stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,201500,2312059715,3775,3775,3775,3775,9116
20240227,201400,2312059715,3775,3775,3775,3775,0
20240227,201300,2312059715,3775,3775,3775,3775,0
20240227,201200,2312059715,3775,3775,3775,3775,0
20240227,201100,2312059715,3775,3775,3775,3775,0
20240227,201000,2312059715,3775,3775,3775,3775,0
20240227,200900,2312059715,3775,3775,3775,3775,0
20240227,200800,2312059715,3775,3775,3775,3775,0
20240227,200700,2312059715,3775,3775,3775,3775,0
20240227,200600,2312059715,3775,3775,3775,3775,0
20240227,200500,2312059715,3775,3775,3775,3775,0
20240227,200400,2312059715,3775,3775,3775,3775,0
20240227,200300,2312059715,3775,3775,3775,3775,0
20240227,200200,2312059715,3775,3775,3775,3775,0
20240227,200100,2312059715,3775,3775,3775,3775,0
20240227,200000,2312059715,3775,3775,3775,3775,0
20240227,195900,2312059715,3775,3775,3775,3775,0
20240227,195800,2312059715,3775,3775,3775,3775,0
20240227,195700,2312059715,3775,3775,3775,3775,0
20240227,195600,2312059715,3775,3775,3775,3775,0
20240227,195500,2312059715,3775,3775,3775,3775,0
20240227,195400,2312059715,3775,3775,3775,3775,0
20240227,195300,2312059715,3775,3775,3775,3775,0
20240227,195200,2312059715,3775,3775,3775,3775,0
20240227,195100,2312059715,3775,3775,3775,3775,0
20240227,195000,2312059715,3775,3775,3775,3775,0
20240227,194900,2312059715,3775,3775,3775,3775,0
20240227,194800,2312059715,3775,3775,3775,3775,0
20240227,194700,2312059715,3775,3775,3775,3775,0
20240227,194600,2312059715,3775,3775,3775,3775,0
20240227,194500,2312059715,3775,3775,3775,3775,9116
20240227,194400,2312059715,3775,3775,3775,3775,0
20240227,194300,2312059715,3775,3775,3775,3775,0
20240227,194200,2312059715,3775,3775,3775,3775,0
20240227,194100,2312059715,3775,3775,3775,3775,0
20240227,194000,2312059715,3775,3775,3775,3775,0
20240227,193900,2312059715,3775,3775,3775,3775,0
20240227,193800,2312059715,3775,3775,3775,3775,0
20240227,193700,2312059715,3775,3775,3775,3775,0
20240227,193600,2312059715,3775,3775,3775,3775,0
20240227,193500,2312059715,3775,3775,3775,3775,0
20240227,193400,2312059715,3775,3775,3775,3775,0
20240227,193300,2312059715,3775,3775,3775,3775,0
20240227,193200,2312059715,3775,3775,3775,3775,0
20240227,193100,2312059715,3775,3775,3775,3775,0
20240227,193000,2312059715,3775,3775,3775,3775,0
20240227,192900,2312059715,3775,3775,3775,3775,0
20240227,192800,2312059715,3775,3775,3775,3775,0
20240227,192700,2312059715,3775,3775,3775,3775,0
20240227,192600,2312059715,3775,3775,3775,3775,0
20240227,192500,2312059715,3775,3775,3775,3775,0
20240227,192400,2312059715,3775,3775,3775,3775,0
20240227,192300,2312059715,3775,3775,3775,3775,0
20240227,192200,2312059715,3775,3775,3775,3775,0
20240227,192100,2312059715,3775,3775,3775,3775,0
20240227,192000,2312059715,3775,3775,3775,3775,0
20240227,191900,2312059715,3775,3775,3775,3775,0
20240227,191800,2312059715,3775,3775,3775,3775,0
20240227,191700,2312059715,3775,3775,3775,3775,0
20240227,191600,2312059715,3775,3775,3775,3775,0
20240227,191500,2312059715,3775,3775,3775,3775,9116
20240227,191400,2312059715,3775,3775,3775,3775,0
20240227,191300,2312059715,3775,3775,3775,3775,0
20240227,191200,2312059715,3775,3775,3775,3775,0
20240227,191100,2312059715,3775,3775,3775,3775,0
20240227,191000,2312059715,3775,3775,3775,3775,0
20240227,190900,2312059715,3775,3775,3775,3775,0
20240227,190800,2312059715,3775,3775,3775,3775,0
20240227,190700,2312059715,3775,3775,3775,3775,0
20240227,190600,2312059715,3775,3775,3775,3775,0
20240227,190500,2312059715,3775,3775,3775,3775,0
20240227,190400,2312059715,3775,3775,3775,3775,0
20240227,190300,2312059715,3775,3775,3775,3775,0
20240227,190200,2312059715,3775,3775,3775,3775,0
20240227,190100,2312059715,3775,3775,3775,3775,0
20240227,190000,2312059715,3775,3775,3775,3775,0
20240227,185900,2312059715,3775,3775,3775,3775,0
20240227,185800,2312059715,3775,3775,3775,3775,0
20240227,185700,2312059715,3775,3775,3775,3775,0
20240227,185600,2312059715,3775,3775,3775,3775,0
20240227,185500,2312059715,3775,3775,3775,3775,0
20240227,185400,2312059715,3775,3775,3775,3775,0
20240227,185300,2312059715,3775,3775,3775,3775,0
20240227,185200,2312059715,3775,3775,3775,3775,0
20240227,185100,2312059715,3775,3775,3775,3775,0
20240227,185000,2312059715,3775,3775,3775,3775,0
20240227,184900,2312059715,3775,3775,3775,3775,0
20240227,184800,2312059715,3775,3775,3775,3775,0
20240227,184700,2312059715,3775,3775,3775,3775,0
20240227,184600,2312059715,3775,3775,3775,3775,0
20240227,184500,2312059715,3775,3775,3775,3775,9116
20240227,184400,2312059715,3775,3775,3775,3775,0
20240227,184300,2312059715,3775,3775,3775,3775,0
20240227,184200,2312059715,3775,3775,3775,3775,0
20240227,184100,2312059715,3775,3775,3775,3775,0
20240227,184000,2312059715,3775,3775,3775,3775,0
20240227,183900,2312059715,3775,3775,3775,3775,0
20240227,183800,2312059715,3775,3775,3775,3775,0
20240227,183700,2312059715,3775,3775,3775,3775,0
20240227,183600,2312059715,3775,3775,3775,3775,0
20240227,183500,2312059715,3775,3775,3775,3775,0
20240227,183400,2312059715,3775,3775,3775,3775,0
20240227,183300,2312059715,3775,3775,3775,3775,0
20240227,183200,2312059715,3775,3775,3775,3775,0
20240227,183100,2312059715,3775,3775,3775,3775,0
20240227,183000,2312059715,3775,3775,3775,3775,0
20240227,182900,2312059715,3775,3775,3775,3775,0
20240227,182800,2312059715,3775,3775,3775,3775,0
20240227,182700,2312059715,3775,3775,3775,3775,0
20240227,182600,2312059715,3775,3775,3775,3775,0
20240227,182500,2312059715,3775,3775,3775,3775,0
20240227,182400,2312059715,3775,3775,3775,3775,0
20240227,182300,2312059715,3775,3775,3775,3775,0
20240227,182200,2312059715,3775,3775,3775,3775,0
20240227,182100,2312059715,3775,3775,3775,3775,0
20240227,182000,2312059715,3775,3775,3775,3775,0
20240227,181900,2312059715,3775,3775,3775,3775,0
20240227,181800,2312059715,3775,3775,3775,3775,0
20240227,181700,2312059715,3775,3775,3775,3775,0
20240227,181600,2312059715,3775,3775,3775,3775,0
20240227,181500,2312059715,3775,3775,3775,3775,9116
20240227,181400,2312059715,3775,3775,3775,3775,0
20240227,181300,2312059715,3775,3775,3775,3775,0
20240227,181200,2312059715,3775,3775,3775,3775,0
20240227,181100,2312059715,3775,3775,3775,3775,0
20240227,181000,2312059715,3775,3775,3775,3775,0
20240227,180900,2312059715,3775,3775,3775,3775,0
20240227,180800,2312059715,3775,3775,3775,3775,0
20240227,180700,2312059715,3775,3775,3775,3775,0
20240227,180600,2312059715,3775,3775,3775,3775,0
20240227,180500,2312059715,3775,3775,3775,3775,0
20240227,180400,2312059715,3775,3775,3775,3775,0
20240227,180300,2312059715,3775,3775,3775,3775,0
20240227,180200,2312059715,3775,3775,3775,3775,0
20240227,180100,2312059715,3775,3775,3775,3775,0
20240227,180000,2312059715,3775,3775,3775,3775,0
20240227,175900,2312059715,3775,3775,3775,3775,0
20240227,175800,2312059715,3775,3775,3775,3775,0
20240227,175700,2312059715,3775,3775,3775,3775,0
20240227,175600,2312059715,3775,3775,3775,3775,0
20240227,175500,2312059715,3775,3775,3775,3775,0
20240227,175400,2312059715,3775,3775,3775,3775,0
20240227,175300,2312059715,3775,3775,3775,3775,0
20240227,175200,2312059715,3775,3775,3775,3775,0
20240227,175100,2312059715,3775,3775,3775,3775,0
20240227,175000,2312059715,3775,3775,3775,3775,0
20240227,174900,2312059715,3775,3775,3775,3775,0
20240227,174800,2312059715,3775,3775,3775,3775,0
20240227,174700,2312059715,3775,3775,3775,3775,0
20240227,174600,2312059715,3775,3775,3775,3775,0
20240227,174500,2312059715,3775,3775,3775,3775,9116
20240227,174400,2312059715,3775,3775,3775,3775,0
20240227,174300,2312059715,3775,3775,3775,3775,0
20240227,174200,2312059715,3775,3775,3775,3775,0
20240227,174100,2312059715,3775,3775,3775,3775,0
20240227,174000,2312059715,3775,3775,3775,3775,0
20240227,173900,2312059715,3775,3775,3775,3775,0
20240227,173800,2312059715,3775,3775,3775,3775,0
20240227,173700,2312059715,3775,3775,3775,3775,0
20240227,173600,2312059715,3775,3775,3775,3775,0
20240227,173500,2312059715,3775,3775,3775,3775,0
20240227,173400,2312059715,3775,3775,3775,3775,0
20240227,173300,2312059715,3775,3775,3775,3775,0
20240227,173200,2312059715,3775,3775,3775,3775,0
20240227,173100,2312059715,3775,3775,3775,3775,0
20240227,173000,2312059715,3775,3775,3775,3775,0
20240227,172900,2312059715,3775,3775,3775,3775,0
20240227,172800,2312059715,3775,3775,3775,3775,0
20240227,172700,2312059715,3775,3775,3775,3775,0
20240227,172600,2312059715,3775,3775,3775,3775,0
20240227,172500,2312059715,3775,3775,3775,3775,0
20240227,172400,2312059715,3775,3775,3775,3775,0
20240227,172300,2312059715,3775,3775,3775,3775,0
20240227,172200,2312059715,3775,3775,3775,3775,0
20240227,172100,2312059715,3775,3775,3775,3775,0
20240227,172000,2312059715,3775,3775,3775,3775,0
20240227,171900,2312059715,3775,3775,3775,3775,0
20240227,171800,2312059715,3775,3775,3775,3775,0
20240227,171700,2312059715,3775,3775,3775,3775,0
20240227,171600,2312059715,3775,3775,3775,3775,0
20240227,171500,2312059715,3775,3775,3775,3775,9116
20240227,171400,2312059715,3775,3775,3775,3775,0
20240227,171300,2312059715,3775,3775,3775,3775,0
20240227,171200,2312059715,3775,3775,3775,3775,0
20240227,171100,2312059715,3775,3775,3775,3775,0
20240227,171000,2312059715,3775,3775,3775,3775,0
20240227,170900,2312059715,3775,3775,3775,3775,0
20240227,170800,2312059715,3775,3775,3775,3775,0
20240227,170700,2312059715,3775,3775,3775,3775,0
20240227,170600,2312059715,3775,3775,3775,3775,0
20240227,170500,2312059715,3775,3775,3775,3775,0
20240227,170400,2312059715,3775,3775,3775,3775,0
20240227,170300,2312059715,3775,3775,3775,3775,0
20240227,170200,2312059715,3775,3775,3775,3775,0
20240227,170100,2312059715,3775,3775,3775,3775,0
20240227,170000,2312059715,3775,3775,3775,3775,0
20240227,165900,2312059715,3775,3775,3775,3775,0
20240227,165800,2312059715,3775,3775,3775,3775,0
20240227,165700,2312059715,3775,3775,3775,3775,0
20240227,165600,2312059715,3775,3775,3775,3775,0
20240227,165500,2312059715,3775,3775,3775,3775,0
20240227,165400,2312059715,3775,3775,3775,3775,0
20240227,165300,2312059715,3775,3775,3775,3775,0
20240227,165200,2312059715,3775,3775,3775,3775,0
20240227,165100,2312059715,3775,3775,3775,3775,0
20240227,165000,2312059715,3775,3775,3775,3775,0
20240227,164900,2312059715,3775,3775,3775,3775,0
20240227,164800,2312059715,3775,3775,3775,3775,0
20240227,164700,2312059715,3775,3775,3775,3775,0
20240227,164600,2312059715,3775,3775,3775,3775,0
20240227,164500,2312059715,3775,3775,3775,3775,9116
20240227,164400,2312059715,3775,3775,3775,3775,0
20240227,164300,2312059715,3775,3775,3775,3775,0
20240227,164200,2312059715,3775,3775,3775,3775,0
20240227,164100,2312059715,3775,3775,3775,3775,0
20240227,164000,2312059715,3775,3775,3775,3775,0
20240227,163900,2312059715,3775,3775,3775,3775,0
20240227,163800,2312059715,3775,3775,3775,3775,0
20240227,163700,2312059715,3775,3775,3775,3775,0
20240227,163600,2312059715,3775,3775,3775,3775,0
20240227,163500,2312059715,3775,3775,3775,3775,0
20240227,163400,2312059715,3775,3775,3775,3775,0
20240227,163300,2312059715,3775,3775,3775,3775,0
20240227,163200,2312059715,3775,3775,3775,3775,0
20240227,163100,2312059715,3775,3775,3775,3775,0
20240227,163000,2312059715,3775,3775,3775,3775,0
20240227,162900,2312059715,3775,3775,3775,3775,0
20240227,162800,2312059715,3775,3775,3775,3775,0
20240227,162700,2312059715,3775,3775,3775,3775,0
20240227,162600,2312059715,3775,3775,3775,3775,0
20240227,162500,2312059715,3775,3775,3775,3775,0
20240227,162400,2312059715,3775,3775,3775,3775,0
20240227,162300,2312059715,3775,3775,3775,3775,0
20240227,162200,2312059715,3775,3775,3775,3775,0
20240227,162100,2312059715,3775,3775,3775,3775,0
20240227,162000,2312059715,3775,3775,3775,3775,0
20240227,161900,2312059715,3775,3775,3775,3775,0
20240227,161800,2312059715,3775,3775,3775,3775,0
20240227,161700,2312059715,3775,3775,3775,3775,0
20240227,161600,2312059715,3775,3775,3775,3775,0
20240227,161500,2312059715,3775,3775,3775,3775,9116
20240227,161400,2312059715,3775,3775,3775,3775,0
20240227,161300,2312059715,3775,3775,3775,3775,0
20240227,161200,2312059715,3775,3775,3775,3775,0
20240227,161100,2312059715,3775,3775,3775,3775,0
20240227,161000,2312059715,3775,3775,3775,3775,0
20240227,160900,2312059715,3775,3775,3775,3775,0
20240227,160800,2312059715,3775,3775,3775,3775,0
20240227,160700,2312059715,3775,3775,3775,3775,0
20240227,160600,2312059715,3775,3775,3775,3775,0
20240227,160500,2312059715,3775,3775,3775,3775,0
20240227,160400,2312059715,3775,3775,3775,3775,0
20240227,160300,2312059715,3775,3775,3775,3775,0
20240227,160200,2312059715,3775,3775,3775,3775,0
20240227,160100,2312059715,3775,3775,3775,3775,0
20240227,160000,2312059715,3775,3775,3775,3775,0
20240227,155900,2312059715,3775,3775,3775,3775,0
20240227,155800,2312059715,3775,3775,3775,3775,0
20240227,155700,2312059715,3775,3775,3775,3775,0
20240227,155600,2312059715,3775,3775,3775,3775,0
20240227,155500,2312059715,3775,3775,3775,3775,0
20240227,155400,2312059715,3775,3775,3775,3775,0
20240227,155300,2312059715,3775,3775,3775,3775,0
20240227,155200,2312059715,3775,3775,3775,3775,0
20240227,155100,2312059715,3775,3775,3775,3775,0
20240227,155000,2312059715,3775,3775,3775,3775,0
20240227,154900,2312059715,3775,3775,3775,3775,0
20240227,154800,2312059715,3775,3775,3775,3775,0
20240227,154700,2312059715,3775,3775,3775,3775,0
20240227,154600,2312059715,3775,3775,3775,3775,0
20240227,154500,2312059715,3775,3775,3775,3775,9116
20240227,154400,2312059715,3775,3775,3775,3775,0
20240227,154300,2312059715,3775,3775,3775,3775,0
20240227,154200,2312059715,3775,3775,3775,3775,0
20240227,154100,2312059715,3775,3775,3775,3775,0
20240227,154000,2312059715,3775,3775,3775,3775,0
20240227,153900,2312059715,3775,3775,3775,3775,0
20240227,153800,2312059715,3775,3775,3775,3775,0
20240227,153700,2312059715,3775,3775,3775,3775,0
20240227,153600,2312059715,3775,3775,3775,3775,0
20240227,153500,2312059715,3775,3775,3775,3775,0
20240227,153400,2312059715,3775,3775,3775,3775,0
20240227,153300,2312059715,3775,3775,3775,3775,0
20240227,153200,2312059715,3775,3775,3775,3775,0
20240227,153100,2312059715,3775,3775,3775,3775,0
20240227,153000,2312059715,3775,3775,3775,3775,9116
20240227,152900,2277646815,3780,3780,3780,3780,0
20240227,152800,2277646815,3780,3780,3780,3780,0
20240227,152700,2277646815,3780,3780,3780,3780,0
20240227,152600,2277646815,3780,3780,3780,3780,0
20240227,152500,2277646815,3780,3780,3780,3780,0
20240227,152400,2277646815,3780,3780,3780,3780,0
20240227,152300,2277646815,3780,3780,3780,3780,0
20240227,152200,2277646815,3780,3780,3780,3780,0
20240227,152100,2277646815,3780,3780,3780,3780,0
20240227,152000,2277646815,3780,3780,3780,3780,0
20240227,151900,2277646815,3780,3780,3780,3780,70
20240227,151800,2277382215,3760,3770,3770,3760,303
20240227,151700,2276241435,3775,3785,3785,3775,120
20240227,151600,2275788335,3785,3780,3785,3780,2019
20240227,151500,2268153885,3780,3770,3780,3770,2658
20240227,151400,2258118840,3770,3760,3770,3760,101
20240227,151300,2257739070,3770,3770,3770,3760,190
20240227,151200,2257022780,3770,3770,3770,3770,10
20240227,151100,2256985080,3775,3760,3775,3760,788
20240227,151000,2254020440,3750,3750,3750,3750,1050
20240227,150900,2250082940,3750,3755,3755,3750,411
20240227,150800,2248541680,3750,3755,3760,3750,595
20240227,150700,2246305345,3755,3750,3760,3750,1030
20240227,150600,2242435360,3750,3750,3750,3750,403
20240227,150500,2240924110,3750,3755,3760,3750,7109
20240227,150400,2214262510,3755,3755,3760,3755,425
20240227,150300,2212666630,3755,3755,3765,3755,285
20240227,150200,2211596245,3760,3760,3760,3755,438
20240227,150100,2209949610,3760,3755,3760,3755,853
20240227,150000,2206744035,3755,3755,3760,3755,1363
20240227,145900,2201622800,3755,3755,3755,3750,897
20240227,145800,2198254665,3755,3755,3760,3755,1540
20240227,145700,2192467105,3755,3755,3765,3755,256
20240227,145600,2191505785,3755,3755,3760,3750,607
20240227,145500,2189225675,3755,3750,3765,3750,2229
20240227,145400,2180847805,3750,3760,3765,3750,1143
20240227,145300,2176554065,3760,3765,3765,3760,17136
20240227,145200,2112099400,3765,3770,3775,3765,2953
20240227,145100,2100966450,3770,3770,3770,3770,439
20240227,145000,2099311420,3775,3770,3775,3770,449
20240227,144900,2097618190,3770,3770,3775,3770,5177
20240227,144800,2078100650,3770,3770,3770,3770,386
20240227,144700,2076645430,3770,3770,3775,3770,1020
20240227,144600,2072799975,3770,3770,3775,3770,2383
20240227,144500,2063814090,3770,3780,3780,3770,2504
20240227,144400,2054355625,3780,3780,3780,3780,737
20240227,144300,2051569765,3780,3780,3780,3780,573
20240227,144200,2049403825,3780,3780,3780,3780,750
20240227,144100,2046568825,3780,3780,3780,3780,107
20240227,144000,2046164365,3780,3780,3780,3780,240
20240227,143900,2045257165,3790,3780,3790,3780,874
20240227,143800,2041953305,3780,3780,3785,3780,339
20240227,143700,2040671830,3785,3780,3785,3780,733
20240227,143600,2037899475,3775,3785,3785,3775,1451
20240227,143500,2032416315,3780,3780,3780,3780,377
20240227,143400,2030991255,3780,3785,3785,3780,409
20240227,143300,2029443725,3785,3785,3785,3785,221
20240227,143200,2028607240,3785,3785,3790,3785,519
20240227,143100,2026642815,3785,3785,3785,3785,247
20240227,143000,2025707920,3785,3780,3790,3780,1560
20240227,142900,2019804145,3780,3780,3780,3780,172
20240227,142800,2019153985,3780,3795,3795,3780,728
20240227,142700,2016395110,3795,3775,3800,3775,2741
20240227,142600,2006013260,3775,3775,3785,3775,1708
20240227,142500,1999551465,3775,3770,3780,3770,1117
20240227,142400,1995331315,3770,3775,3775,3770,536
20240227,142300,1993310545,3775,3770,3775,3770,797
20240227,142200,1990305375,3770,3765,3770,3765,1332
20240227,142100,1985287145,3765,3765,3770,3765,261
20240227,142000,1984304230,3765,3770,3770,3765,819
20240227,141900,1981217775,3770,3770,3770,3770,40
20240227,141800,1981066975,3770,3770,3775,3770,308
20240227,141700,1979905130,3770,3765,3775,3765,2317
20240227,141600,1971161250,3765,3765,3770,3765,1630
20240227,141500,1965017360,3765,3765,3775,3765,781
20240227,141400,1962074895,3765,3775,3775,3765,2695
20240227,141300,1951920025,3775,3775,3775,3765,454
20240227,141200,1950207345,3775,3775,3780,3775,633
20240227,141100,1947815865,3775,3765,3775,3765,395
20240227,141000,1946327490,3780,3790,3805,3760,31227
20240227,140900,1828502930,3780,3790,3790,3780,57
20240227,140800,1828287310,3780,3785,3790,3780,1441
20240227,140700,1822834350,3780,3770,3780,3770,1054
20240227,140600,1818854240,3770,3770,3770,3770,534
20240227,140500,1816841060,3770,3775,3775,3770,251
20240227,140400,1815894725,3770,3770,3770,3770,245
20240227,140300,1814971075,3775,3770,3780,3770,488
20240227,140200,1813129995,3770,3780,3780,3770,550
20240227,140100,1811054845,3775,3775,3775,3770,629
20240227,140000,1808681460,3775,3775,3775,3775,464
20240227,135900,1806929860,3775,3765,3780,3765,885
20240227,135800,1803594370,3765,3765,3765,3765,185
20240227,135700,1802897845,3770,3750,3770,3750,936
20240227,135600,1799380790,3750,3755,3755,3750,5155
20240227,135500,1780048125,3760,3765,3765,3755,780
20240227,135400,1777114550,3765,3765,3765,3765,237
20240227,135300,1776222245,3765,3770,3775,3765,395
20240227,135200,1774733180,3765,3765,3770,3765,606
20240227,135100,1772451485,3755,3780,3780,3755,2563
20240227,135000,1762771520,3780,3795,3795,3780,9533
20240227,134900,1726647570,3795,3795,3795,3795,926
20240227,134800,1723133400,3795,3790,3800,3790,1535
20240227,134700,1717310220,3790,3790,3790,3790,1058
20240227,134600,1713300400,3790,3790,3790,3790,313
20240227,134500,1712114130,3790,3790,3790,3790,190
20240227,134400,1711394030,3790,3790,3790,3790,251
20240227,134300,1710442740,3790,3790,3795,3790,971
20240227,134200,1706761150,3790,3790,3790,3790,2456
20240227,134100,1697452910,3795,3790,3795,3790,643
20240227,134000,1695015780,3805,3795,3805,3790,2095
20240227,133900,1687059140,3795,3790,3795,3790,640
20240227,133800,1684631005,3790,3795,3795,3790,2414
20240227,133700,1675476845,3795,3795,3795,3795,421
20240227,133600,1673879150,3795,3800,3800,3795,1368
20240227,133500,1668685810,3800,3800,3800,3800,200
20240227,133400,1667925810,3800,3795,3805,3795,881
20240227,133300,1664575605,3795,3800,3800,3795,679
20240227,133200,1661998545,3795,3790,3800,3790,1745
20240227,133100,1655377885,3790,3790,3790,3790,234
20240227,133000,1654491025,3790,3790,3790,3790,175
20240227,132900,1653827775,3795,3795,3800,3795,1890
20240227,132800,1646651665,3795,3795,3795,3795,1540
20240227,132700,1640807365,3795,3800,3800,3795,287
20240227,132600,1639717995,3800,3800,3805,3800,996
20240227,132500,1635933190,3800,3805,3805,3795,939
20240227,132400,1632363285,3795,3795,3800,3790,1056
20240227,132300,1628352570,3800,3800,3805,3800,874
20240227,132200,1625028850,3800,3810,3810,3795,3269
20240227,132100,1612603400,3805,3820,3820,3805,5633
20240227,132000,1591090695,3815,3810,3815,3805,4382
20240227,131900,1574397010,3810,3815,3815,3810,7819
20240227,131800,1544602585,3815,3815,3815,3815,403
20240227,131700,1543065140,3820,3815,3820,3815,564
20240227,131600,1540913305,3815,3820,3820,3815,960
20240227,131500,1537250845,3815,3815,3815,3815,182
20240227,131400,1536556515,3815,3815,3820,3815,3131
20240227,131300,1524604175,3815,3820,3820,3815,402
20240227,131200,1523070405,3815,3820,3820,3815,445
20240227,131100,1521371630,3815,3820,3820,3815,1272
20240227,131000,1516513690,3825,3830,3830,3820,1012
20240227,130900,1512644340,3830,3835,3845,3825,2752
20240227,130800,1502091010,3845,3835,3850,3835,13603
20240227,130700,1449804265,3845,3820,3845,3820,22455
20240227,130600,1363783600,3820,3825,3825,3820,1687
20240227,130500,1357332570,3825,3825,3825,3805,2063
20240227,130400,1349450530,3825,3805,3825,3805,2579
20240227,130300,1339614165,3795,3795,3800,3795,2941
20240227,130200,1328447830,3795,3795,3800,3795,471
20240227,130100,1326659885,3795,3805,3805,3795,567
20240227,130000,1324505565,3805,3800,3805,3800,487
20240227,125900,1322652760,3800,3800,3800,3800,384
20240227,125800,1321193560,3805,3805,3805,3800,1568
20240227,125700,1315228245,3805,3800,3805,3800,748
20240227,125600,1312383955,3800,3805,3810,3795,713
20240227,125500,1309670890,3795,3795,3800,3790,716
20240227,125400,1306953105,3795,3800,3800,3795,199
20240227,125300,1306196915,3805,3805,3805,3800,732
20240227,125200,1303413005,3805,3820,3820,3805,3623
20240227,125100,1289573485,3820,3820,3825,3820,1356
20240227,125000,1284393560,3830,3820,3830,3815,1946
20240227,124900,1276963465,3830,3805,3850,3805,7323
20240227,124800,1248871235,3810,3820,3820,3805,1919
20240227,124700,1241554695,3820,3825,3850,3820,7707
20240227,124600,1211969490,3855,3835,3865,3815,12265
20240227,124500,1164933975,3830,3785,3830,3785,33835
20240227,124400,1036329360,3790,3780,3790,3780,750
20240227,124300,1033492090,3780,3780,3785,3770,1102
20240227,124200,1029324905,3780,3790,3790,3780,1121
20240227,124100,1025080490,3790,3800,3800,3785,3502
20240227,124000,1011778495,3800,3810,3820,3800,2824
20240227,123900,1001036520,3810,3765,3830,3765,22360
20240227,123800,916103765,3780,3750,3780,3745,4471
20240227,123700,899244205,3745,3745,3750,3745,368
20240227,123600,897865360,3745,3745,3755,3745,664
20240227,123500,895374470,3745,3740,3765,3740,1873
20240227,123400,888346210,3755,3740,3755,3730,3938
20240227,123300,873606285,3735,3735,3740,3735,336
20240227,123200,872351320,3735,3740,3740,3735,480
20240227,123100,870556375,3740,3750,3750,3740,271
20240227,123000,869542035,3750,3760,3760,3750,6022
20240227,122900,846956575,3760,3745,3760,3745,13625
20240227,122800,795737630,3760,3750,3760,3750,1160
20240227,122700,791381065,3745,3735,3745,3735,878
20240227,122600,788095505,3735,3740,3740,3735,318
20240227,122500,786907270,3735,3740,3740,3735,463
20240227,122400,785177860,3735,3735,3745,3735,249
20240227,122300,784247835,3735,3740,3745,3735,401
20240227,122200,782748945,3740,3740,3745,3740,426
20240227,122100,781155700,3740,3740,3740,3735,841
20240227,122000,778012570,3735,3735,3735,3735,870
20240227,121900,774763120,3735,3740,3740,3735,314
20240227,121800,773588915,3740,3740,3740,3740,507
20240227,121700,771692735,3740,3745,3745,3740,195
20240227,121600,770962560,3745,3750,3760,3745,1059
20240227,121500,766984010,3740,3745,3745,3740,269
20240227,121400,765977755,3760,3740,3760,3735,4929
20240227,121300,747487455,3740,3735,3740,3735,675
20240227,121200,744964220,3735,3735,3735,3735,344
20240227,121100,743679380,3740,3735,3740,3735,1367
20240227,121000,738568580,3735,3735,3735,3735,520
20240227,120900,736626380,3735,3735,3735,3735,357
20240227,120800,735292985,3735,3735,3740,3735,347
20240227,120700,733996930,3735,3735,3735,3735,3908
20240227,120600,719400550,3735,3735,3735,3735,576
20240227,120500,717249190,3735,3735,3740,3735,1323
20240227,120400,712307045,3735,3740,3740,3735,806
20240227,120300,709293760,3740,3730,3750,3730,1270
20240227,120200,704538060,3730,3730,3735,3730,267
20240227,120100,703542145,3730,3730,3730,3715,648
20240227,120000,701127910,3725,3710,3725,3705,2828
20240227,115900,690598065,3730,3705,3740,3705,2810
20240227,115800,680111275,3705,3705,3710,3705,640
20240227,115700,677739575,3705,3700,3705,3695,383
20240227,115600,676323670,3695,3690,3695,3690,608
20240227,115500,674079280,3685,3690,3690,3685,338
20240227,115400,672832160,3690,3695,3695,3690,373
20240227,115300,671454170,3695,3690,3695,3690,364
20240227,115200,670109700,3690,3690,3690,3690,309
20240227,115100,668969490,3690,3690,3690,3690,404
20240227,115000,667478730,3690,3690,3695,3690,899
20240227,114900,664159125,3690,3690,3695,3690,1256
20240227,114800,659519485,3690,3690,3690,3690,585
20240227,114700,657360835,3690,3690,3690,3690,400
20240227,114600,655884835,3690,3690,3695,3690,358
20240227,114500,654563810,3690,3690,3690,3690,1613
20240227,114400,648611840,3690,3690,3690,3690,1357
20240227,114300,643604510,3690,3690,3695,3690,518
20240227,114200,641691540,3690,3690,3695,3690,367
20240227,114100,640337305,3690,3690,3690,3690,388
20240227,114000,638905585,3695,3690,3695,3690,223
20240227,113900,638082655,3690,3685,3690,3685,770
20240227,113800,635241455,3685,3685,3685,3685,900
20240227,113700,631924955,3685,3685,3685,3685,332
20240227,113600,630701535,3685,3685,3685,3685,211
20240227,113500,629924000,3685,3685,3690,3685,701
20240227,113400,627339315,3685,3690,3690,3685,523
20240227,113300,625409525,3690,3690,3690,3690,388
20240227,113200,623977805,3690,3695,3695,3690,3240
20240227,113100,612012975,3690,3690,3690,3690,365
20240227,113000,610666125,3690,3690,3690,3690,394
20240227,112900,609212265,3690,3695,3695,3690,359
20240227,112800,607886760,3695,3695,3695,3695,164
20240227,112700,607280780,3695,3690,3695,3690,708
20240227,112600,604664825,3690,3690,3695,3690,872
20240227,112500,601445645,3690,3695,3695,3690,352
20240227,112400,600146715,3695,3690,3695,3690,780
20240227,112300,597268510,3690,3690,3690,3690,560
20240227,112200,595202110,3690,3690,3695,3690,349
20240227,112100,593914150,3695,3690,3695,3690,179
20240227,112000,593253630,3690,3690,3690,3690,225
20240227,111900,592423380,3690,3690,3695,3690,1031
20240227,111800,588616490,3690,3695,3695,3690,408
20240227,111700,587109890,3690,3690,3690,3690,354
20240227,111600,585803630,3690,3695,3695,3690,235
20240227,111500,584935980,3690,3690,3705,3690,878
20240227,111400,581692720,3690,3690,3690,3690,352
20240227,111300,580393840,3690,3690,3695,3690,399
20240227,111200,578920065,3690,3690,3695,3690,281
20240227,111100,577883145,3685,3685,3685,3675,9972
20240227,111000,541184970,3690,3695,3695,3690,1440
20240227,110900,535864745,3695,3705,3705,3695,3227
20240227,110800,523916425,3705,3705,3705,3705,29
20240227,110700,523808980,3705,3705,3710,3705,606
20240227,110600,521562680,3705,3710,3710,3705,258
20240227,110500,520606740,3710,3710,3710,3710,203
20240227,110400,519853610,3715,3715,3715,3715,50
20240227,110300,519667860,3715,3715,3715,3715,1157
20240227,110200,515369605,3705,3705,3705,3705,275
20240227,110100,514350730,3705,3705,3705,3705,116
20240227,110000,513920950,3715,3715,3715,3715,21
20240227,105900,513842935,3705,3705,3710,3705,2158
20240227,105800,505837545,3705,3720,3720,3700,6618
20240227,105700,481319825,3725,3735,3735,3725,384
20240227,105600,479887500,3735,3765,3775,3735,10082
20240227,105500,442069650,3760,3745,3760,3745,282
20240227,105400,441011545,3745,3735,3750,3735,655
20240227,105300,438555955,3730,3725,3730,3720,4931
20240227,105200,420165925,3725,3725,3725,3725,10
20240227,105100,420128675,3730,3725,3730,3725,4110
20240227,105000,404799060,3715,3710,3730,3710,15579
20240227,104900,346740385,3710,3700,3710,3700,739
20240227,104800,344005520,3700,3705,3705,3700,680
20240227,104700,341489470,3705,3705,3705,3705,1
20240227,104600,341485765,3700,3700,3700,3700,640
20240227,104500,339117765,3695,3700,3700,3695,254
20240227,104400,338178650,3695,3695,3695,3695,168
20240227,104300,337557890,3700,3700,3700,3700,10
20240227,104200,337520890,3700,3700,3700,3700,188
20240227,104100,336825290,3695,3695,3695,3695,784
20240227,104000,333928410,3695,3695,3695,3695,137
20240227,103900,333422195,3700,3695,3700,3695,148
20240227,103800,332875280,3700,3695,3700,3695,176
20240227,103700,332224955,3695,3695,3695,3690,1011
20240227,103600,328489995,3690,3670,3690,3670,256
20240227,103500,327549065,3685,3685,3685,3685,21
20240227,103400,327471680,3675,3675,3675,3675,1548
20240227,103300,321782780,3670,3665,3670,3665,1729
20240227,103200,315445310,3660,3660,3660,3660,274
20240227,103100,314442470,3660,3660,3660,3660,0
20240227,103000,314442470,3660,3660,3660,3660,0
20240227,102900,314442470,3660,3675,3675,3660,9912
20240227,102800,278152265,3675,3675,3675,3675,137
20240227,102700,277648790,3675,3675,3675,3675,137
20240227,102600,277145315,3675,3675,3675,3675,1000
20240227,102500,273470315,3675,3675,3675,3675,264
20240227,102400,272500115,3675,3675,3680,3675,1538
20240227,102300,266847910,3675,3675,3675,3675,1
20240227,102200,266844235,3675,3680,3680,3675,1573
20240227,102100,261058000,3680,3675,3680,3670,1150
20240227,102000,256832430,3675,3695,3695,3675,972
20240227,101900,253257630,3680,3680,3680,3670,831
20240227,101800,250201525,3680,3680,3680,3680,0
20240227,101700,250201525,3680,3695,3695,3680,546
20240227,101600,248192095,3695,3695,3695,3680,491
20240227,101500,246382530,3690,3690,3690,3690,546
20240227,101400,244367790,3705,3675,3705,3675,1671
20240227,101300,238197535,3680,3665,3680,3665,2810
20240227,101200,227890410,3660,3660,3660,3660,299
20240227,101100,226796070,3660,3665,3665,3660,297
20240227,101000,225709000,3665,3665,3665,3665,10
20240227,100900,225672350,3665,3665,3665,3660,148
20240227,100800,225130615,3665,3665,3665,3660,168
20240227,100700,224515630,3665,3665,3665,3665,1698
20240227,100600,218292460,3665,3680,3680,3665,266
20240227,100500,217314430,3665,3665,3695,3665,4458
20240227,100400,200938315,3660,3665,3665,3655,1794
20240227,100300,194372210,3665,3655,3665,3655,1003
20240227,100200,190699420,3655,3655,3655,3655,1011
20240227,100100,187004215,3655,3660,3660,3655,27
20240227,100000,186905475,3655,3660,3660,3655,637
20240227,095900,184577185,3655,3655,3655,3655,1264
20240227,095800,179957265,3660,3660,3660,3660,11
20240227,095700,179917005,3655,3655,3655,3655,1826
20240227,095600,173242975,3655,3655,3655,3655,570
20240227,095500,171159625,3650,3665,3670,3650,6020
20240227,095400,149106495,3665,3665,3665,3665,70
20240227,095300,148849945,3665,3675,3675,3665,126
20240227,095200,148388055,3675,3680,3680,3665,147
20240227,095100,147849040,3680,3665,3680,3665,6
20240227,095000,147827035,3665,3665,3665,3660,2179
20240227,094900,139851650,3660,3665,3665,3660,158
20240227,094800,139273270,3665,3665,3665,3660,148
20240227,094700,138731535,3665,3660,3665,3660,138
20240227,094600,138226450,3665,3655,3665,3655,149
20240227,094500,137681740,3660,3660,3660,3660,732
20240227,094400,135002620,3655,3660,3660,3655,1349
20240227,094300,130071975,3660,3660,3660,3660,362
20240227,094200,128747055,3660,3660,3660,3660,585
20240227,094100,126605955,3660,3665,3665,3660,1826
20240227,094000,119921380,3665,3670,3670,3665,389
20240227,093900,118495690,3665,3670,3675,3660,1027
20240227,093800,114730010,3670,3675,3675,3670,538
20240227,093700,112755425,3685,3685,3685,3675,3424
20240227,093600,100172115,3685,3695,3695,3680,2077
20240227,093500,92528475,3685,3685,3695,3685,5229
20240227,093400,73259410,3690,3690,3690,3690,70
20240227,093300,73001110,3690,3685,3690,3685,720
20240227,093200,70345360,3685,3700,3705,3685,8400
20240227,093100,39300300,3700,3700,3700,3700,265
20240227,093000,38319800,3700,3705,3705,3700,1010
20240227,092900,34582750,3710,3700,3710,3700,64
20240227,092800,34345450,3700,3700,3700,3700,1425
20240227,092700,29072950,3700,3705,3705,3700,552
20240227,092600,27028000,3705,3705,3705,3705,985
20240227,092500,23378575,3705,3705,3710,3705,474
20240227,092400,21622155,3710,3715,3715,3710,363
20240227,092300,20275375,3715,3720,3720,3715,105
20240227,092200,19885245,3715,3715,3715,3710,339
20240227,092100,18626550,3710,3710,3710,3710,0
20240227,092000,18626550,3710,3710,3710,3705,1924
20240227,091900,11488760,3710,3710,3710,3710,20
20240227,091800,11414560,3705,3705,3705,3705,0
20240227,091700,11414560,3705,3710,3710,3705,270
20240227,091600,10413660,3710,3710,3710,3710,110
20240227,091500,10005560,3710,3710,3710,3710,20
20240227,091400,9931360,3710,3710,3710,3710,341
20240227,091300,8666250,3710,3710,3710,3710,0
20240227,091200,8666250,3710,3710,3710,3710,0
20240227,091100,8666250,3710,3705,3710,3705,354
20240227,091000,7354130,3705,3710,3710,3705,185
20240227,090900,6668655,3710,3710,3710,3710,91
20240227,090800,6331045,3705,3715,3715,3705,482
20240227,090700,4542370,3715,3715,3715,3715,400
20240227,090600,3056370,3715,3715,3715,3715,235
20240227,090500,2183345,3715,3715,3715,3715,0
20240227,090400,2183345,3715,3715,3715,3715,0
20240227,090300,2183345,3715,3715,3715,3715,200
20240227,090200,1440345,3715,3715,3715,3715,12
20240227,090100,1395765,3715,3720,3720,3715,53
20240227,090000,1198820,3720,3700,3720,3700,324