stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,193100,493485390,3270,3270,3270,3270,7862
20240227,193000,493485390,3270,3270,3270,3270,0
20240227,192900,493485390,3270,3270,3270,3270,0
20240227,192800,493485390,3270,3270,3270,3270,0
20240227,192700,493485390,3270,3270,3270,3270,0
20240227,192600,493485390,3270,3270,3270,3270,0
20240227,192500,493485390,3270,3270,3270,3270,0
20240227,192400,493485390,3270,3270,3270,3270,0
20240227,192300,493485390,3270,3270,3270,3270,0
20240227,192200,493485390,3270,3270,3270,3270,0
20240227,192100,493485390,3270,3270,3270,3270,0
20240227,192000,493485390,3270,3270,3270,3270,0
20240227,191900,493485390,3270,3270,3270,3270,0
20240227,191800,493485390,3270,3270,3270,3270,0
20240227,191700,493485390,3270,3270,3270,3270,0
20240227,191600,493485390,3270,3270,3270,3270,0
20240227,191500,493485390,3270,3270,3270,3270,0
20240227,191400,493485390,3270,3270,3270,3270,0
20240227,191300,493485390,3270,3270,3270,3270,0
20240227,191200,493485390,3270,3270,3270,3270,0
20240227,191100,493485390,3270,3270,3270,3270,0
20240227,191000,493485390,3270,3270,3270,3270,0
20240227,190900,493485390,3270,3270,3270,3270,0
20240227,190800,493485390,3270,3270,3270,3270,0
20240227,190700,493485390,3270,3270,3270,3270,0
20240227,190600,493485390,3270,3270,3270,3270,0
20240227,190500,493485390,3270,3270,3270,3270,0
20240227,190400,493485390,3270,3270,3270,3270,0
20240227,190300,493485390,3270,3270,3270,3270,0
20240227,190200,493485390,3270,3270,3270,3270,0
20240227,190100,493485390,3270,3270,3270,3270,7862
20240227,190000,493485390,3270,3270,3270,3270,0
20240227,185900,493485390,3270,3270,3270,3270,0
20240227,185800,493485390,3270,3270,3270,3270,0
20240227,185700,493485390,3270,3270,3270,3270,0
20240227,185600,493485390,3270,3270,3270,3270,0
20240227,185500,493485390,3270,3270,3270,3270,0
20240227,185400,493485390,3270,3270,3270,3270,0
20240227,185300,493485390,3270,3270,3270,3270,0
20240227,185200,493485390,3270,3270,3270,3270,0
20240227,185100,493485390,3270,3270,3270,3270,0
20240227,185000,493485390,3270,3270,3270,3270,0
20240227,184900,493485390,3270,3270,3270,3270,0
20240227,184800,493485390,3270,3270,3270,3270,0
20240227,184700,493485390,3270,3270,3270,3270,0
20240227,184600,493485390,3270,3270,3270,3270,0
20240227,184500,493485390,3270,3270,3270,3270,0
20240227,184400,493485390,3270,3270,3270,3270,0
20240227,184300,493485390,3270,3270,3270,3270,0
20240227,184200,493485390,3270,3270,3270,3270,0
20240227,184100,493485390,3270,3270,3270,3270,0
20240227,184000,493485390,3270,3270,3270,3270,0
20240227,183900,493485390,3270,3270,3270,3270,0
20240227,183800,493485390,3270,3270,3270,3270,0
20240227,183700,493485390,3270,3270,3270,3270,0
20240227,183600,493485390,3270,3270,3270,3270,0
20240227,183500,493485390,3270,3270,3270,3270,0
20240227,183400,493485390,3270,3270,3270,3270,0
20240227,183300,493485390,3270,3270,3270,3270,0
20240227,183200,493485390,3270,3270,3270,3270,0
20240227,183100,493485390,3270,3270,3270,3270,7862
20240227,183000,493485390,3270,3270,3270,3270,0
20240227,182900,493485390,3270,3270,3270,3270,0
20240227,182800,493485390,3270,3270,3270,3270,0
20240227,182700,493485390,3270,3270,3270,3270,0
20240227,182600,493485390,3270,3270,3270,3270,0
20240227,182500,493485390,3270,3270,3270,3270,0
20240227,182400,493485390,3270,3270,3270,3270,0
20240227,182300,493485390,3270,3270,3270,3270,0
20240227,182200,493485390,3270,3270,3270,3270,0
20240227,182100,493485390,3270,3270,3270,3270,0
20240227,182000,493485390,3270,3270,3270,3270,0
20240227,181900,493485390,3270,3270,3270,3270,0
20240227,181800,493485390,3270,3270,3270,3270,0
20240227,181700,493485390,3270,3270,3270,3270,0
20240227,181600,493485390,3270,3270,3270,3270,0
20240227,181500,493485390,3270,3270,3270,3270,0
20240227,181400,493485390,3270,3270,3270,3270,0
20240227,181300,493485390,3270,3270,3270,3270,0
20240227,181200,493485390,3270,3270,3270,3270,0
20240227,181100,493485390,3270,3270,3270,3270,0
20240227,181000,493485390,3270,3270,3270,3270,0
20240227,180900,493485390,3270,3270,3270,3270,0
20240227,180800,493485390,3270,3270,3270,3270,0
20240227,180700,493485390,3270,3270,3270,3270,0
20240227,180600,493485390,3270,3270,3270,3270,0
20240227,180500,493485390,3270,3270,3270,3270,0
20240227,180400,493485390,3270,3270,3270,3270,0
20240227,180300,493485390,3270,3270,3270,3270,0
20240227,180200,493485390,3270,3270,3270,3270,0
20240227,180100,493485390,3270,3270,3270,3270,7862
20240227,180000,493485390,3270,3270,3270,3270,0
20240227,175900,493485390,3270,3270,3270,3270,0
20240227,175800,493485390,3270,3270,3270,3270,0
20240227,175700,493485390,3270,3270,3270,3270,0
20240227,175600,493485390,3270,3270,3270,3270,0
20240227,175500,493485390,3270,3270,3270,3270,0
20240227,175400,493485390,3270,3270,3270,3270,0
20240227,175300,493485390,3270,3270,3270,3270,0
20240227,175200,493485390,3270,3270,3270,3270,0
20240227,175100,493485390,3270,3270,3270,3270,0
20240227,175000,493485390,3270,3270,3270,3270,0
20240227,174900,493485390,3270,3270,3270,3270,0
20240227,174800,493485390,3270,3270,3270,3270,0
20240227,174700,493485390,3270,3270,3270,3270,0
20240227,174600,493485390,3270,3270,3270,3270,0
20240227,174500,493485390,3270,3270,3270,3270,0
20240227,174400,493485390,3270,3270,3270,3270,0
20240227,174300,493485390,3270,3270,3270,3270,0
20240227,174200,493485390,3270,3270,3270,3270,0
20240227,174100,493485390,3270,3270,3270,3270,0
20240227,174000,493485390,3270,3270,3270,3270,0
20240227,173900,493485390,3270,3270,3270,3270,0
20240227,173800,493485390,3270,3270,3270,3270,0
20240227,173700,493485390,3270,3270,3270,3270,0
20240227,173600,493485390,3270,3270,3270,3270,0
20240227,173500,493485390,3270,3270,3270,3270,0
20240227,173400,493485390,3270,3270,3270,3270,0
20240227,173300,493485390,3270,3270,3270,3270,0
20240227,173200,493485390,3270,3270,3270,3270,0
20240227,173100,493485390,3270,3270,3270,3270,7862
20240227,173000,493485390,3270,3270,3270,3270,0
20240227,172900,493485390,3270,3270,3270,3270,0
20240227,172800,493485390,3270,3270,3270,3270,0
20240227,172700,493485390,3270,3270,3270,3270,0
20240227,172600,493485390,3270,3270,3270,3270,0
20240227,172500,493485390,3270,3270,3270,3270,0
20240227,172400,493485390,3270,3270,3270,3270,0
20240227,172300,493485390,3270,3270,3270,3270,0
20240227,172200,493485390,3270,3270,3270,3270,0
20240227,172100,493485390,3270,3270,3270,3270,0
20240227,172000,493485390,3270,3270,3270,3270,0
20240227,171900,493485390,3270,3270,3270,3270,0
20240227,171800,493485390,3270,3270,3270,3270,0
20240227,171700,493485390,3270,3270,3270,3270,0
20240227,171600,493485390,3270,3270,3270,3270,0
20240227,171500,493485390,3270,3270,3270,3270,0
20240227,171400,493485390,3270,3270,3270,3270,0
20240227,171300,493485390,3270,3270,3270,3270,0
20240227,171200,493485390,3270,3270,3270,3270,0
20240227,171100,493485390,3270,3270,3270,3270,0
20240227,171000,493485390,3270,3270,3270,3270,0
20240227,170900,493485390,3270,3270,3270,3270,0
20240227,170800,493485390,3270,3270,3270,3270,0
20240227,170700,493485390,3270,3270,3270,3270,0
20240227,170600,493485390,3270,3270,3270,3270,0
20240227,170500,493485390,3270,3270,3270,3270,0
20240227,170400,493485390,3270,3270,3270,3270,0
20240227,170300,493485390,3270,3270,3270,3270,0
20240227,170200,493485390,3270,3270,3270,3270,0
20240227,170100,493485390,3270,3270,3270,3270,7862
20240227,170000,493485390,3270,3270,3270,3270,0
20240227,165900,493485390,3270,3270,3270,3270,0
20240227,165800,493485390,3270,3270,3270,3270,0
20240227,165700,493485390,3270,3270,3270,3270,0
20240227,165600,493485390,3270,3270,3270,3270,0
20240227,165500,493485390,3270,3270,3270,3270,0
20240227,165400,493485390,3270,3270,3270,3270,0
20240227,165300,493485390,3270,3270,3270,3270,0
20240227,165200,493485390,3270,3270,3270,3270,0
20240227,165100,493485390,3270,3270,3270,3270,0
20240227,165000,493485390,3270,3270,3270,3270,0
20240227,164900,493485390,3270,3270,3270,3270,0
20240227,164800,493485390,3270,3270,3270,3270,0
20240227,164700,493485390,3270,3270,3270,3270,0
20240227,164600,493485390,3270,3270,3270,3270,0
20240227,164500,493485390,3270,3270,3270,3270,0
20240227,164400,493485390,3270,3270,3270,3270,0
20240227,164300,493485390,3270,3270,3270,3270,0
20240227,164200,493485390,3270,3270,3270,3270,0
20240227,164100,493485390,3270,3270,3270,3270,0
20240227,164000,493485390,3270,3270,3270,3270,0
20240227,163900,493485390,3270,3270,3270,3270,0
20240227,163800,493485390,3270,3270,3270,3270,0
20240227,163700,493485390,3270,3270,3270,3270,0
20240227,163600,493485390,3270,3270,3270,3270,0
20240227,163500,493485390,3270,3270,3270,3270,0
20240227,163400,493485390,3270,3270,3270,3270,0
20240227,163300,493485390,3270,3270,3270,3270,0
20240227,163200,493485390,3270,3270,3270,3270,0
20240227,163100,493485390,3270,3270,3270,3270,7862
20240227,163000,493485390,3270,3270,3270,3270,0
20240227,162900,493485390,3270,3270,3270,3270,0
20240227,162800,493485390,3270,3270,3270,3270,0
20240227,162700,493485390,3270,3270,3270,3270,0
20240227,162600,493485390,3270,3270,3270,3270,0
20240227,162500,493485390,3270,3270,3270,3270,0
20240227,162400,493485390,3270,3270,3270,3270,0
20240227,162300,493485390,3270,3270,3270,3270,0
20240227,162200,493485390,3270,3270,3270,3270,0
20240227,162100,493485390,3270,3270,3270,3270,0
20240227,162000,493485390,3270,3270,3270,3270,0
20240227,161900,493485390,3270,3270,3270,3270,0
20240227,161800,493485390,3270,3270,3270,3270,0
20240227,161700,493485390,3270,3270,3270,3270,0
20240227,161600,493485390,3270,3270,3270,3270,0
20240227,161500,493485390,3270,3270,3270,3270,0
20240227,161400,493485390,3270,3270,3270,3270,0
20240227,161300,493485390,3270,3270,3270,3270,0
20240227,161200,493485390,3270,3270,3270,3270,0
20240227,161100,493485390,3270,3270,3270,3270,0
20240227,161000,493485390,3270,3270,3270,3270,0
20240227,160900,493485390,3270,3270,3270,3270,0
20240227,160800,493485390,3270,3270,3270,3270,0
20240227,160700,493485390,3270,3270,3270,3270,0
20240227,160600,493485390,3270,3270,3270,3270,0
20240227,160500,493485390,3270,3270,3270,3270,0
20240227,160400,493485390,3270,3270,3270,3270,0
20240227,160300,493485390,3270,3270,3270,3270,0
20240227,160200,493485390,3270,3270,3270,3270,0
20240227,160100,493485390,3270,3270,3270,3270,7862
20240227,160000,493485390,3270,3270,3270,3270,0
20240227,155900,493485390,3270,3270,3270,3270,0
20240227,155800,493485390,3270,3270,3270,3270,0
20240227,155700,493485390,3270,3270,3270,3270,0
20240227,155600,493485390,3270,3270,3270,3270,0
20240227,155500,493485390,3270,3270,3270,3270,0
20240227,155400,493485390,3270,3270,3270,3270,0
20240227,155300,493485390,3270,3270,3270,3270,0
20240227,155200,493485390,3270,3270,3270,3270,0
20240227,155100,493485390,3270,3270,3270,3270,0
20240227,155000,493485390,3270,3270,3270,3270,0
20240227,154900,493485390,3270,3270,3270,3270,0
20240227,154800,493485390,3270,3270,3270,3270,0
20240227,154700,493485390,3270,3270,3270,3270,0
20240227,154600,493485390,3270,3270,3270,3270,0
20240227,154500,493485390,3270,3270,3270,3270,0
20240227,154400,493485390,3270,3270,3270,3270,0
20240227,154300,493485390,3270,3270,3270,3270,0
20240227,154200,493485390,3270,3270,3270,3270,0
20240227,154100,493485390,3270,3270,3270,3270,0
20240227,154000,493485390,3270,3270,3270,3270,0
20240227,153900,493485390,3270,3270,3270,3270,0
20240227,153800,493485390,3270,3270,3270,3270,0
20240227,153700,493485390,3270,3270,3270,3270,0
20240227,153600,493485390,3270,3270,3270,3270,0
20240227,153500,493485390,3270,3270,3270,3270,0
20240227,153400,493485390,3270,3270,3270,3270,0
20240227,153300,493485390,3270,3270,3270,3270,0
20240227,153200,493485390,3270,3270,3270,3270,0
20240227,153100,493485390,3270,3270,3270,3270,7862
20240227,153000,493485390,3270,3270,3270,3270,7862
20240227,152900,467776650,3280,3280,3280,3280,0
20240227,152800,467776650,3280,3280,3280,3280,0
20240227,152700,467776650,3280,3280,3280,3280,0
20240227,152600,467776650,3280,3280,3280,3280,0
20240227,152500,467776650,3280,3280,3280,3280,0
20240227,152400,467776650,3280,3280,3280,3280,0
20240227,152300,467776650,3280,3280,3280,3280,0
20240227,152200,467776650,3280,3280,3280,3280,0
20240227,152100,467776650,3280,3280,3280,3280,0
20240227,152000,467776650,3280,3280,3280,3280,0
20240227,151900,467776650,3280,3275,3280,3270,860
20240227,151800,464963965,3270,3270,3270,3270,0
20240227,151700,464963965,3270,3270,3270,3270,1000
20240227,151600,461693965,3270,3275,3275,3270,46
20240227,151500,461543375,3275,3275,3275,3275,0
20240227,151400,461543375,3275,3275,3275,3275,0
20240227,151300,461543375,3275,3275,3275,3275,0
20240227,151200,461543375,3275,3275,3275,3270,89
20240227,151100,461251940,3275,3275,3275,3275,71
20240227,151000,461019415,3275,3275,3275,3275,216
20240227,150900,460312015,3280,3280,3280,3280,305
20240227,150800,459311615,3280,3280,3280,3280,0
20240227,150700,459311615,3280,3280,3280,3280,0
20240227,150600,459311615,3280,3280,3280,3280,0
20240227,150500,459311615,3280,3280,3280,3280,0
20240227,150400,459311615,3280,3280,3280,3280,0
20240227,150300,459311615,3280,3280,3280,3280,20
20240227,150200,459246015,3280,3280,3280,3280,0
20240227,150100,459246015,3280,3280,3280,3280,13
20240227,150000,459203375,3270,3275,3275,3270,264
20240227,145900,458339095,3275,3285,3285,3275,787
20240227,145800,455761520,3275,3275,3275,3275,10
20240227,145700,455728770,3285,3285,3285,3285,0
20240227,145600,455728770,3285,3285,3285,3285,0
20240227,145500,455728770,3285,3285,3285,3285,14
20240227,145400,455682780,3265,3285,3285,3265,335
20240227,145300,454586925,3280,3280,3280,3280,62
20240227,145200,454383565,3280,3280,3280,3280,873
20240227,145100,451520125,3280,3280,3280,3280,0
20240227,145000,451520125,3280,3280,3280,3280,0
20240227,144900,451520125,3280,3270,3280,3270,1413
20240227,144800,446899485,3270,3280,3280,3270,27
20240227,144700,446811055,3275,3275,3275,3275,634
20240227,144600,444734705,3275,3270,3275,3270,611
20240227,144500,442736660,3270,3270,3270,3270,0
20240227,144400,442736660,3270,3270,3270,3270,0
20240227,144300,442736660,3270,3270,3270,3270,0
20240227,144200,442736660,3270,3270,3275,3270,1152
20240227,144100,438966550,3270,3265,3270,3265,62
20240227,144000,438764060,3265,3275,3275,3265,370
20240227,143900,437554155,3270,3275,3275,3265,324
20240227,143800,436494665,3265,3265,3265,3265,5
20240227,143700,436478340,3265,3265,3265,3265,633
20240227,143600,434411595,3265,3265,3265,3265,4
20240227,143500,434398535,3280,3275,3280,3275,663
20240227,143400,432227145,3280,3280,3280,3280,0
20240227,143300,432227145,3280,3280,3280,3280,0
20240227,143200,432227145,3280,3280,3280,3280,0
20240227,143100,432227145,3280,3280,3280,3280,0
20240227,143000,432227145,3280,3280,3280,3280,0
20240227,142900,432227145,3280,3280,3280,3280,0
20240227,142800,432227145,3280,3280,3280,3280,15
20240227,142700,432177945,3270,3270,3270,3270,205
20240227,142600,431507595,3275,3275,3275,3275,10
20240227,142500,431474845,3280,3285,3285,3280,33
20240227,142400,431366540,3270,3270,3270,3270,1
20240227,142300,431363270,3285,3285,3285,3285,0
20240227,142200,431363270,3285,3280,3285,3280,25
20240227,142100,431281200,3280,3270,3280,3270,41
20240227,142000,431147000,3270,3270,3270,3270,516
20240227,141900,429459680,3265,3265,3265,3265,1400
20240227,141800,424888680,3270,3265,3270,3265,71
20240227,141700,424656860,3265,3270,3270,3265,513
20240227,141600,422981850,3270,3270,3270,3270,0
20240227,141500,422981850,3270,3270,3270,3270,0
20240227,141400,422981850,3270,3270,3270,3270,1225
20240227,141300,418976100,3270,3270,3270,3270,10
20240227,141200,418943400,3270,3270,3270,3270,629
20240227,141100,416886570,3280,3280,3280,3280,409
20240227,141000,415545050,3285,3275,3285,3270,17444
20240227,140900,358498805,3270,3270,3270,3270,3037
20240227,140800,348567815,3275,3275,3275,3275,3202
20240227,140700,338081265,3280,3280,3280,3280,27
20240227,140600,337992705,3285,3285,3285,3285,0
20240227,140500,337992705,3285,3285,3285,3285,0
20240227,140400,337992705,3285,3285,3285,3285,0
20240227,140300,337992705,3285,3285,3285,3285,0
20240227,140200,337992705,3285,3275,3285,3275,130
20240227,140100,337566735,3275,3280,3280,3275,1064
20240227,140000,334081315,3280,3285,3285,3280,9715
20240227,135900,302183765,3285,3285,3285,3285,1
20240227,135800,302180480,3295,3295,3295,3295,0
20240227,135700,302180480,3295,3295,3295,3295,22
20240227,135600,302107990,3285,3285,3285,3285,1
20240227,135500,302104705,3295,3295,3295,3295,2
20240227,135400,302098115,3290,3290,3290,3290,1
20240227,135300,302094825,3295,3295,3295,3295,0
20240227,135200,302094825,3295,3295,3295,3295,35
20240227,135100,301979500,3285,3285,3285,3285,0
20240227,135000,301979500,3285,3285,3285,3285,1
20240227,134900,301976215,3290,3290,3290,3290,0
20240227,134800,301976215,3290,3290,3290,3290,0
20240227,134700,301976215,3290,3290,3290,3290,0
20240227,134600,301976215,3290,3290,3290,3290,335
20240227,134500,300874065,3300,3300,3300,3300,0
20240227,134400,300874065,3300,3300,3300,3300,0
20240227,134300,300874065,3300,3300,3300,3300,0
20240227,134200,300874065,3300,3300,3300,3300,101
20240227,134100,300540765,3300,3290,3300,3290,110
20240227,134000,300177865,3300,3300,3300,3300,0
20240227,133900,300177865,3300,3300,3300,3300,0
20240227,133800,300177865,3300,3300,3300,3300,0
20240227,133700,300177865,3300,3300,3300,3300,0
20240227,133600,300177865,3300,3300,3300,3300,0
20240227,133500,300177865,3300,3300,3300,3300,50
20240227,133400,300012865,3290,3290,3290,3290,0
20240227,133300,300012865,3290,3290,3290,3290,10
20240227,133200,299979965,3300,3300,3300,3300,0
20240227,133100,299979965,3300,3300,3300,3300,0
20240227,133000,299979965,3300,3295,3305,3295,534
20240227,132900,298217855,3295,3295,3295,3295,0
20240227,132800,298217855,3295,3295,3295,3295,0
20240227,132700,298217855,3295,3295,3295,3295,0
20240227,132600,298217855,3295,3295,3295,3295,1
20240227,132500,298214560,3300,3300,3300,3300,5
20240227,132400,298198060,3290,3295,3295,3290,2
20240227,132300,298191475,3300,3300,3300,3300,0
20240227,132200,298191475,3300,3300,3300,3300,0
20240227,132100,298191475,3300,3300,3300,3300,0
20240227,132000,298191475,3300,3300,3300,3300,0
20240227,131900,298191475,3300,3300,3300,3300,0
20240227,131800,298191475,3300,3300,3300,3300,2
20240227,131700,298184875,3300,3300,3300,3300,0
20240227,131600,298184875,3300,3300,3300,3300,10
20240227,131500,298151875,3290,3290,3290,3290,113
20240227,131400,297780105,3290,3290,3290,3290,0
20240227,131300,297780105,3290,3300,3300,3290,178
20240227,131200,297194475,3290,3290,3290,3290,48
20240227,131100,297036555,3290,3290,3290,3290,1
20240227,131000,297033265,3290,3290,3290,3290,1
20240227,130900,297029975,3285,3285,3285,3285,0
20240227,130800,297029975,3285,3285,3285,3285,0
20240227,130700,297029975,3285,3285,3285,3285,0
20240227,130600,297029975,3285,3285,3285,3285,0
20240227,130500,297029975,3285,3285,3285,3285,1714
20240227,130400,291399485,3285,3285,3285,3285,0
20240227,130300,291399485,3285,3285,3285,3285,0
20240227,130200,291399485,3285,3285,3285,3285,0
20240227,130100,291399485,3285,3295,3295,3285,1644
20240227,130000,285995810,3300,3300,3300,3300,0
20240227,125900,285995810,3300,3300,3300,3300,0
20240227,125800,285995810,3300,3300,3300,3300,0
20240227,125700,285995810,3300,3300,3300,3300,10
20240227,125600,285962810,3295,3295,3295,3295,0
20240227,125500,285962810,3295,3295,3295,3295,58
20240227,125400,285771700,3295,3295,3295,3295,1059
20240227,125300,282282295,3300,3300,3300,3300,0
20240227,125200,282282295,3300,3300,3300,3300,2
20240227,125100,282275695,3295,3295,3295,3295,1
20240227,125000,282272400,3300,3300,3300,3300,0
20240227,124900,282272400,3300,3300,3300,3300,20
20240227,124800,282206400,3300,3300,3300,3300,0
20240227,124700,282206400,3300,3300,3300,3300,42
20240227,124600,282067800,3300,3300,3300,3300,0
20240227,124500,282067800,3300,3300,3300,3300,0
20240227,124400,282067800,3300,3295,3300,3295,36
20240227,124300,281949025,3295,3295,3295,3295,0
20240227,124200,281949025,3295,3295,3295,3295,0
20240227,124100,281949025,3295,3295,3295,3295,1300
20240227,124000,277665525,3295,3295,3295,3295,1
20240227,123900,277662230,3300,3300,3300,3300,0
20240227,123800,277662230,3300,3300,3300,3300,0
20240227,123700,277662230,3300,3300,3300,3300,0
20240227,123600,277662230,3300,3300,3300,3300,0
20240227,123500,277662230,3300,3300,3300,3300,0
20240227,123400,277662230,3300,3300,3300,3300,0
20240227,123300,277662230,3300,3300,3300,3300,0
20240227,123200,277662230,3300,3300,3300,3300,0
20240227,123100,277662230,3300,3300,3300,3300,0
20240227,123000,277662230,3300,3300,3300,3300,1
20240227,122900,277658930,3300,3300,3300,3300,0
20240227,122800,277658930,3300,3300,3300,3300,0
20240227,122700,277658930,3300,3295,3300,3295,545
20240227,122600,275860455,3285,3285,3285,3285,1
20240227,122500,275857170,3300,3300,3300,3300,0
20240227,122400,275857170,3300,3300,3300,3300,0
20240227,122300,275857170,3300,3290,3300,3290,35
20240227,122200,275741810,3290,3290,3290,3290,3
20240227,122100,275731940,3285,3285,3285,3285,23
20240227,122000,275656385,3285,3285,3285,3285,9
20240227,121900,275626820,3290,3290,3290,3290,11
20240227,121800,275590630,3285,3285,3285,3285,0
20240227,121700,275590630,3285,3285,3285,3285,100
20240227,121600,275262130,3285,3285,3285,3285,99
20240227,121500,274936915,3290,3290,3290,3290,1
20240227,121400,274933625,3290,3290,3290,3290,0
20240227,121300,274933625,3290,3290,3290,3290,0
20240227,121200,274933625,3290,3290,3290,3290,0
20240227,121100,274933625,3290,3290,3290,3290,50
20240227,121000,274769125,3285,3285,3285,3285,961
20240227,120900,271612240,3285,3285,3285,3285,0
20240227,120800,271612240,3285,3285,3285,3285,173
20240227,120700,271043935,3285,3285,3285,3285,0
20240227,120600,271043935,3285,3285,3285,3285,0
20240227,120500,271043935,3285,3285,3285,3285,0
20240227,120400,271043935,3285,3285,3285,3285,0
20240227,120300,271043935,3285,3285,3285,3285,0
20240227,120200,271043935,3285,3285,3285,3285,0
20240227,120100,271043935,3285,3285,3285,3285,1
20240227,120000,271040650,3285,3285,3285,3285,0
20240227,115900,271040650,3285,3285,3285,3285,0
20240227,115800,271040650,3285,3300,3305,3285,94
20240227,115700,270730080,3305,3290,3305,3290,33
20240227,115600,270621105,3285,3285,3285,3285,2
20240227,115500,270614535,3285,3285,3285,3285,72
20240227,115400,270378015,3285,3285,3285,3285,0
20240227,115300,270378015,3285,3285,3285,3285,1973
20240227,115200,263896710,3295,3295,3295,3295,44
20240227,115100,263751730,3285,3285,3285,3285,533
20240227,115000,262000825,3285,3285,3285,3285,0
20240227,114900,262000825,3285,3280,3285,3280,10
20240227,114800,261967990,3275,3275,3275,3275,0
20240227,114700,261967990,3275,3275,3275,3275,0
20240227,114600,261967990,3275,3275,3275,3275,4
20240227,114500,261954890,3280,3280,3280,3280,0
20240227,114400,261954890,3280,3280,3280,3280,0
20240227,114300,261954890,3280,3275,3280,3275,390
20240227,114200,260676140,3275,3275,3275,3275,80
20240227,114100,260414140,3275,3275,3275,3275,0
20240227,114000,260414140,3275,3285,3285,3270,7782
20240227,113900,234905830,3300,3300,3300,3300,0
20240227,113800,234905830,3300,3300,3300,3300,0
20240227,113700,234905830,3300,3300,3300,3300,12
20240227,113600,234866230,3285,3285,3285,3285,0
20240227,113500,234866230,3285,3295,3310,3285,296
20240227,113400,233891310,3295,3295,3295,3295,0
20240227,113300,233891310,3295,3280,3295,3280,103
20240227,113200,233553265,3280,3280,3280,3280,288
20240227,113100,232608625,3280,3280,3280,3280,0
20240227,113000,232608625,3280,3280,3280,3280,210
20240227,112900,231919825,3280,3285,3285,3280,2585
20240227,112800,223428150,3285,3285,3285,3285,0
20240227,112700,223428150,3285,3285,3285,3285,0
20240227,112600,223428150,3285,3285,3285,3285,83
20240227,112500,223155495,3285,3290,3290,3285,500
20240227,112400,221511495,3315,3310,3315,3305,104
20240227,112300,221167105,3290,3295,3315,3290,1477
20240227,112200,216306060,3305,3305,3305,3305,13
20240227,112100,216263095,3290,3295,3310,3290,372
20240227,112000,215038185,3295,3295,3295,3295,684
20240227,111900,212784405,3315,3315,3315,3315,0
20240227,111800,212784405,3315,3300,3315,3300,20
20240227,111700,212718120,3295,3295,3295,3295,0
20240227,111600,212718120,3295,3295,3295,3295,0
20240227,111500,212718120,3295,3295,3295,3295,0
20240227,111400,212718120,3295,3295,3295,3295,0
20240227,111300,212718120,3295,3300,3300,3295,66
20240227,111200,212500645,3310,3310,3310,3310,0
20240227,111100,212500645,3310,3310,3310,3310,162
20240227,111000,211964425,3310,3310,3310,3310,990
20240227,110900,208687525,3310,3310,3310,3310,23
20240227,110800,208611395,3320,3305,3320,3305,7210
20240227,110700,184696025,3300,3300,3300,3300,0
20240227,110600,184696025,3300,3300,3300,3300,200
20240227,110500,184036025,3295,3295,3295,3295,30
20240227,110400,183937175,3305,3305,3305,3305,0
20240227,110300,183937175,3305,3305,3305,3305,0
20240227,110200,183937175,3305,3305,3305,3305,10
20240227,110100,183904125,3305,3305,3305,3305,0
20240227,110000,183904125,3305,3305,3305,3305,0
20240227,105900,183904125,3305,3305,3305,3305,0
20240227,105800,183904125,3305,3295,3305,3295,22
20240227,105700,183831505,3290,3290,3290,3290,500
20240227,105600,182186505,3290,3290,3290,3290,0
20240227,105500,182186505,3290,3290,3290,3290,16
20240227,105400,182133865,3305,3305,3305,3305,200
20240227,105300,181472865,3305,3295,3305,3295,64
20240227,105200,181261645,3295,3295,3295,3295,1
20240227,105100,181258350,3300,3300,3300,3300,400
20240227,105000,179938350,3305,3305,3305,3305,0
20240227,104900,179938350,3305,3305,3305,3305,500
20240227,104800,178285850,3305,3305,3305,3305,0
20240227,104700,178285850,3305,3305,3305,3305,0
20240227,104600,178285850,3305,3300,3305,3300,12
20240227,104500,178246195,3310,3310,3310,3310,0
20240227,104400,178246195,3310,3290,3310,3290,79
20240227,104300,177985340,3295,3295,3295,3295,0
20240227,104200,177985340,3295,3295,3295,3295,0
20240227,104100,177985340,3295,3295,3295,3295,0
20240227,104000,177985340,3295,3295,3295,3295,20
20240227,103900,177919440,3300,3300,3300,3300,0
20240227,103800,177919440,3300,3300,3300,3300,0
20240227,103700,177919440,3300,3300,3300,3300,0
20240227,103600,177919440,3300,3300,3300,3300,0
20240227,103500,177919440,3300,3300,3300,3300,0
20240227,103400,177919440,3300,3300,3300,3300,0
20240227,103300,177919440,3300,3300,3300,3300,0
20240227,103200,177919440,3300,3300,3300,3300,67
20240227,103100,177698340,3310,3285,3310,3285,248
20240227,103000,176881370,3285,3285,3285,3285,122
20240227,102900,176480600,3290,3290,3290,3290,2545
20240227,102800,168107550,3295,3295,3295,3295,0
20240227,102700,168107550,3295,3295,3295,3295,53
20240227,102600,167932915,3310,3310,3310,3310,0
20240227,102500,167932915,3310,3310,3310,3310,0
20240227,102400,167932915,3310,3300,3310,3300,17
20240227,102300,167876685,3310,3300,3310,3300,14
20240227,102200,167830355,3310,3300,3310,3300,38
20240227,102100,167704785,3310,3310,3310,3310,0
20240227,102000,167704785,3310,3295,3310,3295,524
20240227,101900,165977930,3300,3305,3305,3300,130
20240227,101800,165548780,3310,3310,3310,3310,0
20240227,101700,165548780,3310,3310,3310,3310,0
20240227,101600,165548780,3310,3310,3310,3310,0
20240227,101500,165548780,3310,3310,3310,3310,0
20240227,101400,165548780,3310,3310,3310,3310,0
20240227,101300,165548780,3310,3310,3310,3310,0
20240227,101200,165548780,3310,3295,3310,3295,61
20240227,101100,165347470,3295,3300,3300,3295,1091
20240227,101000,161750440,3300,3300,3300,3300,117
20240227,100900,161364340,3300,3300,3300,3300,413
20240227,100800,160001440,3300,3300,3300,3300,51
20240227,100700,159833140,3300,3300,3300,3300,307
20240227,100600,158820040,3300,3300,3300,3300,0
20240227,100500,158820040,3300,3300,3300,3300,2
20240227,100400,158813440,3305,3295,3305,3295,120
20240227,100300,158417835,3295,3300,3300,3295,3
20240227,100200,158407945,3300,3300,3300,3300,30
20240227,100100,158308945,3300,3305,3305,3300,53
20240227,100000,158134030,3305,3310,3310,3305,13
20240227,095900,158091025,3310,3310,3310,3310,127
20240227,095800,157670655,3305,3310,3310,3305,8
20240227,095700,157644180,3315,3315,3315,3315,0
20240227,095600,157644180,3315,3320,3320,3315,19
20240227,095500,157581135,3300,3300,3320,3300,53
20240227,095400,157405775,3320,3305,3320,3305,15
20240227,095300,157356005,3320,3320,3320,3320,0
20240227,095200,157356005,3320,3305,3320,3305,212
20240227,095100,156655165,3295,3295,3295,3295,0
20240227,095000,156655165,3295,3290,3295,3290,3
20240227,094900,156645285,3290,3290,3290,3290,0
20240227,094800,156645285,3290,3295,3295,3290,903
20240227,094700,153669975,3295,3300,3300,3295,1241
20240227,094600,149579775,3300,3300,3300,3300,0
20240227,094500,149579775,3300,3295,3300,3295,110
20240227,094400,149216975,3295,3295,3295,3295,0
20240227,094300,149216975,3295,3295,3295,3295,0
20240227,094200,149216975,3295,3300,3300,3295,1598
20240227,094100,143944575,3300,3300,3300,3300,0
20240227,094000,143944575,3300,3295,3300,3290,671
20240227,093900,141734375,3290,3285,3290,3285,61
20240227,093800,141533740,3290,3290,3290,3290,0
20240227,093700,141533740,3290,3290,3290,3290,135
20240227,093600,141089590,3290,3290,3290,3290,430
20240227,093500,139674890,3290,3290,3290,3290,881
20240227,093400,136776400,3290,3285,3290,3285,286
20240227,093300,135835765,3285,3285,3285,3285,0
20240227,093200,135835765,3285,3285,3285,3285,1
20240227,093100,135832480,3290,3300,3300,3290,5441
20240227,093000,117921670,3310,3310,3310,3310,29
20240227,092900,117825680,3310,3305,3310,3305,676
20240227,092800,115590670,3310,3320,3320,3305,3247
20240227,092700,104847555,3320,3325,3325,3320,627
20240227,092600,102763725,3325,3320,3325,3315,1674
20240227,092500,97208655,3325,3325,3325,3315,1760
20240227,092400,91360085,3325,3320,3325,3320,2990
20240227,092300,81429285,3320,3315,3325,3315,1814
20240227,092200,75402310,3310,3320,3325,3310,895
20240227,092100,72429945,3325,3320,3325,3315,215
20240227,092000,71715735,3325,3315,3325,3305,2066
20240227,091900,64855215,3315,3300,3315,3300,50
20240227,091800,64690140,3300,3300,3300,3300,361
20240227,091700,63498840,3300,3300,3300,3300,145
20240227,091600,63020340,3320,3320,3320,3300,23
20240227,091500,62944000,3325,3310,3325,3300,902
20240227,091400,59950930,3310,3320,3325,3310,814
20240227,091300,57247835,3310,3325,3330,3300,1252
20240227,091200,53103850,3325,3325,3325,3325,0
20240227,091100,53103850,3325,3325,3325,3325,35
20240227,091000,52987475,3305,3300,3305,3300,372
20240227,090900,51759315,3295,3295,3295,3295,614
20240227,090800,49736185,3295,3295,3295,3295,730
20240227,090700,47330835,3300,3300,3300,3300,100
20240227,090600,47000835,3305,3305,3305,3305,26
20240227,090500,46914905,3305,3305,3305,3305,10
20240227,090400,46881855,3305,3305,3305,3305,111
20240227,090300,46515000,3305,3295,3305,3280,6022
20240227,090200,26725330,3290,3290,3295,3290,1440
20240227,090100,21986465,3290,3310,3310,3290,4688
20240227,090000,6480980,3310,3310,3310,3310,1958