stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,194200,703031660,10590,10590,10590,10590,585
20240227,194100,703031660,10590,10590,10590,10590,0
20240227,194000,703031660,10590,10590,10590,10590,0
20240227,193900,703031660,10590,10590,10590,10590,0
20240227,193800,703031660,10590,10590,10590,10590,0
20240227,193700,703031660,10590,10590,10590,10590,0
20240227,193600,703031660,10590,10590,10590,10590,0
20240227,193500,703031660,10590,10590,10590,10590,0
20240227,193400,703031660,10590,10590,10590,10590,0
20240227,193300,703031660,10590,10590,10590,10590,0
20240227,193200,703031660,10590,10590,10590,10590,0
20240227,193100,703031660,10590,10590,10590,10590,0
20240227,193000,703031660,10590,10590,10590,10590,0
20240227,192900,703031660,10590,10590,10590,10590,0
20240227,192800,703031660,10590,10590,10590,10590,0
20240227,192700,703031660,10590,10590,10590,10590,0
20240227,192600,703031660,10590,10590,10590,10590,0
20240227,192500,703031660,10590,10590,10590,10590,0
20240227,192400,703031660,10590,10590,10590,10590,0
20240227,192300,703031660,10590,10590,10590,10590,0
20240227,192200,703031660,10590,10590,10590,10590,0
20240227,192100,703031660,10590,10590,10590,10590,0
20240227,192000,703031660,10590,10590,10590,10590,0
20240227,191900,703031660,10590,10590,10590,10590,0
20240227,191800,703031660,10590,10590,10590,10590,0
20240227,191700,703031660,10590,10590,10590,10590,0
20240227,191600,703031660,10590,10590,10590,10590,0
20240227,191500,703031660,10590,10590,10590,10590,0
20240227,191400,703031660,10590,10590,10590,10590,0
20240227,191300,703031660,10590,10590,10590,10590,0
20240227,191200,703031660,10590,10590,10590,10590,585
20240227,191100,703031660,10590,10590,10590,10590,0
20240227,191000,703031660,10590,10590,10590,10590,0
20240227,190900,703031660,10590,10590,10590,10590,0
20240227,190800,703031660,10590,10590,10590,10590,0
20240227,190700,703031660,10590,10590,10590,10590,0
20240227,190600,703031660,10590,10590,10590,10590,0
20240227,190500,703031660,10590,10590,10590,10590,0
20240227,190400,703031660,10590,10590,10590,10590,0
20240227,190300,703031660,10590,10590,10590,10590,0
20240227,190200,703031660,10590,10590,10590,10590,0
20240227,190100,703031660,10590,10590,10590,10590,0
20240227,190000,703031660,10590,10590,10590,10590,0
20240227,185900,703031660,10590,10590,10590,10590,0
20240227,185800,703031660,10590,10590,10590,10590,0
20240227,185700,703031660,10590,10590,10590,10590,0
20240227,185600,703031660,10590,10590,10590,10590,0
20240227,185500,703031660,10590,10590,10590,10590,0
20240227,185400,703031660,10590,10590,10590,10590,0
20240227,185300,703031660,10590,10590,10590,10590,0
20240227,185200,703031660,10590,10590,10590,10590,0
20240227,185100,703031660,10590,10590,10590,10590,0
20240227,185000,703031660,10590,10590,10590,10590,0
20240227,184900,703031660,10590,10590,10590,10590,0
20240227,184800,703031660,10590,10590,10590,10590,0
20240227,184700,703031660,10590,10590,10590,10590,0
20240227,184600,703031660,10590,10590,10590,10590,0
20240227,184500,703031660,10590,10590,10590,10590,0
20240227,184400,703031660,10590,10590,10590,10590,0
20240227,184300,703031660,10590,10590,10590,10590,0
20240227,184200,703031660,10590,10590,10590,10590,585
20240227,184100,703031660,10590,10590,10590,10590,0
20240227,184000,703031660,10590,10590,10590,10590,0
20240227,183900,703031660,10590,10590,10590,10590,0
20240227,183800,703031660,10590,10590,10590,10590,0
20240227,183700,703031660,10590,10590,10590,10590,0
20240227,183600,703031660,10590,10590,10590,10590,0
20240227,183500,703031660,10590,10590,10590,10590,0
20240227,183400,703031660,10590,10590,10590,10590,0
20240227,183300,703031660,10590,10590,10590,10590,0
20240227,183200,703031660,10590,10590,10590,10590,0
20240227,183100,703031660,10590,10590,10590,10590,0
20240227,183000,703031660,10590,10590,10590,10590,0
20240227,182900,703031660,10590,10590,10590,10590,0
20240227,182800,703031660,10590,10590,10590,10590,0
20240227,182700,703031660,10590,10590,10590,10590,0
20240227,182600,703031660,10590,10590,10590,10590,0
20240227,182500,703031660,10590,10590,10590,10590,0
20240227,182400,703031660,10590,10590,10590,10590,0
20240227,182300,703031660,10590,10590,10590,10590,0
20240227,182200,703031660,10590,10590,10590,10590,0
20240227,182100,703031660,10590,10590,10590,10590,0
20240227,182000,703031660,10590,10590,10590,10590,0
20240227,181900,703031660,10590,10590,10590,10590,0
20240227,181800,703031660,10590,10590,10590,10590,0
20240227,181700,703031660,10590,10590,10590,10590,0
20240227,181600,703031660,10590,10590,10590,10590,0
20240227,181500,703031660,10590,10590,10590,10590,0
20240227,181400,703031660,10590,10590,10590,10590,0
20240227,181300,703031660,10590,10590,10590,10590,0
20240227,181200,703031660,10590,10590,10590,10590,585
20240227,181100,703031660,10590,10590,10590,10590,0
20240227,181000,703031660,10590,10590,10590,10590,0
20240227,180900,703031660,10590,10590,10590,10590,0
20240227,180800,703031660,10590,10590,10590,10590,0
20240227,180700,703031660,10590,10590,10590,10590,0
20240227,180600,703031660,10590,10590,10590,10590,0
20240227,180500,703031660,10590,10590,10590,10590,0
20240227,180400,703031660,10590,10590,10590,10590,0
20240227,180300,703031660,10590,10590,10590,10590,0
20240227,180200,703031660,10590,10590,10590,10590,0
20240227,180100,703031660,10590,10590,10590,10590,0
20240227,180000,703031660,10590,10590,10590,10590,0
20240227,175900,703031660,10590,10590,10590,10590,0
20240227,175800,703031660,10590,10590,10590,10590,0
20240227,175700,703031660,10590,10590,10590,10590,0
20240227,175600,703031660,10590,10590,10590,10590,0
20240227,175500,703031660,10590,10590,10590,10590,0
20240227,175400,703031660,10590,10590,10590,10590,0
20240227,175300,703031660,10590,10590,10590,10590,0
20240227,175200,703031660,10590,10590,10590,10590,0
20240227,175100,703031660,10590,10590,10590,10590,0
20240227,175000,703031660,10590,10590,10590,10590,0
20240227,174900,703031660,10590,10590,10590,10590,0
20240227,174800,703031660,10590,10590,10590,10590,0
20240227,174700,703031660,10590,10590,10590,10590,0
20240227,174600,703031660,10590,10590,10590,10590,0
20240227,174500,703031660,10590,10590,10590,10590,0
20240227,174400,703031660,10590,10590,10590,10590,0
20240227,174300,703031660,10590,10590,10590,10590,0
20240227,174200,703031660,10590,10590,10590,10590,585
20240227,174100,703031660,10590,10590,10590,10590,0
20240227,174000,703031660,10590,10590,10590,10590,0
20240227,173900,703031660,10590,10590,10590,10590,0
20240227,173800,703031660,10590,10590,10590,10590,0
20240227,173700,703031660,10590,10590,10590,10590,0
20240227,173600,703031660,10590,10590,10590,10590,0
20240227,173500,703031660,10590,10590,10590,10590,0
20240227,173400,703031660,10590,10590,10590,10590,0
20240227,173300,703031660,10590,10590,10590,10590,0
20240227,173200,703031660,10590,10590,10590,10590,0
20240227,173100,703031660,10590,10590,10590,10590,0
20240227,173000,703031660,10590,10590,10590,10590,0
20240227,172900,703031660,10590,10590,10590,10590,0
20240227,172800,703031660,10590,10590,10590,10590,0
20240227,172700,703031660,10590,10590,10590,10590,0
20240227,172600,703031660,10590,10590,10590,10590,0
20240227,172500,703031660,10590,10590,10590,10590,0
20240227,172400,703031660,10590,10590,10590,10590,0
20240227,172300,703031660,10590,10590,10590,10590,0
20240227,172200,703031660,10590,10590,10590,10590,0
20240227,172100,703031660,10590,10590,10590,10590,0
20240227,172000,703031660,10590,10590,10590,10590,0
20240227,171900,703031660,10590,10590,10590,10590,0
20240227,171800,703031660,10590,10590,10590,10590,0
20240227,171700,703031660,10590,10590,10590,10590,0
20240227,171600,703031660,10590,10590,10590,10590,0
20240227,171500,703031660,10590,10590,10590,10590,0
20240227,171400,703031660,10590,10590,10590,10590,0
20240227,171300,703031660,10590,10590,10590,10590,0
20240227,171200,703031660,10590,10590,10590,10590,585
20240227,171100,703031660,10590,10590,10590,10590,0
20240227,171000,703031660,10590,10590,10590,10590,0
20240227,170900,703031660,10590,10590,10590,10590,0
20240227,170800,703031660,10590,10590,10590,10590,0
20240227,170700,703031660,10590,10590,10590,10590,0
20240227,170600,703031660,10590,10590,10590,10590,0
20240227,170500,703031660,10590,10590,10590,10590,0
20240227,170400,703031660,10590,10590,10590,10590,0
20240227,170300,703031660,10590,10590,10590,10590,0
20240227,170200,703031660,10590,10590,10590,10590,0
20240227,170100,703031660,10590,10590,10590,10590,0
20240227,170000,703031660,10590,10590,10590,10590,0
20240227,165900,703031660,10590,10590,10590,10590,0
20240227,165800,703031660,10590,10590,10590,10590,0
20240227,165700,703031660,10590,10590,10590,10590,0
20240227,165600,703031660,10590,10590,10590,10590,0
20240227,165500,703031660,10590,10590,10590,10590,0
20240227,165400,703031660,10590,10590,10590,10590,0
20240227,165300,703031660,10590,10590,10590,10590,0
20240227,165200,703031660,10590,10590,10590,10590,0
20240227,165100,703031660,10590,10590,10590,10590,0
20240227,165000,703031660,10590,10590,10590,10590,0
20240227,164900,703031660,10590,10590,10590,10590,0
20240227,164800,703031660,10590,10590,10590,10590,0
20240227,164700,703031660,10590,10590,10590,10590,0
20240227,164600,703031660,10590,10590,10590,10590,0
20240227,164500,703031660,10590,10590,10590,10590,0
20240227,164400,703031660,10590,10590,10590,10590,0
20240227,164300,703031660,10590,10590,10590,10590,0
20240227,164200,703031660,10590,10590,10590,10590,585
20240227,164100,703031660,10590,10590,10590,10590,0
20240227,164000,703031660,10590,10590,10590,10590,0
20240227,163900,703031660,10590,10590,10590,10590,0
20240227,163800,703031660,10590,10590,10590,10590,0
20240227,163700,703031660,10590,10590,10590,10590,0
20240227,163600,703031660,10590,10590,10590,10590,0
20240227,163500,703031660,10590,10590,10590,10590,0
20240227,163400,703031660,10590,10590,10590,10590,0
20240227,163300,703031660,10590,10590,10590,10590,0
20240227,163200,703031660,10590,10590,10590,10590,0
20240227,163100,703031660,10590,10590,10590,10590,0
20240227,163000,703031660,10590,10590,10590,10590,0
20240227,162900,703031660,10590,10590,10590,10590,0
20240227,162800,703031660,10590,10590,10590,10590,0
20240227,162700,703031660,10590,10590,10590,10590,0
20240227,162600,703031660,10590,10590,10590,10590,0
20240227,162500,703031660,10590,10590,10590,10590,0
20240227,162400,703031660,10590,10590,10590,10590,0
20240227,162300,703031660,10590,10590,10590,10590,0
20240227,162200,703031660,10590,10590,10590,10590,0
20240227,162100,703031660,10590,10590,10590,10590,0
20240227,162000,703031660,10590,10590,10590,10590,0
20240227,161900,703031660,10590,10590,10590,10590,0
20240227,161800,703031660,10590,10590,10590,10590,0
20240227,161700,703031660,10590,10590,10590,10590,0
20240227,161600,703031660,10590,10590,10590,10590,0
20240227,161500,703031660,10590,10590,10590,10590,0
20240227,161400,703031660,10590,10590,10590,10590,0
20240227,161300,703031660,10590,10590,10590,10590,0
20240227,161200,703031660,10590,10590,10590,10590,585
20240227,161100,703031660,10590,10590,10590,10590,0
20240227,161000,703031660,10590,10590,10590,10590,0
20240227,160900,703031660,10590,10590,10590,10590,0
20240227,160800,703031660,10590,10590,10590,10590,0
20240227,160700,703031660,10590,10590,10590,10590,0
20240227,160600,703031660,10590,10590,10590,10590,0
20240227,160500,703031660,10590,10590,10590,10590,0
20240227,160400,703031660,10590,10590,10590,10590,0
20240227,160300,703031660,10590,10590,10590,10590,0
20240227,160200,703031660,10590,10590,10590,10590,0
20240227,160100,703031660,10590,10590,10590,10590,0
20240227,160000,703031660,10590,10590,10590,10590,0
20240227,155900,703031660,10590,10590,10590,10590,0
20240227,155800,703031660,10590,10590,10590,10590,0
20240227,155700,703031660,10590,10590,10590,10590,0
20240227,155600,703031660,10590,10590,10590,10590,0
20240227,155500,703031660,10590,10590,10590,10590,0
20240227,155400,703031660,10590,10590,10590,10590,0
20240227,155300,703031660,10590,10590,10590,10590,0
20240227,155200,703031660,10590,10590,10590,10590,0
20240227,155100,703031660,10590,10590,10590,10590,0
20240227,155000,703031660,10590,10590,10590,10590,0
20240227,154900,703031660,10590,10590,10590,10590,0
20240227,154800,703031660,10590,10590,10590,10590,0
20240227,154700,703031660,10590,10590,10590,10590,0
20240227,154600,703031660,10590,10590,10590,10590,0
20240227,154500,703031660,10590,10590,10590,10590,0
20240227,154400,703031660,10590,10590,10590,10590,0
20240227,154300,703031660,10590,10590,10590,10590,0
20240227,154200,703031660,10590,10590,10590,10590,585
20240227,154100,703031660,10590,10590,10590,10590,0
20240227,154000,703031660,10590,10590,10590,10590,0
20240227,153900,703031660,10590,10590,10590,10590,0
20240227,153800,703031660,10590,10590,10590,10590,0
20240227,153700,703031660,10590,10590,10590,10590,0
20240227,153600,703031660,10590,10590,10590,10590,0
20240227,153500,703031660,10590,10590,10590,10590,0
20240227,153400,703031660,10590,10590,10590,10590,0
20240227,153300,703031660,10590,10590,10590,10590,0
20240227,153200,703031660,10590,10590,10590,10590,0
20240227,153100,703031660,10590,10590,10590,10590,0
20240227,153000,703031660,10590,10590,10590,10590,585
20240227,152900,696836510,10570,10570,10570,10570,0
20240227,152800,696836510,10570,10570,10570,10570,0
20240227,152700,696836510,10570,10570,10570,10570,0
20240227,152600,696836510,10570,10570,10570,10570,0
20240227,152500,696836510,10570,10570,10570,10570,0
20240227,152400,696836510,10570,10570,10570,10570,0
20240227,152300,696836510,10570,10570,10570,10570,0
20240227,152200,696836510,10570,10570,10570,10570,0
20240227,152100,696836510,10570,10570,10570,10570,0
20240227,152000,696836510,10570,10570,10570,10570,0
20240227,151900,696836510,10570,10580,10580,10570,20
20240227,151800,696625100,10570,10630,10650,10570,865
20240227,151700,687433180,10570,10640,10640,10570,1418
20240227,151600,672409600,10640,10620,10640,10620,179
20240227,151500,670505240,10640,10650,10650,10640,65
20240227,151400,669813390,10610,10600,10610,10600,81
20240227,151300,668954780,10580,10580,10580,10570,365
20240227,151200,665093110,10580,10580,10580,10580,8
20240227,151100,665008470,10580,10580,10580,10580,6
20240227,151000,664944990,10580,10580,10580,10580,122
20240227,150900,663654230,10590,10600,10600,10590,497
20240227,150800,658386280,10600,10600,10600,10600,80
20240227,150700,657538280,10600,10650,10650,10600,556
20240227,150600,651643180,10600,10610,10610,10600,94
20240227,150500,650646770,10620,10630,10650,10620,1271
20240227,150400,637122530,10610,10610,10610,10610,105
20240227,150300,636008480,10610,10610,10610,10600,530
20240227,150200,630386640,10650,10550,10650,10550,2261
20240227,150100,606437080,10530,10520,10530,10520,198
20240227,150000,604352240,10530,10510,10550,10510,281
20240227,145900,601390190,10510,10520,10570,10510,155
20240227,145800,599759640,10520,10570,10590,10500,1535
20240227,145700,583603400,10500,10450,10500,10450,1701
20240227,145600,565755060,10380,10380,10380,10380,0
20240227,145500,565755060,10380,10450,10450,10380,12
20240227,145400,565630430,10440,10440,10440,10440,1
20240227,145300,565619990,10440,10440,10440,10440,0
20240227,145200,565619990,10440,10440,10440,10440,0
20240227,145100,565619990,10440,10440,10440,10440,211
20240227,145000,563417150,10440,10440,10440,10440,0
20240227,144900,563417150,10440,10440,10440,10440,0
20240227,144800,563417150,10440,10440,10440,10440,0
20240227,144700,563417150,10440,10370,10440,10370,1963
20240227,144600,543011200,10370,10350,10370,10350,154
20240227,144500,541414690,10290,10290,10290,10290,73
20240227,144400,540663520,10290,10290,10290,10290,0
20240227,144300,540663520,10290,10290,10290,10290,0
20240227,144200,540663520,10290,10310,10310,10290,98
20240227,144100,539653400,10310,10320,10320,10310,102
20240227,144000,538601770,10310,10310,10310,10310,0
20240227,143900,538601770,10310,10310,10310,10310,0
20240227,143800,538601770,10310,10310,10310,10310,0
20240227,143700,538601770,10310,10310,10310,10310,0
20240227,143600,538601770,10310,10310,10310,10310,0
20240227,143500,538601770,10310,10290,10310,10290,136
20240227,143400,537200900,10290,10320,10320,10290,678
20240227,143300,530209920,10320,10320,10320,10320,0
20240227,143200,530209920,10320,10320,10320,10320,0
20240227,143100,530209920,10320,10320,10320,10320,65
20240227,143000,529539120,10320,10330,10330,10320,313
20240227,142900,526308920,10330,10340,10340,10330,185
20240227,142800,524396140,10340,10340,10340,10340,109
20240227,142700,523269080,10380,10380,10380,10380,0
20240227,142600,523269080,10380,10380,10380,10380,0
20240227,142500,523269080,10380,10380,10380,10380,0
20240227,142400,523269080,10380,10370,10380,10370,3
20240227,142300,523237960,10340,10340,10340,10340,0
20240227,142200,523237960,10340,10340,10340,10340,0
20240227,142100,523237960,10340,10340,10340,10340,50
20240227,142000,522720960,10340,10340,10340,10340,14
20240227,141900,522576200,10380,10380,10380,10380,0
20240227,141800,522576200,10380,10380,10380,10380,0
20240227,141700,522576200,10380,10380,10380,10380,0
20240227,141600,522576200,10380,10380,10380,10380,0
20240227,141500,522576200,10380,10380,10380,10380,0
20240227,141400,522576200,10380,10380,10380,10380,0
20240227,141300,522576200,10380,10380,10380,10380,0
20240227,141200,522576200,10380,10380,10380,10380,0
20240227,141100,522576200,10380,10380,10380,10380,10
20240227,141000,522472400,10380,10380,10380,10380,0
20240227,140900,522472400,10380,10380,10380,10380,0
20240227,140800,522472400,10380,10380,10380,10380,0
20240227,140700,522472400,10380,10380,10380,10380,0
20240227,140600,522472400,10380,10380,10380,10380,0
20240227,140500,522472400,10380,10380,10380,10380,0
20240227,140400,522472400,10380,10380,10380,10380,0
20240227,140300,522472400,10380,10380,10380,10380,48
20240227,140200,521974160,10390,10390,10390,10390,0
20240227,140100,521974160,10390,10390,10390,10390,0
20240227,140000,521974160,10390,10390,10390,10390,0
20240227,135900,521974160,10390,10390,10390,10390,0
20240227,135800,521974160,10390,10390,10390,10390,0
20240227,135700,521974160,10390,10380,10390,10380,10
20240227,135600,521870350,10300,10310,10310,10300,10
20240227,135500,521767340,10390,10390,10390,10390,0
20240227,135400,521767340,10390,10350,10390,10350,90
20240227,135300,520833800,10300,10300,10300,10300,0
20240227,135200,520833800,10300,10300,10300,10300,0
20240227,135100,520833800,10300,10340,10340,10300,1505
20240227,135000,505329700,10340,10340,10340,10340,78
20240227,134900,504523180,10340,10340,10340,10340,88
20240227,134800,503613260,10360,10360,10360,10360,0
20240227,134700,503613260,10360,10360,10360,10360,0
20240227,134600,503613260,10360,10360,10360,10360,0
20240227,134500,503613260,10360,10360,10360,10360,0
20240227,134400,503613260,10360,10360,10360,10360,0
20240227,134300,503613260,10360,10360,10360,10360,0
20240227,134200,503613260,10360,10360,10360,10360,0
20240227,134100,503613260,10360,10360,10360,10360,0
20240227,134000,503613260,10360,10290,10360,10290,11
20240227,133900,503500000,10360,10290,10360,10290,6
20240227,133800,503438190,10360,10350,10380,10290,566
20240227,133700,497613270,10320,10330,10330,10320,20
20240227,133600,497406700,10350,10350,10350,10350,0
20240227,133500,497406700,10350,10350,10350,10350,0
20240227,133400,497406700,10350,10350,10350,10350,0
20240227,133300,497406700,10350,10350,10350,10350,5
20240227,133200,497354950,10350,10350,10350,10350,0
20240227,133100,497354950,10350,10360,10360,10350,311
20240227,133000,494135530,10360,10360,10360,10360,37
20240227,132900,493752210,10360,10360,10360,10360,0
20240227,132800,493752210,10360,10360,10360,10360,14
20240227,132700,493607170,10390,10390,10390,10390,0
20240227,132600,493607170,10390,10390,10390,10390,0
20240227,132500,493607170,10390,10390,10390,10390,0
20240227,132400,493607170,10390,10390,10390,10390,0
20240227,132300,493607170,10390,10390,10390,10390,0
20240227,132200,493607170,10390,10390,10390,10390,0
20240227,132100,493607170,10390,10390,10390,10390,0
20240227,132000,493607170,10390,10390,10390,10390,0
20240227,131900,493607170,10390,10390,10390,10390,0
20240227,131800,493607170,10390,10390,10390,10390,51
20240227,131700,493077280,10360,10360,10360,10360,0
20240227,131600,493077280,10360,10360,10360,10360,0
20240227,131500,493077280,10360,10390,10390,10360,378
20240227,131400,489153370,10400,10400,10400,10400,68
20240227,131300,488446170,10400,10400,10400,10400,65
20240227,131200,487770170,10400,10400,10400,10400,1
20240227,131100,487759770,10440,10370,10440,10370,222
20240227,131000,485451160,10360,10300,10360,10300,2112
20240227,130900,463627200,10300,10300,10300,10300,0
20240227,130800,463627200,10300,10300,10300,10300,0
20240227,130700,463627200,10300,10280,10300,10280,117
20240227,130600,462422440,10280,10280,10280,10280,31
20240227,130500,462103760,10290,10290,10290,10290,0
20240227,130400,462103760,10290,10290,10290,10290,0
20240227,130300,462103760,10290,10280,10290,10280,134
20240227,130200,460725320,10270,10270,10270,10270,0
20240227,130100,460725320,10270,10270,10270,10270,0
20240227,130000,460725320,10270,10270,10270,10270,300
20240227,125900,457644320,10280,10280,10280,10280,0
20240227,125800,457644320,10280,10270,10280,10270,62
20240227,125700,457007510,10270,10270,10270,10270,0
20240227,125600,457007510,10270,10270,10270,10270,159
20240227,125500,455374580,10180,10250,10250,10170,5604
20240227,125400,398212180,10270,10270,10270,10270,0
20240227,125300,398212180,10270,10270,10270,10270,0
20240227,125200,398212180,10270,10270,10270,10270,0
20240227,125100,398212180,10270,10270,10270,10270,0
20240227,125000,398212180,10270,10270,10270,10270,0
20240227,124900,398212180,10270,10270,10270,10270,0
20240227,124800,398212180,10270,10270,10270,10270,165
20240227,124700,396517630,10240,10240,10240,10240,0
20240227,124600,396517630,10240,10240,10240,10240,0
20240227,124500,396517630,10240,10240,10240,10240,30
20240227,124400,396210430,10230,10230,10230,10230,0
20240227,124300,396210430,10230,10230,10230,10230,528
20240227,124200,390808990,10270,10270,10270,10270,34
20240227,124100,390459810,10230,10230,10230,10230,0
20240227,124000,390459810,10230,10230,10230,10230,0
20240227,123900,390459810,10230,10230,10230,10230,0
20240227,123800,390459810,10230,10230,10230,10230,1
20240227,123700,390449580,10280,10280,10280,10280,0
20240227,123600,390449580,10280,10280,10280,10280,0
20240227,123500,390449580,10280,10280,10280,10280,0
20240227,123400,390449580,10280,10280,10280,10280,0
20240227,123300,390449580,10280,10280,10280,10280,1
20240227,123200,390439300,10230,10230,10230,10230,400
20240227,123100,386347300,10280,10280,10280,10280,5
20240227,123000,386295900,10240,10240,10240,10240,101
20240227,122900,385261660,10270,10270,10270,10270,0
20240227,122800,385261660,10270,10250,10270,10250,102
20240227,122700,384214560,10240,10240,10240,10240,33
20240227,122600,383876640,10220,10220,10220,10220,0
20240227,122500,383876640,10220,10220,10220,10220,113
20240227,122400,382721780,10220,10220,10220,10220,0
20240227,122300,382721780,10220,10220,10220,10220,501
20240227,122200,377601560,10240,10240,10240,10240,0
20240227,122100,377601560,10240,10240,10240,10240,0
20240227,122000,377601560,10240,10240,10240,10240,0
20240227,121900,377601560,10240,10240,10240,10240,0
20240227,121800,377601560,10240,10240,10240,10240,0
20240227,121700,377601560,10240,10230,10240,10230,556
20240227,121600,371913440,10240,10260,10260,10240,1098
20240227,121500,360661650,10260,10260,10260,10260,4
20240227,121400,360620610,10260,10260,10260,10260,0
20240227,121300,360620610,10260,10260,10260,10260,0
20240227,121200,360620610,10260,10260,10260,10260,0
20240227,121100,360620610,10260,10260,10260,10260,0
20240227,121000,360620610,10260,10260,10260,10260,0
20240227,120900,360620610,10260,10260,10260,10260,0
20240227,120800,360620610,10260,10260,10260,10260,20
20240227,120700,360415410,10250,10250,10250,10250,0
20240227,120600,360415410,10250,10250,10250,10250,0
20240227,120500,360415410,10250,10250,10250,10250,0
20240227,120400,360415410,10250,10250,10250,10250,0
20240227,120300,360415410,10250,10250,10250,10250,0
20240227,120200,360415410,10250,10250,10250,10250,0
20240227,120100,360415410,10250,10250,10250,10250,0
20240227,120000,360415410,10250,10250,10250,10250,0
20240227,115900,360415410,10250,10250,10250,10250,0
20240227,115800,360415410,10250,10250,10250,10250,12
20240227,115700,360292410,10250,10250,10250,10250,312
20240227,115600,357094410,10250,10250,10250,10250,10
20240227,115500,356991910,10250,10250,10250,10250,271
20240227,115400,354214160,10230,10230,10230,10230,0
20240227,115300,354214160,10230,10230,10230,10230,0
20240227,115200,354214160,10230,10230,10230,10230,0
20240227,115100,354214160,10230,10250,10250,10230,582
20240227,115000,348253200,10250,10250,10250,10250,0
20240227,114900,348253200,10250,10250,10250,10250,0
20240227,114800,348253200,10250,10250,10250,10250,64
20240227,114700,347597200,10250,10250,10250,10250,190
20240227,114600,345649700,10240,10240,10240,10240,230
20240227,114500,343294500,10250,10250,10250,10250,0
20240227,114400,343294500,10250,10250,10250,10250,283
20240227,114300,340393750,10250,10250,10250,10250,307
20240227,114200,337247000,10250,10250,10250,10250,70
20240227,114100,336529500,10250,10250,10250,10250,1
20240227,114000,336519250,10260,10260,10260,10260,300
20240227,113900,333441250,10260,10260,10260,10260,0
20240227,113800,333441250,10260,10260,10260,10260,0
20240227,113700,333441250,10260,10260,10260,10260,0
20240227,113600,333441250,10260,10260,10260,10260,0
20240227,113500,333441250,10260,10260,10260,10260,0
20240227,113400,333441250,10260,10260,10260,10260,0
20240227,113300,333441250,10260,10260,10260,10260,1
20240227,113200,333430990,10250,10250,10250,10250,0
20240227,113100,333430990,10250,10250,10250,10250,503
20240227,113000,328275240,10250,10250,10250,10250,0
20240227,112900,328275240,10250,10250,10250,10250,0
20240227,112800,328275240,10250,10250,10250,10250,29
20240227,112700,327977990,10250,10250,10250,10250,0
20240227,112600,327977990,10250,10250,10250,10250,500
20240227,112500,322852990,10290,10280,10290,10280,780
20240227,112400,314830160,10250,10250,10250,10250,383
20240227,112300,310904410,10310,10310,10310,10310,0
20240227,112200,310904410,10310,10310,10310,10310,0
20240227,112100,310904410,10310,10310,10310,10310,0
20240227,112000,310904410,10310,10310,10310,10310,0
20240227,111900,310904410,10310,10250,10310,10250,33
20240227,111800,310565980,10250,10250,10250,10250,20
20240227,111700,310360980,10300,10300,10300,10300,0
20240227,111600,310360980,10300,10300,10300,10300,0
20240227,111500,310360980,10300,10300,10300,10300,0
20240227,111400,310360980,10300,10300,10300,10300,2
20240227,111300,310340380,10250,10250,10250,10250,0
20240227,111200,310340380,10250,10250,10250,10250,0
20240227,111100,310340380,10250,10250,10250,10250,0
20240227,111000,310340380,10250,10250,10250,10250,0
20240227,110900,310340380,10250,10250,10250,10250,0
20240227,110800,310340380,10250,10260,10260,10250,40
20240227,110700,309930280,10330,10330,10330,10330,0
20240227,110600,309930280,10330,10330,10330,10330,0
20240227,110500,309930280,10330,10290,10340,10290,16
20240227,110400,309765330,10240,10240,10240,10240,55
20240227,110300,309202130,10240,10240,10240,10240,60
20240227,110200,308587730,10260,10290,10310,10260,1118
20240227,110100,297065310,10220,10230,10230,10220,748
20240227,110000,289418200,10240,10240,10240,10240,382
20240227,105900,285506520,10240,10240,10240,10240,0
20240227,105800,285506520,10240,10250,10250,10240,24
20240227,105700,285260750,10230,10230,10230,10230,0
20240227,105600,285260750,10230,10230,10230,10230,0
20240227,105500,285260750,10230,10260,10260,10230,500
20240227,105400,280141010,10260,10260,10260,10260,0
20240227,105300,280141010,10260,10280,10280,10260,392
20240227,105200,276115630,10280,10280,10280,10280,10
20240227,105100,276012830,10290,10290,10290,10290,0
20240227,105000,276012830,10290,10290,10290,10290,264
20240227,104900,273296270,10290,10290,10290,10290,236
20240227,104800,270867830,10300,10300,10300,10300,371
20240227,104700,267046530,10300,10300,10300,10300,13
20240227,104600,266912630,10300,10300,10300,10300,0
20240227,104500,266912630,10300,10300,10300,10300,0
20240227,104400,266912630,10300,10300,10300,10300,100
20240227,104300,265882630,10300,10300,10300,10300,0
20240227,104200,265882630,10300,10300,10300,10300,0
20240227,104100,265882630,10300,10340,10340,10300,221
20240227,104000,263600330,10340,10340,10340,10340,0
20240227,103900,263600330,10340,10340,10340,10340,0
20240227,103800,263600330,10340,10340,10340,10340,0
20240227,103700,263600330,10340,10340,10340,10340,0
20240227,103600,263600330,10340,10340,10340,10340,0
20240227,103500,263600330,10340,10340,10340,10340,0
20240227,103400,263600330,10340,10340,10340,10340,0
20240227,103300,263600330,10340,10340,10340,10340,0
20240227,103200,263600330,10340,10340,10340,10340,0
20240227,103100,263600330,10340,10340,10340,10340,0
20240227,103000,263600330,10340,10340,10340,10340,10
20240227,102900,263496930,10350,10350,10350,10350,0
20240227,102800,263496930,10350,10340,10350,10340,10
20240227,102700,263393490,10280,10280,10280,10280,31
20240227,102600,263074810,10350,10340,10350,10340,11
20240227,102500,262961060,10280,10280,10280,10280,10
20240227,102400,262858260,10350,10350,10350,10350,0
20240227,102300,262858260,10350,10350,10350,10350,120
20240227,102200,261616260,10350,10270,10350,10270,543
20240227,102100,256036530,10340,10340,10340,10340,0
20240227,102000,256036530,10340,10340,10340,10340,0
20240227,101900,256036530,10340,10340,10340,10340,0
20240227,101800,256036530,10340,10340,10340,10340,0
20240227,101700,256036530,10340,10340,10340,10340,0
20240227,101600,256036530,10340,10250,10340,10240,18
20240227,101500,255852100,10300,10350,10350,10300,55
20240227,101400,255283900,10330,10310,10330,10310,613
20240227,101300,248953170,10310,10310,10310,10310,0
20240227,101200,248953170,10310,10310,10310,10310,0
20240227,101100,248953170,10310,10310,10310,10310,0
20240227,101000,248953170,10310,10310,10310,10310,0
20240227,100900,248953170,10310,10310,10310,10310,0
20240227,100800,248953170,10310,10310,10310,10310,0
20240227,100700,248953170,10310,10280,10310,10280,180
20240227,100600,247099640,10240,10260,10260,10240,501
20240227,100500,241966630,10260,10260,10260,10260,16
20240227,100400,241802470,10240,10240,10240,10240,0
20240227,100300,241802470,10240,10240,10260,10240,1079
20240227,100200,230750030,10210,10210,10210,10210,200
20240227,100100,228708030,10200,10200,10200,10200,0
20240227,100000,228708030,10200,10200,10200,10200,0
20240227,095900,228708030,10200,10200,10200,10200,0
20240227,095800,228708030,10200,10210,10210,10200,45
20240227,095700,228248630,10210,10210,10210,10200,585
20240227,095600,222278830,10200,10250,10250,10200,2347
20240227,095500,198326840,10210,10210,10210,10210,50
20240227,095400,197816340,10210,10280,10280,10210,201
20240227,095300,195764060,10220,10230,10230,10220,290
20240227,095200,192799550,10230,10230,10230,10230,0
20240227,095100,192799550,10230,10250,10250,10230,200
20240227,095000,190752050,10280,10280,10280,10280,20
20240227,094900,190546450,10240,10240,10240,10240,0
20240227,094800,190546450,10240,10240,10240,10230,303
20240227,094700,187444720,10240,10240,10240,10240,0
20240227,094600,187444720,10240,10240,10240,10240,156
20240227,094500,185847280,10240,10250,10250,10240,100
20240227,094400,184823220,10250,10250,10250,10250,94
20240227,094300,183859720,10250,10280,10280,10250,115
20240227,094200,182680520,10290,10250,10290,10250,16
20240227,094100,182516360,10250,10250,10250,10250,400
20240227,094000,178416360,10200,10220,10220,10200,2923
20240227,093900,148569440,10220,10220,10220,10220,0
20240227,093800,148569440,10220,10220,10230,10220,80
20240227,093700,147751540,10230,10220,10230,10220,60
20240227,093600,147137840,10220,10250,10280,10220,1284
20240227,093500,133984230,10260,10260,10260,10260,967
20240227,093400,124062810,10270,10270,10270,10270,494
20240227,093300,118989430,10270,10270,10270,10270,100
20240227,093200,117962430,10290,10290,10290,10290,110
20240227,093100,116830530,10300,10300,10300,10300,100
20240227,093000,115800530,10270,10270,10270,10270,0
20240227,092900,115800530,10270,10270,10270,10270,71
20240227,092800,115071360,10300,10300,10300,10300,350
20240227,092700,111466360,10310,10310,10310,10310,113
20240227,092600,110301330,10270,10270,10270,10270,818
20240227,092500,101900470,10270,10270,10270,10270,10
20240227,092400,101797770,10270,10280,10280,10270,188
20240227,092300,99865430,10330,10330,10330,10330,0
20240227,092200,99865430,10330,10330,10330,10330,45
20240227,092100,99400580,10280,10280,10280,10280,4
20240227,092000,99359460,10330,10330,10330,10330,5
20240227,091900,99307810,10270,10310,10310,10270,600
20240227,091800,93126660,10350,10350,10350,10350,0
20240227,091700,93126660,10350,10350,10350,10350,0
20240227,091600,93126660,10350,10260,10350,10260,590
20240227,091500,87050360,10260,10300,10300,10260,630
20240227,091400,80585360,10320,10320,10320,10320,49
20240227,091300,80079680,10250,10320,10320,10250,1329
20240227,091200,66436170,10320,10380,10380,10300,2984
20240227,091100,35660560,10380,10480,10480,10380,388
20240227,091000,31632600,10500,10500,10500,10500,100
20240227,090900,30582600,10500,10500,10500,10500,1
20240227,090800,30572100,10410,10500,10500,10410,42
20240227,090700,30133980,10500,10430,10500,10430,93
20240227,090600,29163290,10550,10550,10550,10550,0
20240227,090500,29163290,10550,10550,10550,10550,0
20240227,090400,29163290,10550,10550,10550,10550,0
20240227,090300,29163290,10550,10430,10550,10430,79
20240227,090200,28338360,10580,10580,10580,10580,0
20240227,090100,28338360,10580,10580,10580,10580,5
20240227,090000,28285460,10600,10380,10600,10350,2721