0
20240227,150600,602178980,2250,2250,2250,2250,586
20240227,150500,600860480,2255,2255,2255,2255,0
20240227,150400,600860480,2255,2250,2255,2250,656
20240227,150300,599381605,2255,2255,2255,2255,22
20240227,150200,599331995,2255,2255,2255,2255,5
20240227,150100,599320720,2250,2255,2255,2250,102
20240227,150000,599091210,2250,2250,2250,2250,833
20240227,145900,597216960,2250,2250,2250,2250,30
20240227,145800,597149460,2250,2250,2250,2250,207
20240227,145700,596683710,2250,2250,2250,2250,50
20240227,145600,596571210,2255,2255,2255,2255,868
20240227,145500,594613870,2245,2245,2245,2245,0
20240227,145400,594613870,2245,2245,2245,2245,0
20240227,145300,594613870,2245,2245,2245,2245,3
20240227,145200,594607135,2255,2255,2255,2255,32
20240227,145100,594534975,2245,2250,2250,2245,100
20240227,145000,594310105,2250,2250,2250,2250,101
20240227,144900,594082855,2255,2255,2255,2255,0
20240227,144800,594082855,2255,2255,2255,2255,0
20240227,144700,594082855,2255,2255,2255,2255,0
20240227,144600,594082855,2255,2255,2255,2255,1
20240227,144500,594080600,2250,2250,2250,2250,0
20240227,144400,594080600,2250,2250,2250,2250,749
20240227,144300,592395350,2250,2250,2250,2250,1200
20240227,144200,589695350,2250,2250,2250,2250,1000
20240227,144100,587445350,2250,2245,2250,2245,2850
20240227,144000,581046850,2250,2250,2250,2250,1061
20240227,143900,578659600,2245,2250,2250,2245,1533
20240227,143800,575210430,2250,2250,2250,2250,1319
20240227,143700,572242680,2250,2255,2255,2250,138
20240227,143600,571931995,2255,2255,2255,2255,0
20240227,143500,571931995,2255,2255,2255,2255,0
20240227,143400,571931995,2255,2255,2255,2255,5
20240227,143300,571920720,2255,2250,2255,2250,114
20240227,143200,571663655,2255,2255,2255,2255,1
20240227,143100,571661400,2250,2250,2250,2250,1
20240227,143000,571659150,2250,2250,2250,2250,1
20240227,142900,571656900,2250,2250,2250,2250,0
20240227,142800,571656900,2250,2250,2250,2250,0
20240227,142700,571656900,2250,2250,2250,2250,0
20240227,142600,571656900,2250,2250,2250,2250,1
20240227,142500,571654650,2260,2250,2260,2250,11
20240227,142400,571629885,2250,2250,2260,2250,182
20240227,142300,571220365,2250,2250,2250,2250,560
20240227,142200,569960365,2250,2250,2250,2250,30
20240227,142100,569892865,2255,2255,2255,2250,691
20240227,142000,568334665,2255,2255,2255,2255,309
20240227,141900,567637870,2255,2260,2260,2255,238
20240227,141800,567100180,2260,2260,2260,2260,0
20240227,141700,567100180,2260,2260,2260,2260,2
20240227,141600,567095660,2255,2255,2255,2255,9
20240227,141500,567075365,2260,2255,2260,2255,3
20240227,141400,567068590,2255,2255,2255,2255,1
20240227,141300,567066335,2260,2255,2260,2255,5
20240227,141200,567055050,2255,2255,2255,2255,11
20240227,141100,567030245,2255,2260,2260,2255,190
20240227,141000,566601375,2265,2260,2265,2260,120
20240227,140900,566330165,2270,2270,2270,2265,101
20240227,140800,566101350,2260,2260,2260,2260,309
20240227,140700,565403010,2270,2270,2270,2265,62
20240227,140600,565262325,2270,2265,2270,2265,6502
20240227,140500,550513460,2265,2255,2265,2255,4598
20240227,140400,540113530,2255,2250,2260,2250,11705
20240227,140300,513717945,2245,2245,2245,2245,6014
20240227,140200,500216515,2245,2245,2245,2245,1
20240227,140100,500214270,2230,2230,2240,2230,1450
20240227,140000,496970770,2240,2235,2240,2235,2115
20240227,135900,492233760,2235,2235,2235,2235,1
20240227,135800,492231525,2230,2230,2230,2230,0
20240227,135700,492231525,2230,2230,2230,2230,0
20240227,135600,492231525,2230,2230,2230,2230,2
20240227,135500,492227065,2230,2225,2235,2225,22
20240227,135400,492178015,2230,2230,2230,2230,0
20240227,135300,492178015,2230,2225,2235,2225,102
20240227,135200,491950555,2225,2225,2225,2225,1
20240227,135100,491948330,2230,2230,2230,2230,0
20240227,135000,491948330,2230,2230,2230,2230,1247
20240227,134900,489167520,2240,2235,2240,2235,2
20240227,134800,489163045,2240,2230,2240,2230,13
20240227,134700,489134040,2230,2230,2240,2230,5
20240227,134600,489122875,2240,2240,2240,2240,0
20240227,134500,489122875,2240,2235,2240,2235,51
20240227,134400,489008885,2235,2235,2235,2235,0
20240227,134300,489008885,2235,2235,2235,2235,0
20240227,134200,489008885,2235,2235,2235,2235,2
20240227,134100,489004415,2230,2230,2230,2230,4
20240227,134000,488995495,2230,2235,2235,2230,52
20240227,133900,488879285,2235,2235,2235,2235,0
20240227,133800,488879285,2235,2230,2235,2230,1052
20240227,133700,486528320,2235,2235,2235,2235,1349
20240227,133600,483513305,2235,2235,2235,2235,0
20240227,133500,483513305,2235,2235,2235,2235,2
20240227,133400,483508835,2240,2240,2240,2240,0
20240227,133300,483508835,2240,2240,2240,2240,0
20240227,133200,483508835,2240,2235,2240,2235,2
20240227,133100,483504360,2230,2230,2235,2230,4
20240227,133000,483495435,2225,2230,2230,2225,986
20240227,132900,481296660,2240,2230,2240,2230,5231
20240227,132800,469618610,2230,2230,2230,2230,0
20240227,132700,469618610,2230,2230,2230,2230,0
20240227,132600,469618610,2230,2230,2230,2230,0
20240227,132500,469618610,2230,2230,2230,2230,1
20240227,132400,469616380,2230,2225,2230,2225,1797
20240227,132300,465617905,2230,2230,2230,2230,411
20240227,132200,464701375,2230,2230,2230,2230,0
20240227,132100,464701375,2230,2230,2230,2230,45
20240227,132000,464601025,2230,2235,2235,2230,9
20240227,131900,464580950,2235,2235,2235,2235,0
20240227,131800,464580950,2235,2235,2235,2235,1
20240227,131700,464578715,2230,2230,2230,2230,5
20240227,131600,464567565,2235,2235,2235,2235,0
20240227,131500,464567565,2235,2235,2235,2235,1
20240227,131400,464565330,2230,2230,2230,2230,0
20240227,131300,464565330,2230,2230,2230,2230,0
20240227,131200,464565330,2230,2230,2230,2230,150
20240227,131100,464230830,2230,2230,2230,2230,0
20240227,131000,464230830,2230,2230,2230,2230,0
20240227,130900,464230830,2230,2230,2230,2230,0
20240227,130800,464230830,2230,2230,2230,2230,17
20240227,130700,464192920,2230,2230,2230,2230,1
20240227,130600,464190690,2230,2230,2230,2230,0
20240227,130500,464190690,2230,2230,2230,2230,0
20240227,130400,464190690,2230,2230,2230,2230,0
20240227,130300,464190690,2230,2230,2230,2230,108
20240227,130200,463949850,2230,2230,2230,2230,4
20240227,130100,463940930,2230,2230,2230,2230,0
20240227,130000,463940930,2230,2230,2230,2230,10
20240227,125900,463918630,2230,2230,2230,2230,1
20240227,125800,463916400,2230,2230,2230,2230,0
20240227,125700,463916400,2230,2230,2230,2230,500
20240227,125600,462801400,2225,2230,2230,2225,3
20240227,125500,462794715,2225,2225,2225,2225,0
20240227,125400,462794715,2225,2225,2225,2225,632
20240227,125300,461388515,2230,2230,2230,2230,400
20240227,125200,460496515,2230,2230,2230,2230,0
20240227,125100,460496515,2230,2230,2230,2230,0
20240227,125000,460496515,2230,2230,2230,2230,1178
20240227,124900,457869575,2230,2230,2230,2230,0
20240227,124800,457869575,2230,2230,2230,2230,1
20240227,124700,457867345,2230,2230,2230,2230,100
20240227,124600,457644345,2230,2230,2230,2230,1
20240227,124500,457642115,2230,2230,2230,2230,0
20240227,124400,457642115,2230,2230,2230,2230,0
20240227,124300,457642115,2230,2230,2230,2230,15
20240227,124200,457608665,2230,2230,2230,2230,0
20240227,124100,457608665,2230,2225,2230,2225,52
20240227,124000,457492905,2230,2230,2230,2230,10
20240227,123900,457470605,2230,2230,2230,2230,0
20240227,123800,457470605,2230,2230,2230,2230,10
20240227,123700,457448305,2225,2225,2225,2225,500
20240227,123600,456335805,2230,2230,2230,2230,51
20240227,123500,456222075,2230,2230,2230,2230,0
20240227,123400,456222075,2230,2230,2230,2230,3
20240227,123300,456215385,2230,2230,2230,2230,1820
20240227,123200,452156785,2230,2235,2235,2230,358
20240227,123100,451358195,2235,2230,2235,2230,11
20240227,123000,451333660,2230,2230,2230,2230,219
20240227,122900,450845290,2230,2230,2230,2230,500
20240227,122800,449730290,2230,2225,2230,2225,37
20240227,122700,449647815,2225,2230,2230,2225,102
20240227,122600,449420360,2230,2230,2230,2230,0
20240227,122500,449420360,2230,2225,2230,2225,3010
20240227,122400,442723060,2230,2230,2230,2230,900
20240227,122300,440716060,2230,2230,2230,2230,0
20240227,122200,440716060,2230,2230,2230,2230,540
20240227,122100,439511860,2230,2225,2230,2225,463
20240227,122000,438481635,2230,2230,2230,2230,0
20240227,121900,438481635,2230,2230,2230,2230,100
20240227,121800,438258635,2230,2230,2230,2230,100
20240227,121700,438035635,2230,2230,2230,2230,0
20240227,121600,438035635,2230,2225,2230,2225,2
20240227,121500,438031180,2230,2225,2230,2220,60
20240227,121400,437897715,2230,2230,2230,2220,52
20240227,121300,437782255,2220,2225,2225,2220,2300
20240227,121200,432667420,2225,2225,2225,2225,3686
20240227,121100,424466070,2230,2225,2230,2225,2344
20240227,121000,419250515,2230,2225,2230,2225,204
20240227,120900,418795605,2225,2225,2225,2225,7
20240227,120800,418780030,2225,2220,2225,2220,832
20240227,120700,416929345,2215,2220,2220,2215,77
20240227,120600,416758485,2225,2225,2225,2225,701
20240227,120500,415198760,2225,2220,2225,2220,138
20240227,120400,414891870,2210,2210,2210,2210,1
20240227,120300,414889660,2225,2215,2225,2210,5585
20240227,120200,402541100,2220,2220,2225,2215,5006
20240227,120100,391452770,2215,2220,2220,2215,1889
20240227,120000,387261590,2220,2220,2220,2220,5001
20240227,115900,376159370,2225,2225,2225,2220,56
20240227,115800,376034780,2225,2225,2225,2225,3
20240227,115700,376028105,2225,2225,2225,2225,1
20240227,115600,376025880,2225,2225,2225,2225,0
20240227,115500,376025880,2225,2225,2225,2220,1051
20240227,115400,373692395,2220,2220,2220,2220,165
20240227,115300,373326095,2225,2225,2225,2225,551
20240227,115200,372100120,2225,2225,2225,2225,217
20240227,115100,371617295,2225,2225,2225,2225,689
20240227,115000,370084270,2225,2225,2225,2225,2575
20240227,114900,364354895,2225,2225,2225,2225,400
20240227,114800,363464895,2230,2225,2230,2225,1626
20240227,114700,359847040,2230,2230,2230,2230,0
20240227,114600,359847040,2230,2230,2230,2230,821
20240227,114500,358016210,2235,2230,2235,2230,2
20240227,114400,358011745,2235,2235,2235,2235,100
20240227,114300,357788245,2235,2225,2235,2225,13
20240227,114200,357759310,2225,2240,2240,2225,2893
20240227,114100,351321640,2235,2235,2235,2235,894
20240227,114000,349323550,2235,2235,2235,2235,406
20240227,113900,348416140,2235,2235,2235,2235,0
20240227,113800,348416140,2235,2235,2235,2235,0
20240227,113700,348416140,2235,2230,2235,2230,1234
20240227,113600,345664110,2235,2235,2235,2235,0
20240227,113500,345664110,2235,2235,2235,2235,0
20240227,113400,345664110,2235,2230,2240,2230,109
20240227,113300,345420525,2230,2230,2230,2230,1356
20240227,113200,342396645,2230,2230,2230,2230,11
20240227,113100,342372115,2230,2230,2230,2230,1
20240227,113000,342369885,2225,2230,2230,2225,351
20240227,112900,341587160,2230,2230,2230,2230,448
20240227,112800,340588120,2230,2230,2230,2230,1294
20240227,112700,337702500,2225,2230,2230,2225,395
20240227,112600,336821655,2235,2235,2235,2230,14017
20240227,112500,305558660,2230,2230,2235,2230,1012
20240227,112400,303296900,2235,2235,2235,2230,1166
20240227,112300,300690895,2240,2240,2240,2240,0
20240227,112200,300690895,2240,2240,2240,2240,0
20240227,112100,300690895,2240,2240,2240,2240,0
20240227,112000,300690895,2240,2240,2240,2240,6
20240227,111900,300677455,2235,2235,2235,2235,2
20240227,111800,300672985,2235,2235,2235,2235,0
20240227,111700,300672985,2235,2235,2235,2235,0
20240227,111600,300672985,2235,2235,2235,2235,200
20240227,111500,300225985,2235,2235,2235,2235,100
20240227,111400,300002485,2240,2240,2240,2240,1
20240227,111300,300000245,2245,2245,2245,2245,0
20240227,111200,300000245,2245,2235,2245,2235,3
20240227,111100,299993525,2235,2245,2250,2235,3043
20240227,111000,293188775,2250,2250,2250,2250,982
20240227,110900,290979275,2250,2250,2250,2250,8
20240227,110800,290961275,2250,2245,2250,2245,4
20240227,110700,290952285,2245,2245,2245,2245,100
20240227,110600,290727785,2250,2250,2250,2250,0
20240227,110500,290727785,2250,2245,2250,2245,116
20240227,110400,290467355,2250,2245,2250,2245,126
20240227,110300,290184480,2245,2245,2245,2245,9
20240227,110200,290164275,2250,2245,2250,2245,12
20240227,110100,290137330,2245,2240,2245,2240,4
20240227,110000,290128360,2235,2235,2235,2235,137
20240227,105900,289822165,2240,2240,2240,2240,206
20240227,105800,289360725,2240,2245,2245,2240,204
20240227,105700,288903715,2245,2245,2245,2245,0
20240227,105600,288903715,2245,2245,2245,2245,2000
20240227,105500,284413715,2245,2245,2245,2245,1
20240227,105400,284411470,2235,2235,2235,2235,0
20240227,105300,284411470,2235,2240,2240,2235,1000
20240227,105200,282174420,2240,2240,2240,2235,362
20240227,105100,281363595,2240,2240,2240,2240,30
20240227,105000,281296395,2240,2240,2240,2240,100
20240227,104900,281072395,2240,2240,2240,2240,0
20240227,104800,281072395,2240,2240,2240,2240,96
20240227,104700,280857355,2240,2240,2240,2240,35
20240227,104600,280778955,2245,2245,2245,2240,525
20240227,104500,279602330,2245,2245,2245,2245,175
20240227,104400,279209455,2245,2245,2245,2245,162
20240227,104300,278845765,2245,2245,2245,2245,8
20240227,104200,278827805,2245,2245,2245,2245,1
20240227,104100,278825560,2240,2240,2240,2240,0
20240227,104000,278825560,2240,2240,2240,2240,1
20240227,103900,278823320,2240,2240,2240,2235,852
20240227,103800,276914845,2240,2240,2240,2240,153
20240227,103700,276572125,2240,2240,2240,2240,5
20240227,103600,276560925,2240,2240,2240,2240,0
20240227,103500,276560925,2240,2240,2240,2240,0
20240227,103400,276560925,2240,2235,2240,2235,444
20240227,103300,275567085,2240,2240,2240,2240,2
20240227,103200,275562605,2240,2240,2240,2240,1
20240227,103100,275560365,2240,2240,2240,2240,120
20240227,103000,275291565,2240,2240,2240,2240,100
20240227,102900,275067565,2240,2240,2240,2240,1000
20240227,102800,272827565,2235,2240,2240,2235,101
20240227,102700,272601825,2240,2240,2240,2240,100
20240227,102600,272377825,2240,2240,2240,2240,3348
20240227,102500,264878305,2240,2240,2240,2240,20
20240227,102400,264833505,2245,2245,2245,2245,300
20240227,102300,264160005,2245,2245,2245,2245,112
20240227,102200,263908565,2245,2245,2245,2245,1
20240227,102100,263906320,2245,2245,2245,2245,500
20240227,102000,262783820,2245,2245,2250,2245,934
20240227,101900,260686985,2250,2250,2250,2250,1
20240227,101800,260684735,2250,2245,2250,2245,110
20240227,101700,260437635,2245,2250,2250,2245,732
20240227,101600,258794285,2250,2250,2250,2250,2
20240227,101500,258789785,2250,2250,2250,2250,792
20240227,101400,257007785,2255,2255,2255,2255,1
20240227,101300,257005530,2255,2255,2255,2255,0
20240227,101200,257005530,2255,2255,2255,2255,0
20240227,101100,257005530,2255,2255,2255,2255,2
20240227,101000,257001020,2250,2250,2250,2250,1
20240227,100900,256998770,2250,2250,2255,2250,2802
20240227,100800,250694265,2250,2250,2250,2250,2000
20240227,100700,246194265,2255,2250,2255,2250,2
20240227,100600,246189760,2245,2245,2245,2245,0
20240227,100500,246189760,2245,2250,2250,2245,168
20240227,100400,245812555,2250,2250,2255,2240,1979
20240227,100300,241364795,2245,2245,2245,2240,3607
20240227,100200,233267090,2245,2245,2245,2240,117
20240227,100100,233004430,2245,2245,2245,2245,30
20240227,100000,232937080,2245,2245,2245,2245,1
20240227,095900,232934835,2245,2245,2245,2245,135
20240227,095800,232631760,2250,2250,2250,2250,60
20240227,095700,232496760,2250,2245,2250,2245,410
20240227,095600,231576265,2245,2245,2245,2245,602
20240227,095500,230224775,2250,2240,2250,2240,2493
20240227,095400,224629650,2235,2235,2235,2235,99
20240227,095300,224408385,2235,2235,2235,2230,103
20240227,095200,224178185,2235,2225,2235,2225,17352
20240227,095100,185399970,2225,2225,2225,2225,1
20240227,095000,185397745,2235,2225,2235,2225,2513
20240227,094900,179806190,2230,2225,2235,2225,512
20240227,094800,178664430,2225,2230,2230,2225,957
20240227,094700,176530600,2225,2225,2225,2225,1342
20240227,094600,173544650,2225,2225,2230,2225,5078
20240227,094500,162225700,2225,2225,2225,2225,402
20240227,094400,161331250,2230,2230,2230,2230,302
20240227,094300,160657790,2230,2230,2230,2230,6
20240227,094200,160644410,2230,2225,2230,2220,3345
20240227,094100,153204795,2230,2230,2230,2225,130
20240227,094000,152915195,2225,2225,2230,2225,160
20240227,093900,152559135,2225,2225,2225,2225,4579
20240227,093800,142370860,2225,2230,2235,2225,643
20240227,093700,140939425,2240,2230,2240,2225,4419
20240227,093600,131091905,2240,2235,2240,2235,1312
20240227,093500,128159275,2240,2235,2240,2235,1007
20240227,093400,125908600,2230,2235,2235,2230,566
20240227,093300,124643840,2235,2235,2235,2235,103
20240227,093200,124413635,2235,2235,2235,2235,851
20240227,093100,122511650,2235,2235,2240,2235,3068
20240227,093000,115654665,2235,2245,2245,2235,1005
20240227,092900,113403440,2245,2240,2245,2240,183
20240227,092800,112993060,2240,2240,2240,2240,100
20240227,092700,112769060,2240,2235,2240,2235,2
20240227,092600,112764585,2235,2235,2240,2235,643
20240227,092500,111327475,2230,2245,2245,2225,14166
20240227,092400,79658935,2245,2250,2255,2245,6418
20240227,092300,65233840,2255,2250,2255,2250,181
20240227,092200,64826090,2255,2255,2255,2255,0
20240227,092100,64826090,2255,2255,2255,2255,8
20240227,092000,64808050,2250,2250,2250,2245,2012
20240227,091900,60281055,2250,2250,2250,2245,241
20240227,091800,59739480,2255,2250,2255,2245,110
20240227,091700,59492015,2250,2250,2250,2250,2784
20240227,091600,53228015,2250,2250,2250,2245,1727
20240227,091500,49342290,2250,2250,2250,2250,806
20240227,091400,47528790,2255,2255,2255,2255,53
20240227,091300,47409275,2250,2255,2275,2245,4034
20240227,091200,38335400,2255,2265,2265,2255,2555
20240227,091100,32564165,2265,2270,2275,2265,161
20240227,091000,32199405,2265,2280,2280,2265,6023
20240227,090900,18501415,2280,2280,2280,2275,1407
20240227,090800,15300090,2280,2280,2280,2280,150
20240227,090700,14958090,2285,2285,2285,2285,307
20240227,090600,14256595,2285,2285,2285,2285,2020
20240227,090500,9640895,2280,2285,2285,2280,272
20240227,090400,9020450,2280,2280,2280,2280,1
20240227,090300,9018170,2285,2280,2285,2280,312
20240227,090200,8306310,2285,2285,2285,2285,1
20240227,090100,8304025,2270,2285,2285,2270,1544
20240227,090000,4793455,2285,2275,2285,2275,2056