stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195900,1703696855,2790,2790,2790,2790,9743
20240227,195800,1703696855,2790,2790,2790,2790,0
20240227,195700,1703696855,2790,2790,2790,2790,0
20240227,195600,1703696855,2790,2790,2790,2790,0
20240227,195500,1703696855,2790,2790,2790,2790,0
20240227,195400,1703696855,2790,2790,2790,2790,0
20240227,195300,1703696855,2790,2790,2790,2790,0
20240227,195200,1703696855,2790,2790,2790,2790,0
20240227,195100,1703696855,2790,2790,2790,2790,0
20240227,195000,1703696855,2790,2790,2790,2790,0
20240227,194900,1703696855,2790,2790,2790,2790,0
20240227,194800,1703696855,2790,2790,2790,2790,0
20240227,194700,1703696855,2790,2790,2790,2790,0
20240227,194600,1703696855,2790,2790,2790,2790,0
20240227,194500,1703696855,2790,2790,2790,2790,0
20240227,194400,1703696855,2790,2790,2790,2790,0
20240227,194300,1703696855,2790,2790,2790,2790,0
20240227,194200,1703696855,2790,2790,2790,2790,0
20240227,194100,1703696855,2790,2790,2790,2790,0
20240227,194000,1703696855,2790,2790,2790,2790,0
20240227,193900,1703696855,2790,2790,2790,2790,0
20240227,193800,1703696855,2790,2790,2790,2790,0
20240227,193700,1703696855,2790,2790,2790,2790,0
20240227,193600,1703696855,2790,2790,2790,2790,0
20240227,193500,1703696855,2790,2790,2790,2790,0
20240227,193400,1703696855,2790,2790,2790,2790,0
20240227,193300,1703696855,2790,2790,2790,2790,0
20240227,193200,1703696855,2790,2790,2790,2790,0
20240227,193100,1703696855,2790,2790,2790,2790,0
20240227,193000,1703696855,2790,2790,2790,2790,0
20240227,192900,1703696855,2790,2790,2790,2790,9743
20240227,192800,1703696855,2790,2790,2790,2790,0
20240227,192700,1703696855,2790,2790,2790,2790,0
20240227,192600,1703696855,2790,2790,2790,2790,0
20240227,192500,1703696855,2790,2790,2790,2790,0
20240227,192400,1703696855,2790,2790,2790,2790,0
20240227,192300,1703696855,2790,2790,2790,2790,0
20240227,192200,1703696855,2790,2790,2790,2790,0
20240227,192100,1703696855,2790,2790,2790,2790,0
20240227,192000,1703696855,2790,2790,2790,2790,0
20240227,191900,1703696855,2790,2790,2790,2790,0
20240227,191800,1703696855,2790,2790,2790,2790,0
20240227,191700,1703696855,2790,2790,2790,2790,0
20240227,191600,1703696855,2790,2790,2790,2790,0
20240227,191500,1703696855,2790,2790,2790,2790,0
20240227,191400,1703696855,2790,2790,2790,2790,0
20240227,191300,1703696855,2790,2790,2790,2790,0
20240227,191200,1703696855,2790,2790,2790,2790,0
20240227,191100,1703696855,2790,2790,2790,2790,0
20240227,191000,1703696855,2790,2790,2790,2790,0
20240227,190900,1703696855,2790,2790,2790,2790,0
20240227,190800,1703696855,2790,2790,2790,2790,0
20240227,190700,1703696855,2790,2790,2790,2790,0
20240227,190600,1703696855,2790,2790,2790,2790,0
20240227,190500,1703696855,2790,2790,2790,2790,0
20240227,190400,1703696855,2790,2790,2790,2790,0
20240227,190300,1703696855,2790,2790,2790,2790,0
20240227,190200,1703696855,2790,2790,2790,2790,0
20240227,190100,1703696855,2790,2790,2790,2790,0
20240227,190000,1703696855,2790,2790,2790,2790,0
20240227,185900,1703696855,2790,2790,2790,2790,9743
20240227,185800,1703696855,2790,2790,2790,2790,0
20240227,185700,1703696855,2790,2790,2790,2790,0
20240227,185600,1703696855,2790,2790,2790,2790,0
20240227,185500,1703696855,2790,2790,2790,2790,0
20240227,185400,1703696855,2790,2790,2790,2790,0
20240227,185300,1703696855,2790,2790,2790,2790,0
20240227,185200,1703696855,2790,2790,2790,2790,0
20240227,185100,1703696855,2790,2790,2790,2790,0
20240227,185000,1703696855,2790,2790,2790,2790,0
20240227,184900,1703696855,2790,2790,2790,2790,0
20240227,184800,1703696855,2790,2790,2790,2790,0
20240227,184700,1703696855,2790,2790,2790,2790,0
20240227,184600,1703696855,2790,2790,2790,2790,0
20240227,184500,1703696855,2790,2790,2790,2790,0
20240227,184400,1703696855,2790,2790,2790,2790,0
20240227,184300,1703696855,2790,2790,2790,2790,0
20240227,184200,1703696855,2790,2790,2790,2790,0
20240227,184100,1703696855,2790,2790,2790,2790,0
20240227,184000,1703696855,2790,2790,2790,2790,0
20240227,183900,1703696855,2790,2790,2790,2790,0
20240227,183800,1703696855,2790,2790,2790,2790,0
20240227,183700,1703696855,2790,2790,2790,2790,0
20240227,183600,1703696855,2790,2790,2790,2790,0
20240227,183500,1703696855,2790,2790,2790,2790,0
20240227,183400,1703696855,2790,2790,2790,2790,0
20240227,183300,1703696855,2790,2790,2790,2790,0
20240227,183200,1703696855,2790,2790,2790,2790,0
20240227,183100,1703696855,2790,2790,2790,2790,0
20240227,183000,1703696855,2790,2790,2790,2790,0
20240227,182900,1703696855,2790,2790,2790,2790,9743
20240227,182800,1703696855,2790,2790,2790,2790,0
20240227,182700,1703696855,2790,2790,2790,2790,0
20240227,182600,1703696855,2790,2790,2790,2790,0
20240227,182500,1703696855,2790,2790,2790,2790,0
20240227,182400,1703696855,2790,2790,2790,2790,0
20240227,182300,1703696855,2790,2790,2790,2790,0
20240227,182200,1703696855,2790,2790,2790,2790,0
20240227,182100,1703696855,2790,2790,2790,2790,0
20240227,182000,1703696855,2790,2790,2790,2790,0
20240227,181900,1703696855,2790,2790,2790,2790,0
20240227,181800,1703696855,2790,2790,2790,2790,0
20240227,181700,1703696855,2790,2790,2790,2790,0
20240227,181600,1703696855,2790,2790,2790,2790,0
20240227,181500,1703696855,2790,2790,2790,2790,0
20240227,181400,1703696855,2790,2790,2790,2790,0
20240227,181300,1703696855,2790,2790,2790,2790,0
20240227,181200,1703696855,2790,2790,2790,2790,0
20240227,181100,1703696855,2790,2790,2790,2790,0
20240227,181000,1703696855,2790,2790,2790,2790,0
20240227,180900,1703696855,2790,2790,2790,2790,0
20240227,180800,1703696855,2790,2790,2790,2790,0
20240227,180700,1703696855,2790,2790,2790,2790,0
20240227,180600,1703696855,2790,2790,2790,2790,0
20240227,180500,1703696855,2790,2790,2790,2790,0
20240227,180400,1703696855,2790,2790,2790,2790,0
20240227,180300,1703696855,2790,2790,2790,2790,0
20240227,180200,1703696855,2790,2790,2790,2790,0
20240227,180100,1703696855,2790,2790,2790,2790,0
20240227,180000,1703696855,2790,2790,2790,2790,0
20240227,175900,1703696855,2790,2790,2790,2790,9743
20240227,175800,1703696855,2790,2790,2790,2790,0
20240227,175700,1703696855,2790,2790,2790,2790,0
20240227,175600,1703696855,2790,2790,2790,2790,0
20240227,175500,1703696855,2790,2790,2790,2790,0
20240227,175400,1703696855,2790,2790,2790,2790,0
20240227,175300,1703696855,2790,2790,2790,2790,0
20240227,175200,1703696855,2790,2790,2790,2790,0
20240227,175100,1703696855,2790,2790,2790,2790,0
20240227,175000,1703696855,2790,2790,2790,2790,0
20240227,174900,1703696855,2790,2790,2790,2790,0
20240227,174800,1703696855,2790,2790,2790,2790,0
20240227,174700,1703696855,2790,2790,2790,2790,0
20240227,174600,1703696855,2790,2790,2790,2790,0
20240227,174500,1703696855,2790,2790,2790,2790,0
20240227,174400,1703696855,2790,2790,2790,2790,0
20240227,174300,1703696855,2790,2790,2790,2790,0
20240227,174200,1703696855,2790,2790,2790,2790,0
20240227,174100,1703696855,2790,2790,2790,2790,0
20240227,174000,1703696855,2790,2790,2790,2790,0
20240227,173900,1703696855,2790,2790,2790,2790,0
20240227,173800,1703696855,2790,2790,2790,2790,0
20240227,173700,1703696855,2790,2790,2790,2790,0
20240227,173600,1703696855,2790,2790,2790,2790,0
20240227,173500,1703696855,2790,2790,2790,2790,0
20240227,173400,1703696855,2790,2790,2790,2790,0
20240227,173300,1703696855,2790,2790,2790,2790,0
20240227,173200,1703696855,2790,2790,2790,2790,0
20240227,173100,1703696855,2790,2790,2790,2790,0
20240227,173000,1703696855,2790,2790,2790,2790,0
20240227,172900,1703696855,2790,2790,2790,2790,9743
20240227,172800,1703696855,2790,2790,2790,2790,0
20240227,172700,1703696855,2790,2790,2790,2790,0
20240227,172600,1703696855,2790,2790,2790,2790,0
20240227,172500,1703696855,2790,2790,2790,2790,0
20240227,172400,1703696855,2790,2790,2790,2790,0
20240227,172300,1703696855,2790,2790,2790,2790,0
20240227,172200,1703696855,2790,2790,2790,2790,0
20240227,172100,1703696855,2790,2790,2790,2790,0
20240227,172000,1703696855,2790,2790,2790,2790,0
20240227,171900,1703696855,2790,2790,2790,2790,0
20240227,171800,1703696855,2790,2790,2790,2790,0
20240227,171700,1703696855,2790,2790,2790,2790,0
20240227,171600,1703696855,2790,2790,2790,2790,0
20240227,171500,1703696855,2790,2790,2790,2790,0
20240227,171400,1703696855,2790,2790,2790,2790,0
20240227,171300,1703696855,2790,2790,2790,2790,0
20240227,171200,1703696855,2790,2790,2790,2790,0
20240227,171100,1703696855,2790,2790,2790,2790,0
20240227,171000,1703696855,2790,2790,2790,2790,0
20240227,170900,1703696855,2790,2790,2790,2790,0
20240227,170800,1703696855,2790,2790,2790,2790,0
20240227,170700,1703696855,2790,2790,2790,2790,0
20240227,170600,1703696855,2790,2790,2790,2790,0
20240227,170500,1703696855,2790,2790,2790,2790,0
20240227,170400,1703696855,2790,2790,2790,2790,0
20240227,170300,1703696855,2790,2790,2790,2790,0
20240227,170200,1703696855,2790,2790,2790,2790,0
20240227,170100,1703696855,2790,2790,2790,2790,0
20240227,170000,1703696855,2790,2790,2790,2790,0
20240227,165900,1703696855,2790,2790,2790,2790,9743
20240227,165800,1703696855,2790,2790,2790,2790,0
20240227,165700,1703696855,2790,2790,2790,2790,0
20240227,165600,1703696855,2790,2790,2790,2790,0
20240227,165500,1703696855,2790,2790,2790,2790,0
20240227,165400,1703696855,2790,2790,2790,2790,0
20240227,165300,1703696855,2790,2790,2790,2790,0
20240227,165200,1703696855,2790,2790,2790,2790,0
20240227,165100,1703696855,2790,2790,2790,2790,0
20240227,165000,1703696855,2790,2790,2790,2790,0
20240227,164900,1703696855,2790,2790,2790,2790,0
20240227,164800,1703696855,2790,2790,2790,2790,0
20240227,164700,1703696855,2790,2790,2790,2790,0
20240227,164600,1703696855,2790,2790,2790,2790,0
20240227,164500,1703696855,2790,2790,2790,2790,0
20240227,164400,1703696855,2790,2790,2790,2790,0
20240227,164300,1703696855,2790,2790,2790,2790,0
20240227,164200,1703696855,2790,2790,2790,2790,0
20240227,164100,1703696855,2790,2790,2790,2790,0
20240227,164000,1703696855,2790,2790,2790,2790,0
20240227,163900,1703696855,2790,2790,2790,2790,0
20240227,163800,1703696855,2790,2790,2790,2790,0
20240227,163700,1703696855,2790,2790,2790,2790,0
20240227,163600,1703696855,2790,2790,2790,2790,0
20240227,163500,1703696855,2790,2790,2790,2790,0
20240227,163400,1703696855,2790,2790,2790,2790,0
20240227,163300,1703696855,2790,2790,2790,2790,0
20240227,163200,1703696855,2790,2790,2790,2790,0
20240227,163100,1703696855,2790,2790,2790,2790,0
20240227,163000,1703696855,2790,2790,2790,2790,0
20240227,162900,1703696855,2790,2790,2790,2790,9743
20240227,162800,1703696855,2790,2790,2790,2790,0
20240227,162700,1703696855,2790,2790,2790,2790,0
20240227,162600,1703696855,2790,2790,2790,2790,0
20240227,162500,1703696855,2790,2790,2790,2790,0
20240227,162400,1703696855,2790,2790,2790,2790,0
20240227,162300,1703696855,2790,2790,2790,2790,0
20240227,162200,1703696855,2790,2790,2790,2790,0
20240227,162100,1703696855,2790,2790,2790,2790,0
20240227,162000,1703696855,2790,2790,2790,2790,0
20240227,161900,1703696855,2790,2790,2790,2790,0
20240227,161800,1703696855,2790,2790,2790,2790,0
20240227,161700,1703696855,2790,2790,2790,2790,0
20240227,161600,1703696855,2790,2790,2790,2790,0
20240227,161500,1703696855,2790,2790,2790,2790,0
20240227,161400,1703696855,2790,2790,2790,2790,0
20240227,161300,1703696855,2790,2790,2790,2790,0
20240227,161200,1703696855,2790,2790,2790,2790,0
20240227,161100,1703696855,2790,2790,2790,2790,0
20240227,161000,1703696855,2790,2790,2790,2790,0
20240227,160900,1703696855,2790,2790,2790,2790,0
20240227,160800,1703696855,2790,2790,2790,2790,0
20240227,160700,1703696855,2790,2790,2790,2790,0
20240227,160600,1703696855,2790,2790,2790,2790,0
20240227,160500,1703696855,2790,2790,2790,2790,0
20240227,160400,1703696855,2790,2790,2790,2790,0
20240227,160300,1703696855,2790,2790,2790,2790,0
20240227,160200,1703696855,2790,2790,2790,2790,0
20240227,160100,1703696855,2790,2790,2790,2790,0
20240227,160000,1703696855,2790,2790,2790,2790,0
20240227,155900,1703696855,2790,2790,2790,2790,9743
20240227,155800,1703696855,2790,2790,2790,2790,0
20240227,155700,1703696855,2790,2790,2790,2790,0
20240227,155600,1703696855,2790,2790,2790,2790,0
20240227,155500,1703696855,2790,2790,2790,2790,0
20240227,155400,1703696855,2790,2790,2790,2790,0
20240227,155300,1703696855,2790,2790,2790,2790,0
20240227,155200,1703696855,2790,2790,2790,2790,0
20240227,155100,1703696855,2790,2790,2790,2790,0
20240227,155000,1703696855,2790,2790,2790,2790,0
20240227,154900,1703696855,2790,2790,2790,2790,0
20240227,154800,1703696855,2790,2790,2790,2790,0
20240227,154700,1703696855,2790,2790,2790,2790,0
20240227,154600,1703696855,2790,2790,2790,2790,0
20240227,154500,1703696855,2790,2790,2790,2790,0
20240227,154400,1703696855,2790,2790,2790,2790,0
20240227,154300,1703696855,2790,2790,2790,2790,0
20240227,154200,1703696855,2790,2790,2790,2790,0
20240227,154100,1703696855,2790,2790,2790,2790,0
20240227,154000,1703696855,2790,2790,2790,2790,0
20240227,153900,1703696855,2790,2790,2790,2790,0
20240227,153800,1703696855,2790,2790,2790,2790,0
20240227,153700,1703696855,2790,2790,2790,2790,0
20240227,153600,1703696855,2790,2790,2790,2790,0
20240227,153500,1703696855,2790,2790,2790,2790,0
20240227,153400,1703696855,2790,2790,2790,2790,0
20240227,153300,1703696855,2790,2790,2790,2790,0
20240227,153200,1703696855,2790,2790,2790,2790,0
20240227,153100,1703696855,2790,2790,2790,2790,0
20240227,153000,1703696855,2790,2790,2790,2790,9743
20240227,152900,1676513885,2790,2790,2790,2790,0
20240227,152800,1676513885,2790,2790,2790,2790,0
20240227,152700,1676513885,2790,2790,2790,2790,0
20240227,152600,1676513885,2790,2790,2790,2790,0
20240227,152500,1676513885,2790,2790,2790,2790,0
20240227,152400,1676513885,2790,2790,2790,2790,0
20240227,152300,1676513885,2790,2790,2790,2790,0
20240227,152200,1676513885,2790,2790,2790,2790,0
20240227,152100,1676513885,2790,2790,2790,2790,0
20240227,152000,1676513885,2790,2790,2790,2790,0
20240227,151900,1676513885,2790,2775,2790,2775,741
20240227,151800,1674452885,2790,2780,2790,2780,990
20240227,151700,1671699305,2790,2780,2790,2775,6718
20240227,151600,1653037905,2785,2785,2785,2785,59
20240227,151500,1652873590,2775,2780,2785,2775,456
20240227,151400,1651607795,2780,2775,2780,2775,305
20240227,151300,1650761365,2775,2780,2780,2775,1005
20240227,151200,1647967475,2780,2775,2780,2775,5142
20240227,151100,1633694270,2775,2775,2775,2775,0
20240227,151000,1633694270,2775,2780,2780,2775,11502
20240227,150900,1601761965,2780,2780,2780,2775,2902
20240227,150800,1593706325,2780,2780,2780,2780,180
20240227,150700,1593205925,2780,2785,2785,2780,328
20240227,150600,1592293970,2785,2780,2785,2780,654
20240227,150500,1590475255,2780,2785,2785,2780,3273
20240227,150400,1581376310,2785,2785,2785,2785,11
20240227,150300,1581345675,2785,2780,2785,2780,2374
20240227,150200,1574738955,2780,2780,2780,2780,144
20240227,150100,1574338635,2780,2780,2780,2780,1167
20240227,150000,1571094375,2780,2775,2780,2775,521
20240227,145900,1569648595,2790,2780,2790,2780,2540
20240227,145800,1562584030,2780,2785,2785,2780,3215
20240227,145700,1553635670,2775,2785,2785,2775,1400
20240227,145600,1549747605,2775,2775,2785,2775,557
20240227,145500,1548199700,2785,2775,2785,2775,521
20240227,145400,1546751205,2780,2775,2780,2775,856
20240227,145300,1544374320,2780,2785,2785,2780,573
20240227,145200,1542780140,2785,2785,2785,2775,845
20240227,145100,1540427345,2785,2780,2785,2775,3326
20240227,145000,1531179395,2775,2775,2780,2775,1458
20240227,144900,1527132415,2775,2775,2775,2775,669
20240227,144800,1525275940,2775,2775,2775,2775,232
20240227,144700,1524632140,2775,2780,2780,2775,6303
20240227,144600,1507126310,2775,2775,2775,2775,3153
20240227,144500,1498376735,2775,2775,2775,2775,179
20240227,144400,1497880010,2780,2780,2780,2775,1404
20240227,144300,1493979420,2780,2780,2780,2780,0
20240227,144200,1493979420,2780,2780,2780,2780,1159
20240227,144100,1490757400,2780,2780,2780,2775,915
20240227,144000,1488214725,2775,2780,2780,2775,7049
20240227,143900,1468618900,2785,2780,2785,2780,793
20240227,143800,1466412100,2780,2785,2785,2780,901
20240227,143700,1463907315,2780,2780,2785,2780,305
20240227,143600,1463059190,2785,2780,2785,2780,781
20240227,143500,1460885505,2785,2780,2785,2780,977
20240227,143400,1458169390,2785,2780,2785,2780,344
20240227,143300,1457212555,2780,2780,2785,2780,1151
20240227,143200,1454012725,2780,2780,2780,2780,684
20240227,143100,1452111205,2785,2780,2785,2780,2390
20240227,143000,1445466710,2780,2780,2785,2780,2122
20240227,142900,1439567325,2785,2780,2785,2780,535
20240227,142800,1438079370,2785,2785,2785,2785,1054
20240227,142700,1435143980,2785,2780,2785,2780,1300
20240227,142600,1431529970,2785,2785,2785,2780,230
20240227,142500,1430889820,2780,2785,2785,2780,465
20240227,142400,1429596970,2785,2785,2785,2785,15
20240227,142300,1429555195,2785,2780,2785,2780,1013
20240227,142200,1426739030,2785,2780,2785,2780,402
20240227,142100,1425621370,2785,2780,2785,2780,260
20240227,142000,1424898545,2780,2780,2780,2780,139
20240227,141900,1424512125,2785,2785,2785,2780,621
20240227,141800,1422785695,2785,2790,2790,2785,374
20240227,141700,1421743840,2790,2785,2790,2785,4103
20240227,141600,1410303810,2780,2780,2780,2780,1074
20240227,141500,1407318090,2780,2780,2780,2780,888
20240227,141400,1404849450,2785,2785,2785,2785,10
20240227,141300,1404821600,2780,2780,2780,2780,352
20240227,141200,1403843040,2780,2780,2780,2780,1102
20240227,141100,1400779480,2785,2785,2785,2780,1128
20240227,141000,1397639570,2785,2785,2785,2785,810
20240227,140900,1395383720,2780,2785,2785,2780,1483
20240227,140800,1391254995,2780,2780,2780,2780,18274
20240227,140700,1340453275,2780,2780,2780,2780,79
20240227,140600,1340233655,2785,2785,2785,2780,153
20240227,140500,1339808260,2780,2785,2785,2780,385
20240227,140400,1338737385,2780,2785,2785,2780,1612
20240227,140300,1334255165,2785,2780,2785,2780,496
20240227,140200,1332875725,2780,2780,2780,2780,79
20240227,140100,1332656105,2780,2780,2780,2780,993
20240227,140000,1329895565,2780,2780,2780,2780,1365
20240227,135900,1326100865,2780,2785,2785,2780,853
20240227,135800,1323728070,2780,2780,2780,2780,682
20240227,135700,1321832110,2780,2780,2780,2780,1240
20240227,135600,1318384910,2780,2780,2780,2780,685
20240227,135500,1316480610,2785,2785,2785,2785,2191
20240227,135400,1310378675,2785,2785,2790,2785,620
20240227,135300,1308651615,2780,2785,2785,2780,974
20240227,135200,1305942990,2785,2785,2785,2785,511
20240227,135100,1304519855,2785,2785,2785,2785,995
20240227,135000,1301748780,2785,2785,2785,2780,448
20240227,134900,1300502915,2785,2785,2785,2785,2356
20240227,134800,1293941455,2785,2785,2785,2785,120
20240227,134700,1293607255,2785,2785,2785,2785,332
20240227,134600,1292682635,2785,2785,2785,2785,332
20240227,134500,1291758015,2785,2785,2785,2785,1921
20240227,134400,1286408030,2785,2785,2785,2785,280
20240227,134300,1285628230,2785,2785,2785,2785,952
20240227,134200,1282976910,2785,2785,2785,2785,155
20240227,134100,1282545235,2785,2785,2790,2785,992
20240227,134000,1279782490,2785,2785,2785,2785,618
20240227,133900,1278061360,2790,2790,2790,2790,6
20240227,133800,1278044620,2785,2785,2785,2785,235
20240227,133700,1277390145,2785,2790,2790,2785,1074
20240227,133600,1274398955,2785,2785,2785,2785,481
20240227,133500,1273059370,2785,2790,2790,2785,351
20240227,133400,1272081685,2790,2790,2790,2785,879
20240227,133300,1269633155,2785,2785,2790,2785,642
20240227,133200,1267845010,2785,2785,2785,2785,412
20240227,133100,1266697590,2785,2790,2790,2785,151
20240227,133000,1266276555,2790,2785,2790,2780,1413
20240227,132900,1262341045,2785,2785,2785,2785,253
20240227,132800,1261636440,2785,2785,2785,2785,179
20240227,132700,1261137925,2785,2785,2785,2785,0
20240227,132600,1261137925,2785,2785,2785,2780,1478
20240227,132500,1257024505,2790,2790,2790,2785,87
20240227,132400,1256782170,2785,2790,2790,2785,264
20240227,132300,1256046870,2790,2785,2790,2785,676
20240227,132200,1254163710,2785,2790,2790,2785,1396
20240227,132100,1250275350,2785,2785,2785,2780,218
20240227,132000,1249669275,2790,2785,2790,2785,288
20240227,131900,1248867090,2785,2785,2785,2785,507
20240227,131800,1247455095,2785,2790,2790,2785,705
20240227,131700,1245491395,2790,2790,2790,2790,72
20240227,131600,1245290515,2795,2785,2795,2785,631
20240227,131500,1243531530,2785,2785,2785,2785,1094
20240227,131400,1240484740,2790,2785,2790,2785,525
20240227,131300,1239022600,2785,2785,2785,2785,464
20240227,131200,1237730360,2785,2785,2785,2785,47
20240227,131100,1237599465,2780,2785,2785,2780,3254
20240227,131000,1228537425,2785,2785,2785,2785,39
20240227,130900,1228428810,2780,2780,2780,2780,376
20240227,130800,1227383530,2780,2780,2780,2780,253
20240227,130700,1226680190,2780,2785,2790,2780,1490
20240227,130600,1222536180,2785,2785,2785,2785,211
20240227,130500,1221948545,2785,2785,2785,2785,368
20240227,130400,1220923665,2785,2785,2785,2785,1001
20240227,130300,1218135880,2785,2795,2795,2785,991
20240227,130200,1215375365,2795,2795,2795,2795,100
20240227,130100,1215095865,2785,2790,2795,2785,5507
20240227,130000,1199732745,2790,2790,2790,2790,1
20240227,125900,1199729955,2790,2785,2790,2780,2625
20240227,125800,1192412630,2785,2785,2785,2785,1428
20240227,125700,1188435650,2785,2785,2785,2785,253
20240227,125600,1187731045,2785,2785,2790,2785,2112
20240227,125500,1181843695,2785,2790,2790,2785,274
20240227,125400,1181080600,2785,2785,2785,2785,583
20240227,125300,1179456945,2785,2785,2785,2785,69
20240227,125200,1179264780,2785,2785,2785,2780,1169
20240227,125100,1176010335,2790,2790,2790,2790,540
20240227,125000,1174503735,2785,2785,2785,2785,302
20240227,124900,1173662665,2785,2785,2785,2785,5
20240227,124800,1173648740,2780,2790,2790,2780,6346
20240227,124700,1155975820,2790,2785,2790,2785,2149
20240227,124600,1149990850,2790,2790,2790,2790,700
20240227,124500,1148037850,2785,2780,2785,2780,3117
20240227,124400,1139367005,2785,2785,2785,2780,1165
20240227,124300,1136126615,2785,2785,2785,2785,181
20240227,124200,1135622530,2785,2785,2785,2785,570
20240227,124100,1134035080,2785,2785,2785,2785,253
20240227,124000,1133330475,2790,2785,2790,2785,957
20240227,123900,1130664980,2790,2790,2790,2790,177
20240227,123800,1130171150,2795,2790,2795,2790,93
20240227,123700,1129911675,2790,2790,2790,2785,1165
20240227,123600,1126665420,2785,2790,2790,2785,686
20240227,123500,1124754090,2785,2785,2785,2785,326
20240227,123400,1123846180,2785,2785,2785,2785,253
20240227,123300,1123141575,2780,2785,2785,2780,1097
20240227,123200,1120087650,2785,2785,2785,2785,0
20240227,123100,1120087650,2785,2790,2790,2785,543
20240227,123000,1118574750,2790,2785,2790,2785,3501
20240227,122900,1108823875,2785,2790,2790,2785,1600
20240227,122800,1104360680,2790,2780,2790,2780,255
20240227,122700,1103651760,2780,2785,2795,2780,3332
20240227,122600,1094353815,2785,2785,2785,2785,502
20240227,122500,1092955745,2780,2780,2785,2780,1332
20240227,122400,1089252780,2785,2780,2785,2780,485
20240227,122300,1087903975,2780,2785,2790,2780,296
20240227,122200,1087080180,2785,2785,2785,2780,814
20240227,122100,1084814120,2785,2785,2785,2785,722
20240227,122000,1082803350,2785,2790,2790,2785,551
20240227,121900,1081268795,2790,2785,2790,2785,254
20240227,121800,1080561400,2785,2785,2785,2785,1384
20240227,121700,1076706960,2785,2785,2785,2785,268
20240227,121600,1075960580,2785,2785,2785,2785,1427
20240227,121500,1071986385,2785,2785,2785,2785,30
20240227,121400,1071902835,2785,2780,2785,2780,4140
20240227,121300,1060377960,2785,2785,2785,2785,0
20240227,121200,1060377960,2785,2780,2785,2780,326
20240227,121100,1059471670,2785,2785,2785,2785,10
20240227,121000,1059443820,2785,2790,2790,2785,1692
20240227,120900,1054731100,2790,2785,2790,2785,708
20240227,120800,1052757870,2780,2785,2785,2780,1310
20240227,120700,1049111490,2785,2780,2785,2780,1132
20240227,120600,1045959750,2785,2790,2790,2785,667
20240227,120500,1044102125,2785,2785,2785,2785,1084
20240227,120400,1041083185,2785,2785,2785,2785,5
20240227,120300,1041069260,2785,2785,2785,2785,5
20240227,120200,1041055335,2780,2790,2790,2780,3253
20240227,120100,1032003115,2790,2785,2790,2785,405
20240227,120000,1030875140,2790,2790,2790,2790,608
20240227,115900,1029178820,2790,2785,2790,2785,430
20240227,115800,1027981260,2785,2790,2790,2785,2624
20240227,115700,1020663420,2785,2785,2785,2785,291
20240227,115600,1019852985,2785,2790,2790,2785,51
20240227,115500,1019710945,2785,2780,2785,2780,2421
20240227,115400,1012973525,2785,2785,2785,2785,750
20240227,115300,1010884775,2780,2780,2780,2780,828
20240227,115200,1008582935,2785,2785,2785,2785,30
20240227,115100,1008499385,2785,2790,2790,2785,1248
20240227,115000,1005023325,2790,2785,2790,2785,1860
20240227,114900,999835805,2790,2790,2790,2790,33
20240227,114800,999743735,2785,2785,2785,2785,194
20240227,114700,999203445,2785,2790,2790,2785,2333
20240227,114600,992700050,2795,2785,2795,2785,1453
20240227,114500,988648045,2790,2790,2790,2790,1522
20240227,114400,984401665,2785,2785,2785,2785,458
20240227,114300,983126135,2780,2790,2790,2780,3828
20240227,114200,972452735,2790,2785,2790,2780,681
20240227,114100,970557670,2785,2785,2785,2785,140
20240227,114000,970167770,2780,2780,2780,2780,265
20240227,113900,969431070,2780,2780,2780,2780,1201
20240227,113800,966092290,2780,2785,2785,2780,448
20240227,113700,964846710,2785,2785,2785,2780,85
20240227,113600,964610380,2785,2780,2785,2780,1062
20240227,113500,961657895,2790,2790,2790,2790,1
20240227,113400,961655105,2780,2780,2785,2780,1146
20240227,113300,958467650,2780,2780,2780,2780,1196
20240227,113200,955142770,2785,2780,2785,2780,1163
20240227,113100,951909080,2785,2780,2790,2780,611
20240227,113000,950209690,2780,2785,2785,2780,1570
20240227,112900,945842590,2780,2780,2780,2780,200
20240227,112800,945286590,2780,2780,2780,2780,923
20240227,112700,942720650,2780,2785,2785,2780,2502
20240227,112600,935765080,2785,2780,2785,2780,835
20240227,112500,933442880,2780,2780,2780,2780,145
20240227,112400,933039780,2780,2780,2785,2780,1778
20240227,112300,928096865,2780,2780,2780,2780,346
20240227,112200,927134985,2780,2780,2780,2780,8397
20240227,112100,903791325,2780,2785,2785,2780,840
20240227,112000,901455575,2780,2785,2785,2780,1189
20240227,111900,898149695,2785,2785,2785,2785,449
20240227,111800,896899230,2785,2790,2790,2785,134
20240227,111700,896526015,2785,2785,2785,2785,1024
20240227,111600,893674175,2790,2790,2790,2790,246
20240227,111500,892987835,2795,2795,2795,2795,1
20240227,111400,892985040,2790,2795,2795,2790,504
20240227,111300,891578625,2795,2795,2795,2790,1256
20240227,111200,888073865,2795,2795,2795,2790,436
20240227,111100,886857095,2795,2790,2795,2790,181
20240227,111000,886351600,2790,2790,2795,2790,965
20240227,110900,883657740,2790,2795,2795,2790,1413
20240227,110800,879715375,2795,2790,2795,2790,425
20240227,110700,878529575,2790,2795,2795,2790,432
20240227,110600,877323795,2790,2790,2790,2790,155
20240227,110500,876891345,2790,2790,2790,2790,828
20240227,110400,874581225,2795,2795,2795,2790,537
20240227,110300,873082445,2790,2795,2795,2790,439
20240227,110200,871856100,2790,2785,2790,2785,2724
20240227,110100,864256145,2785,2785,2790,2785,3557
20240227,110000,854347060,2790,2785,2790,2785,452
20240227,105900,853088085,2790,2785,2790,2785,160
20240227,105800,852642430,2785,2785,2785,2785,1540
20240227,105700,848353530,2790,2785,2790,2785,388
20240227,105600,847272870,2790,2785,2790,2785,3141
20240227,105500,838525180,2790,2790,2790,2785,285
20240227,105400,837731020,2790,2790,2790,2790,778
20240227,105300,835560400,2790,2790,2790,2785,11316
20240227,105200,803990770,2790,2790,2790,2790,4125
20240227,105100,792482020,2790,2790,2790,2785,695
20240227,105000,790543920,2790,2785,2790,2785,1079
20240227,104900,787538770,2785,2780,2785,2780,1443
20240227,104800,783521575,2785,2790,2790,2785,11
20240227,104700,783490910,2790,2780,2790,2780,720
20240227,104600,781487220,2780,2785,2790,2780,6202
20240227,104500,764193890,2785,2790,2790,2785,766
20240227,104400,762058625,2790,2790,2790,2790,6
20240227,104300,762041885,2790,2785,2790,2785,1262
20240227,104200,758524970,2780,2780,2785,2780,2155
20240227,104100,752529115,2785,2785,2785,2785,70
20240227,104000,752334165,2780,2785,2785,2780,236
20240227,103900,751678035,2785,2785,2785,2785,675
20240227,103800,749798160,2790,2785,2790,2785,858
20240227,103700,747408575,2785,2785,2785,2785,18
20240227,103600,747358445,2785,2780,2785,2780,2174
20240227,103500,741305310,2780,2780,2780,2780,1121
20240227,103400,738188930,2780,2775,2785,2775,1246
20240227,103300,734725050,2780,2780,2780,2775,13
20240227,103200,734688965,2775,2775,2775,2775,837
20240227,103100,732366290,2780,2780,2780,2775,2653
20240227,103000,725001965,2780,2775,2780,2775,1855
20240227,102900,719853715,2775,2780,2780,2775,9373
20240227,102800,693840870,2785,2785,2785,2780,1512
20240227,102700,689631070,2780,2780,2785,2780,8032
20240227,102600,667294135,2780,2785,2785,2780,640
20240227,102500,665513625,2780,2780,2785,2780,1142
20240227,102400,662338365,2780,2780,2785,2780,390
20240227,102300,661253985,2785,2780,2785,2780,1671
20240227,102200,656608040,2780,2785,2785,2780,167
20240227,102100,656143750,2785,2785,2785,2780,1026
20240227,102000,653288475,2785,2780,2785,2780,978
20240227,101900,650566485,2785,2785,2790,2780,1156
20240227,101800,647344220,2785,2785,2785,2785,1050
20240227,101700,644419970,2780,2780,2785,2780,3762
20240227,101600,633961595,2785,2780,2785,2780,581
20240227,101500,632346055,2780,2785,2790,2780,1674
20240227,101400,627691475,2780,2785,2785,2780,379
20240227,101300,626637845,2790,2790,2790,2780,383
20240227,101200,625571165,2780,2780,2790,2780,1505
20240227,101100,621387245,2785,2780,2785,2780,574
20240227,101000,619791130,2780,2780,2785,2780,1104
20240227,100900,616721645,2785,2785,2785,2785,211
20240227,100800,616134010,2780,2785,2790,2780,1538
20240227,100700,611850785,2790,2785,2790,2785,689
20240227,100600,609931915,2785,2780,2785,2780,1559
20240227,100500,605591390,2785,2785,2785,2785,15
20240227,100400,605549615,2785,2785,2790,2785,1080
20240227,100300,602541760,2785,2785,2785,2785,141
20240227,100200,602149075,2785,2785,2790,2785,143
20240227,100100,601750815,2785,2780,2785,2780,1415
20240227,100000,597811380,2785,2780,2785,2780,5147
20240227,095900,583493110,2780,2780,2780,2780,336
20240227,095800,582559030,2775,2775,2775,2775,581
20240227,095700,580946755,2775,2775,2775,2775,633
20240227,095600,579190180,2775,2785,2785,2775,1351
20240227,095500,575436025,2785,2780,2785,2780,1074
20240227,095400,572450030,2780,2785,2785,2780,2682
20240227,095300,564986820,2785,2790,2790,2780,3313
20240227,095200,555766435,2785,2790,2790,2785,1317
20240227,095100,552093575,2790,2785,2790,2785,851
20240227,095000,549720565,2790,2780,2790,2780,2394
20240227,094900,543044750,2780,2785,2785,2775,1258
20240227,094800,539552250,2780,2780,2785,2775,1610
20240227,094700,535072240,2775,2775,2780,2770,3553
20240227,094600,525208275,2775,2770,2775,2770,5112
20240227,094500,511036950,2770,2775,2775,2765,9725
20240227,094400,484102150,2775,2775,2775,2775,3262
20240227,094300,475050100,2775,2780,2780,2775,959
20240227,094200,472386230,2780,2775,2780,2775,372
20240227,094100,471353880,2780,2780,2780,2775,1060
20240227,094000,468412180,2780,2775,2780,2775,489
20240227,093900,467055170,2780,2780,2780,2775,509
20240227,093800,465641370,2770,2785,2785,2770,3941
20240227,093700,454723570,2770,2770,2785,2765,3098
20240227,093600,446141725,2770,2785,2785,2770,16487
20240227,093500,400398240,2780,2785,2785,2780,3708
20240227,093400,390088010,2780,2785,2785,2780,1665
20240227,093300,385457565,2790,2790,2790,2785,299
20240227,093200,384623760,2790,2790,2790,2780,602
20240227,093100,382947625,2785,2790,2790,2780,318
20240227,093000,382061610,2785,2790,2790,2780,5649
20240227,092900,366335790,2790,2795,2795,2790,1406
20240227,092800,362406525,2790,2795,2795,2790,17043
20240227,092700,314853155,2795,2795,2795,2790,6209
20240227,092600,297499065,2790,2795,2795,2790,3772
20240227,092500,286965190,2795,2795,2795,2790,57
20240227,092400,286805890,2795,2800,2800,2790,3556
20240227,092300,276873890,2800,2790,2800,2790,463
20240227,092200,275580970,2795,2800,2800,2795,2329
20240227,092100,269066170,2800,2800,2800,2800,186
20240227,092000,268545370,2800,2795,2800,2795,363
20240227,091900,267528980,2795,2795,2795,2790,2747
20240227,091800,259853960,2795,2800,2800,2790,3099
20240227,091700,251194840,2810,2790,2810,2790,543
20240227,091600,249672990,2800,2790,2800,2790,16939
20240227,091500,202315855,2795,2795,2795,2795,8149
20240227,091400,179539400,2795,2800,2800,2795,5293
20240227,091300,164744020,2795,2795,2800,2795,3994
20240227,091200,153565290,2795,2795,2795,2795,633
20240227,091100,151796055,2795,2795,2800,2795,2108
20240227,091000,145904045,2800,2800,2800,2795,1439
20240227,090900,141875945,2800,2810,2810,2800,12736
20240227,090800,106204770,2805,2805,2805,2800,3875
20240227,090700,95335560,2805,2810,2810,2805,8516
20240227,090600,71436115,2810,2810,2810,2805,138
20240227,090500,71048810,2805,2815,2815,2805,1867
20240227,090400,65796670,2815,2810,2815,2810,4220
20240227,090300,53925515,2810,2810,2815,2810,1179
20240227,090200,50611585,2815,2810,2815,2810,1210
20240227,090100,47211385,2810,2825,2830,2805,11804
20240227,090000,13855945,2825,2815,2825,2815,4919