stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,201500,2912247615,3800,3800,3800,3800,13487
20240228,201400,2912247615,3800,3800,3800,3800,0
20240228,201300,2912247615,3800,3800,3800,3800,0
20240228,201200,2912247615,3800,3800,3800,3800,0
20240228,201100,2912247615,3800,3800,3800,3800,0
20240228,201000,2912247615,3800,3800,3800,3800,0
20240228,200900,2912247615,3800,3800,3800,3800,0
20240228,200800,2912247615,3800,3800,3800,3800,0
20240228,200700,2912247615,3800,3800,3800,3800,0
20240228,200600,2912247615,3800,3800,3800,3800,0
20240228,200500,2912247615,3800,3800,3800,3800,0
20240228,200400,2912247615,3800,3800,3800,3800,0
20240228,200300,2912247615,3800,3800,3800,3800,0
20240228,200200,2912247615,3800,3800,3800,3800,0
20240228,200100,2912247615,3800,3800,3800,3800,0
20240228,200000,2912247615,3800,3800,3800,3800,0
20240228,195900,2912247615,3800,3800,3800,3800,0
20240228,195800,2912247615,3800,3800,3800,3800,0
20240228,195700,2912247615,3800,3800,3800,3800,0
20240228,195600,2912247615,3800,3800,3800,3800,0
20240228,195500,2912247615,3800,3800,3800,3800,0
20240228,195400,2912247615,3800,3800,3800,3800,0
20240228,195300,2912247615,3800,3800,3800,3800,0
20240228,195200,2912247615,3800,3800,3800,3800,0
20240228,195100,2912247615,3800,3800,3800,3800,0
20240228,195000,2912247615,3800,3800,3800,3800,0
20240228,194900,2912247615,3800,3800,3800,3800,0
20240228,194800,2912247615,3800,3800,3800,3800,0
20240228,194700,2912247615,3800,3800,3800,3800,0
20240228,194600,2912247615,3800,3800,3800,3800,0
20240228,194500,2912247615,3800,3800,3800,3800,13487
20240228,194400,2912247615,3800,3800,3800,3800,0
20240228,194300,2912247615,3800,3800,3800,3800,0
20240228,194200,2912247615,3800,3800,3800,3800,0
20240228,194100,2912247615,3800,3800,3800,3800,0
20240228,194000,2912247615,3800,3800,3800,3800,0
20240228,193900,2912247615,3800,3800,3800,3800,0
20240228,193800,2912247615,3800,3800,3800,3800,0
20240228,193700,2912247615,3800,3800,3800,3800,0
20240228,193600,2912247615,3800,3800,3800,3800,0
20240228,193500,2912247615,3800,3800,3800,3800,0
20240228,193400,2912247615,3800,3800,3800,3800,0
20240228,193300,2912247615,3800,3800,3800,3800,0
20240228,193200,2912247615,3800,3800,3800,3800,0
20240228,193100,2912247615,3800,3800,3800,3800,0
20240228,193000,2912247615,3800,3800,3800,3800,0
20240228,192900,2912247615,3800,3800,3800,3800,0
20240228,192800,2912247615,3800,3800,3800,3800,0
20240228,192700,2912247615,3800,3800,3800,3800,0
20240228,192600,2912247615,3800,3800,3800,3800,0
20240228,192500,2912247615,3800,3800,3800,3800,0
20240228,192400,2912247615,3800,3800,3800,3800,0
20240228,192300,2912247615,3800,3800,3800,3800,0
20240228,192200,2912247615,3800,3800,3800,3800,0
20240228,192100,2912247615,3800,3800,3800,3800,0
20240228,192000,2912247615,3800,3800,3800,3800,0
20240228,191900,2912247615,3800,3800,3800,3800,0
20240228,191800,2912247615,3800,3800,3800,3800,0
20240228,191700,2912247615,3800,3800,3800,3800,0
20240228,191600,2912247615,3800,3800,3800,3800,0
20240228,191500,2912247615,3800,3800,3800,3800,13487
20240228,191400,2912247615,3800,3800,3800,3800,0
20240228,191300,2912247615,3800,3800,3800,3800,0
20240228,191200,2912247615,3800,3800,3800,3800,0
20240228,191100,2912247615,3800,3800,3800,3800,0
20240228,191000,2912247615,3800,3800,3800,3800,0
20240228,190900,2912247615,3800,3800,3800,3800,0
20240228,190800,2912247615,3800,3800,3800,3800,0
20240228,190700,2912247615,3800,3800,3800,3800,0
20240228,190600,2912247615,3800,3800,3800,3800,0
20240228,190500,2912247615,3800,3800,3800,3800,0
20240228,190400,2912247615,3800,3800,3800,3800,0
20240228,190300,2912247615,3800,3800,3800,3800,0
20240228,190200,2912247615,3800,3800,3800,3800,0
20240228,190100,2912247615,3800,3800,3800,3800,0
20240228,190000,2912247615,3800,3800,3800,3800,0
20240228,185900,2912247615,3800,3800,3800,3800,0
20240228,185800,2912247615,3800,3800,3800,3800,0
20240228,185700,2912247615,3800,3800,3800,3800,0
20240228,185600,2912247615,3800,3800,3800,3800,0
20240228,185500,2912247615,3800,3800,3800,3800,0
20240228,185400,2912247615,3800,3800,3800,3800,0
20240228,185300,2912247615,3800,3800,3800,3800,0
20240228,185200,2912247615,3800,3800,3800,3800,0
20240228,185100,2912247615,3800,3800,3800,3800,0
20240228,185000,2912247615,3800,3800,3800,3800,0
20240228,184900,2912247615,3800,3800,3800,3800,0
20240228,184800,2912247615,3800,3800,3800,3800,0
20240228,184700,2912247615,3800,3800,3800,3800,0
20240228,184600,2912247615,3800,3800,3800,3800,0
20240228,184500,2912247615,3800,3800,3800,3800,13487
20240228,184400,2912247615,3800,3800,3800,3800,0
20240228,184300,2912247615,3800,3800,3800,3800,0
20240228,184200,2912247615,3800,3800,3800,3800,0
20240228,184100,2912247615,3800,3800,3800,3800,0
20240228,184000,2912247615,3800,3800,3800,3800,0
20240228,183900,2912247615,3800,3800,3800,3800,0
20240228,183800,2912247615,3800,3800,3800,3800,0
20240228,183700,2912247615,3800,3800,3800,3800,0
20240228,183600,2912247615,3800,3800,3800,3800,0
20240228,183500,2912247615,3800,3800,3800,3800,0
20240228,183400,2912247615,3800,3800,3800,3800,0
20240228,183300,2912247615,3800,3800,3800,3800,0
20240228,183200,2912247615,3800,3800,3800,3800,0
20240228,183100,2912247615,3800,3800,3800,3800,0
20240228,183000,2912247615,3800,3800,3800,3800,0
20240228,182900,2912247615,3800,3800,3800,3800,0
20240228,182800,2912247615,3800,3800,3800,3800,0
20240228,182700,2912247615,3800,3800,3800,3800,0
20240228,182600,2912247615,3800,3800,3800,3800,0
20240228,182500,2912247615,3800,3800,3800,3800,0
20240228,182400,2912247615,3800,3800,3800,3800,0
20240228,182300,2912247615,3800,3800,3800,3800,0
20240228,182200,2912247615,3800,3800,3800,3800,0
20240228,182100,2912247615,3800,3800,3800,3800,0
20240228,182000,2912247615,3800,3800,3800,3800,0
20240228,181900,2912247615,3800,3800,3800,3800,0
20240228,181800,2912247615,3800,3800,3800,3800,0
20240228,181700,2912247615,3800,3800,3800,3800,0
20240228,181600,2912247615,3800,3800,3800,3800,0
20240228,181500,2912247615,3800,3800,3800,3800,13487
20240228,181400,2912247615,3800,3800,3800,3800,0
20240228,181300,2912247615,3800,3800,3800,3800,0
20240228,181200,2912247615,3800,3800,3800,3800,0
20240228,181100,2912247615,3800,3800,3800,3800,0
20240228,181000,2912247615,3800,3800,3800,3800,0
20240228,180900,2912247615,3800,3800,3800,3800,0
20240228,180800,2912247615,3800,3800,3800,3800,0
20240228,180700,2912247615,3800,3800,3800,3800,0
20240228,180600,2912247615,3800,3800,3800,3800,0
20240228,180500,2912247615,3800,3800,3800,3800,0
20240228,180400,2912247615,3800,3800,3800,3800,0
20240228,180300,2912247615,3800,3800,3800,3800,0
20240228,180200,2912247615,3800,3800,3800,3800,0
20240228,180100,2912247615,3800,3800,3800,3800,0
20240228,180000,2912247615,3800,3800,3800,3800,0
20240228,175900,2912247615,3800,3800,3800,3800,0
20240228,175800,2912247615,3800,3800,3800,3800,0
20240228,175700,2912247615,3800,3800,3800,3800,0
20240228,175600,2912247615,3800,3800,3800,3800,0
20240228,175500,2912247615,3800,3800,3800,3800,0
20240228,175400,2912247615,3800,3800,3800,3800,0
20240228,175300,2912247615,3800,3800,3800,3800,0
20240228,175200,2912247615,3800,3800,3800,3800,0
20240228,175100,2912247615,3800,3800,3800,3800,0
20240228,175000,2912247615,3800,3800,3800,3800,0
20240228,174900,2912247615,3800,3800,3800,3800,0
20240228,174800,2912247615,3800,3800,3800,3800,0
20240228,174700,2912247615,3800,3800,3800,3800,0
20240228,174600,2912247615,3800,3800,3800,3800,0
20240228,174500,2912247615,3800,3800,3800,3800,13487
20240228,174400,2912247615,3800,3800,3800,3800,0
20240228,174300,2912247615,3800,3800,3800,3800,0
20240228,174200,2912247615,3800,3800,3800,3800,0
20240228,174100,2912247615,3800,3800,3800,3800,0
20240228,174000,2912247615,3800,3800,3800,3800,0
20240228,173900,2912247615,3800,3800,3800,3800,0
20240228,173800,2912247615,3800,3800,3800,3800,0
20240228,173700,2912247615,3800,3800,3800,3800,0
20240228,173600,2912247615,3800,3800,3800,3800,0
20240228,173500,2912247615,3800,3800,3800,3800,0
20240228,173400,2912247615,3800,3800,3800,3800,0
20240228,173300,2912247615,3800,3800,3800,3800,0
20240228,173200,2912247615,3800,3800,3800,3800,0
20240228,173100,2912247615,3800,3800,3800,3800,0
20240228,173000,2912247615,3800,3800,3800,3800,0
20240228,172900,2912247615,3800,3800,3800,3800,0
20240228,172800,2912247615,3800,3800,3800,3800,0
20240228,172700,2912247615,3800,3800,3800,3800,0
20240228,172600,2912247615,3800,3800,3800,3800,0
20240228,172500,2912247615,3800,3800,3800,3800,0
20240228,172400,2912247615,3800,3800,3800,3800,0
20240228,172300,2912247615,3800,3800,3800,3800,0
20240228,172200,2912247615,3800,3800,3800,3800,0
20240228,172100,2912247615,3800,3800,3800,3800,0
20240228,172000,2912247615,3800,3800,3800,3800,0
20240228,171900,2912247615,3800,3800,3800,3800,0
20240228,171800,2912247615,3800,3800,3800,3800,0
20240228,171700,2912247615,3800,3800,3800,3800,0
20240228,171600,2912247615,3800,3800,3800,3800,0
20240228,171500,2912247615,3800,3800,3800,3800,13487
20240228,171400,2912247615,3800,3800,3800,3800,0
20240228,171300,2912247615,3800,3800,3800,3800,0
20240228,171200,2912247615,3800,3800,3800,3800,0
20240228,171100,2912247615,3800,3800,3800,3800,0
20240228,171000,2912247615,3800,3800,3800,3800,0
20240228,170900,2912247615,3800,3800,3800,3800,0
20240228,170800,2912247615,3800,3800,3800,3800,0
20240228,170700,2912247615,3800,3800,3800,3800,0
20240228,170600,2912247615,3800,3800,3800,3800,0
20240228,170500,2912247615,3800,3800,3800,3800,0
20240228,170400,2912247615,3800,3800,3800,3800,0
20240228,170300,2912247615,3800,3800,3800,3800,0
20240228,170200,2912247615,3800,3800,3800,3800,0
20240228,170100,2912247615,3800,3800,3800,3800,0
20240228,170000,2912247615,3800,3800,3800,3800,0
20240228,165900,2912247615,3800,3800,3800,3800,0
20240228,165800,2912247615,3800,3800,3800,3800,0
20240228,165700,2912247615,3800,3800,3800,3800,0
20240228,165600,2912247615,3800,3800,3800,3800,0
20240228,165500,2912247615,3800,3800,3800,3800,0
20240228,165400,2912247615,3800,3800,3800,3800,0
20240228,165300,2912247615,3800,3800,3800,3800,0
20240228,165200,2912247615,3800,3800,3800,3800,0
20240228,165100,2912247615,3800,3800,3800,3800,0
20240228,165000,2912247615,3800,3800,3800,3800,0
20240228,164900,2912247615,3800,3800,3800,3800,0
20240228,164800,2912247615,3800,3800,3800,3800,0
20240228,164700,2912247615,3800,3800,3800,3800,0
20240228,164600,2912247615,3800,3800,3800,3800,0
20240228,164500,2912247615,3800,3800,3800,3800,13487
20240228,164400,2912247615,3800,3800,3800,3800,0
20240228,164300,2912247615,3800,3800,3800,3800,0
20240228,164200,2912247615,3800,3800,3800,3800,0
20240228,164100,2912247615,3800,3800,3800,3800,0
20240228,164000,2912247615,3800,3800,3800,3800,0
20240228,163900,2912247615,3800,3800,3800,3800,0
20240228,163800,2912247615,3800,3800,3800,3800,0
20240228,163700,2912247615,3800,3800,3800,3800,0
20240228,163600,2912247615,3800,3800,3800,3800,0
20240228,163500,2912247615,3800,3800,3800,3800,0
20240228,163400,2912247615,3800,3800,3800,3800,0
20240228,163300,2912247615,3800,3800,3800,3800,0
20240228,163200,2912247615,3800,3800,3800,3800,0
20240228,163100,2912247615,3800,3800,3800,3800,0
20240228,163000,2912247615,3800,3800,3800,3800,0
20240228,162900,2912247615,3800,3800,3800,3800,0
20240228,162800,2912247615,3800,3800,3800,3800,0
20240228,162700,2912247615,3800,3800,3800,3800,0
20240228,162600,2912247615,3800,3800,3800,3800,0
20240228,162500,2912247615,3800,3800,3800,3800,0
20240228,162400,2912247615,3800,3800,3800,3800,0
20240228,162300,2912247615,3800,3800,3800,3800,0
20240228,162200,2912247615,3800,3800,3800,3800,0
20240228,162100,2912247615,3800,3800,3800,3800,0
20240228,162000,2912247615,3800,3800,3800,3800,0
20240228,161900,2912247615,3800,3800,3800,3800,0
20240228,161800,2912247615,3800,3800,3800,3800,0
20240228,161700,2912247615,3800,3800,3800,3800,0
20240228,161600,2912247615,3800,3800,3800,3800,0
20240228,161500,2912247615,3800,3800,3800,3800,13487
20240228,161400,2912247615,3800,3800,3800,3800,0
20240228,161300,2912247615,3800,3800,3800,3800,0
20240228,161200,2912247615,3800,3800,3800,3800,0
20240228,161100,2912247615,3800,3800,3800,3800,0
20240228,161000,2912247615,3800,3800,3800,3800,0
20240228,160900,2912247615,3800,3800,3800,3800,0
20240228,160800,2912247615,3800,3800,3800,3800,0
20240228,160700,2912247615,3800,3800,3800,3800,0
20240228,160600,2912247615,3800,3800,3800,3800,0
20240228,160500,2912247615,3800,3800,3800,3800,0
20240228,160400,2912247615,3800,3800,3800,3800,0
20240228,160300,2912247615,3800,3800,3800,3800,0
20240228,160200,2912247615,3800,3800,3800,3800,0
20240228,160100,2912247615,3800,3800,3800,3800,0
20240228,160000,2912247615,3800,3800,3800,3800,0
20240228,155900,2912247615,3800,3800,3800,3800,0
20240228,155800,2912247615,3800,3800,3800,3800,0
20240228,155700,2912247615,3800,3800,3800,3800,0
20240228,155600,2912247615,3800,3800,3800,3800,0
20240228,155500,2912247615,3800,3800,3800,3800,0
20240228,155400,2912247615,3800,3800,3800,3800,0
20240228,155300,2912247615,3800,3800,3800,3800,0
20240228,155200,2912247615,3800,3800,3800,3800,0
20240228,155100,2912247615,3800,3800,3800,3800,0
20240228,155000,2912247615,3800,3800,3800,3800,0
20240228,154900,2912247615,3800,3800,3800,3800,0
20240228,154800,2912247615,3800,3800,3800,3800,0
20240228,154700,2912247615,3800,3800,3800,3800,0
20240228,154600,2912247615,3800,3800,3800,3800,0
20240228,154500,2912247615,3800,3800,3800,3800,13487
20240228,154400,2912247615,3800,3800,3800,3800,0
20240228,154300,2912247615,3800,3800,3800,3800,0
20240228,154200,2912247615,3800,3800,3800,3800,0
20240228,154100,2912247615,3800,3800,3800,3800,0
20240228,154000,2912247615,3800,3800,3800,3800,0
20240228,153900,2912247615,3800,3800,3800,3800,0
20240228,153800,2912247615,3800,3800,3800,3800,0
20240228,153700,2912247615,3800,3800,3800,3800,0
20240228,153600,2912247615,3800,3800,3800,3800,0
20240228,153500,2912247615,3800,3800,3800,3800,0
20240228,153400,2912247615,3800,3800,3800,3800,0
20240228,153300,2912247615,3800,3800,3800,3800,0
20240228,153200,2912247615,3800,3800,3800,3800,0
20240228,153100,2912247615,3800,3800,3800,3800,0
20240228,153000,2912247615,3800,3800,3800,3800,13487
20240228,152900,2860997015,3825,3825,3825,3825,0
20240228,152800,2860997015,3825,3825,3825,3825,0
20240228,152700,2860997015,3825,3825,3825,3825,0
20240228,152600,2860997015,3825,3825,3825,3825,0
20240228,152500,2860997015,3825,3825,3825,3825,0
20240228,152400,2860997015,3825,3825,3825,3825,0
20240228,152300,2860997015,3825,3825,3825,3825,0
20240228,152200,2860997015,3825,3825,3825,3825,0
20240228,152100,2860997015,3825,3825,3825,3825,0
20240228,152000,2860997015,3825,3825,3825,3825,0
20240228,151900,2860997015,3825,3815,3825,3805,2253
20240228,151800,2852397875,3810,3815,3815,3810,32
20240228,151700,2852275840,3810,3815,3815,3810,101
20240228,151600,2851890560,3820,3810,3820,3810,118
20240228,151500,2851440740,3810,3820,3820,3810,326
20240228,151400,2850198110,3815,3815,3815,3815,25
20240228,151300,2850102735,3820,3810,3820,3810,72
20240228,151200,2849828250,3810,3810,3810,3805,1604
20240228,151100,2843722605,3810,3800,3810,3800,959
20240228,151000,2840073525,3800,3800,3800,3800,23
20240228,150900,2839986125,3795,3800,3805,3795,3089
20240228,150800,2828263110,3800,3800,3800,3800,9
20240228,150700,2828228910,3800,3805,3805,3800,71
20240228,150600,2827958945,3810,3800,3810,3800,122
20240228,150500,2827495200,3795,3800,3805,3795,321
20240228,150400,2826275225,3800,3800,3805,3800,621
20240228,150300,2823915355,3795,3805,3805,3795,297
20240228,150200,2822788010,3805,3785,3805,3785,524
20240228,150100,2820800910,3805,3790,3805,3780,811
20240228,150000,2817729220,3790,3785,3795,3785,194
20240228,145900,2816994075,3780,3785,3790,3780,721
20240228,145800,2814266200,3780,3780,3780,3780,193
20240228,145700,2813536660,3775,3785,3785,3775,185
20240228,145600,2812837620,3785,3785,3785,3775,1342
20240228,145500,2807760400,3785,3785,3785,3775,390
20240228,145400,2806286480,3785,3780,3785,3770,815
20240228,145300,2803213245,3785,3780,3785,3775,542
20240228,145200,2801164785,3775,3770,3780,3770,1664
20240228,145100,2794884635,3765,3775,3775,3765,229
20240228,145000,2794021940,3770,3770,3785,3765,440
20240228,144900,2792362950,3775,3780,3785,3770,2184
20240228,144800,2784121190,3780,3785,3785,3780,3212
20240228,144700,2771977330,3785,3790,3790,3785,760
20240228,144600,2769100595,3785,3800,3800,3785,413
20240228,144500,2767535870,3795,3795,3815,3795,239
20240228,144400,2766628645,3810,3815,3820,3795,10665
20240228,144300,2726065905,3815,3820,3820,3815,4709
20240228,144200,2708100895,3820,3820,3820,3820,1371
20240228,144100,2702863675,3820,3815,3825,3815,2280
20240228,144000,2694165405,3815,3825,3825,3815,2395
20240228,143900,2685020350,3825,3820,3840,3820,4275
20240228,143800,2668678110,3820,3825,3825,3820,2008
20240228,143700,2660999225,3825,3825,3825,3825,1241
20240228,143600,2656252400,3825,3835,3835,3825,232
20240228,143500,2655364770,3835,3830,3835,3830,217
20240228,143400,2654533480,3830,3835,3835,3830,189
20240228,143300,2653809550,3835,3830,3835,3830,512
20240228,143200,2651848470,3830,3830,3830,3830,96
20240228,143100,2651480790,3830,3830,3830,3830,175
20240228,143000,2650810540,3830,3830,3830,3830,198
20240228,142900,2650052200,3830,3830,3830,3830,343
20240228,142800,2648738510,3830,3830,3830,3830,209
20240228,142700,2647938040,3830,3830,3830,3830,1169
20240228,142600,2643460770,3830,3830,3830,3830,217
20240228,142500,2642629660,3830,3835,3835,3830,272
20240228,142400,2641587335,3830,3830,3830,3830,166
20240228,142300,2640951555,3830,3835,3835,3830,231
20240228,142200,2640066475,3835,3835,3835,3835,202
20240228,142100,2639291805,3835,3835,3835,3835,17
20240228,142000,2639226610,3830,3830,3830,3830,402
20240228,141900,2637686950,3830,3830,3830,3830,0
20240228,141800,2637686950,3830,3830,3830,3830,708
20240228,141700,2634975310,3830,3835,3835,3830,1227
20240228,141600,2630275115,3830,3840,3840,3830,1681
20240228,141500,2623834130,3840,3840,3840,3830,258
20240228,141400,2622845520,3840,3840,3840,3825,3504
20240228,141300,2609440860,3840,3835,3840,3825,1218
20240228,141200,2604771790,3825,3835,3835,3825,240
20240228,141100,2603853385,3835,3840,3840,3835,200
20240228,141000,2603086335,3835,3835,3835,3835,1000
20240228,140900,2599251335,3835,3830,3835,3830,704
20240228,140800,2596552290,3830,3835,3835,3830,310
20240228,140700,2595364780,3825,3825,3835,3825,1700
20240228,140600,2588847410,3825,3840,3840,3825,230
20240228,140500,2587967025,3840,3835,3840,3830,850
20240228,140400,2584708050,3825,3855,3855,3825,61234
20240228,140300,2349710815,3855,3855,3855,3855,198
20240228,140200,2348947525,3850,3870,3870,3850,270
20240228,140100,2347906475,3870,3850,3890,3850,14123
20240228,140000,2293317905,3850,3855,3855,3850,210
20240228,135900,2292509225,3855,3850,3855,3850,2522
20240228,135800,2282787690,3850,3850,3850,3850,27
20240228,135700,2282683740,3845,3850,3850,3845,253
20240228,135600,2281710885,3845,3850,3850,3845,195
20240228,135500,2280960160,3850,3855,3855,3850,267
20240228,135400,2279932205,3845,3845,3845,3845,203
20240228,135300,2279151670,3845,3845,3845,3845,145
20240228,135200,2278594145,3845,3855,3855,3845,225
20240228,135100,2277729010,3840,3840,3840,3840,173
20240228,135000,2277064690,3840,3860,3860,3840,290
20240228,134900,2275950650,3860,3840,3860,3840,191
20240228,134800,2275216490,3840,3835,3860,3835,270
20240228,134700,2274179530,3845,3845,3845,3845,1928
20240228,134600,2266766370,3835,3840,3840,3835,296
20240228,134500,2265630800,3835,3835,3835,3835,258
20240228,134400,2264641370,3830,3830,3830,3830,169
20240228,134300,2263994100,3830,3840,3840,3830,16126
20240228,134200,2202191945,3840,3840,3840,3840,188
20240228,134100,2201470025,3840,3840,3840,3840,1021
20240228,134000,2197549385,3840,3840,3840,3840,169
20240228,133900,2196900425,3840,3840,3840,3840,200
20240228,133800,2196132425,3855,3840,3855,3840,249
20240228,133700,2195175920,3840,3840,3840,3835,1216
20240228,133600,2190507490,3840,3840,3840,3840,0
20240228,133500,2190507490,3840,3850,3850,3840,7595
20240228,133400,2161311125,3850,3860,3860,3850,1305
20240228,133300,2156275705,3860,3850,3860,3850,688
20240228,133200,2153624500,3850,3850,3850,3850,208
20240228,133100,2152823700,3850,3850,3850,3850,169
20240228,133000,2152173050,3850,3835,3850,3835,2027
20240228,132900,2144381235,3835,3850,3850,3835,277
20240228,132800,2143318895,3835,3835,3835,3835,164
20240228,132700,2142689955,3850,3840,3850,3835,4582
20240228,132600,2125100615,3840,3855,3855,3840,124
20240228,132500,2124623600,3845,3845,3845,3845,227
20240228,132400,2123750785,3845,3855,3855,3845,224
20240228,132300,2122889155,3855,3855,3855,3840,244
20240228,132200,2121951595,3840,3835,3840,3835,1140
20240228,132100,2117574760,3835,3850,3850,3835,570
20240228,132000,2115385635,3850,3830,3850,3830,1833
20240228,131900,2108348905,3825,3825,3825,3825,688
20240228,131800,2105717305,3825,3840,3840,3825,260
20240228,131700,2104722205,3825,3825,3825,3825,240
20240228,131600,2103804205,3825,3840,3840,3825,544
20240228,131500,2101718950,3840,3835,3840,3830,1254
20240228,131400,2096910715,3835,3835,3840,3835,2415
20240228,131300,2087641945,3835,3850,3850,3825,27865
20240228,131200,1980797865,3850,3850,3850,3850,226
20240228,131100,1979927765,3850,3850,3850,3850,209
20240228,131000,1979123115,3850,3850,3850,3850,170
20240228,130900,1978468615,3850,3850,3850,3850,164
20240228,130800,1977837215,3850,3850,3850,3850,419
20240228,130700,1976224065,3850,3865,3865,3850,1254
20240228,130600,1971395835,3865,3855,3870,3855,215
20240228,130500,1970566550,3870,3855,3870,3855,232
20240228,130400,1969672130,3855,3850,3855,3850,1445
20240228,130300,1964108850,3850,3850,3865,3850,380
20240228,130200,1962645460,3860,3850,3860,3850,145
20240228,130100,1962086730,3855,3855,3855,3855,81
20240228,130000,1961774475,3855,3860,3875,3855,206
20240228,125900,1960980140,3850,3865,3865,3850,207
20240228,125800,1960182120,3855,3865,3875,3855,267
20240228,125700,1959152605,3875,3865,3875,3855,252
20240228,125600,1958180080,3870,3860,3875,3860,209
20240228,125500,1957372810,3860,3860,3860,3850,256
20240228,125400,1956386025,3855,3850,3870,3850,9029
20240228,125300,1921450575,3870,3850,3870,3850,244
20240228,125200,1920510655,3870,3850,3870,3850,69
20240228,125100,1920244045,3840,3835,3845,3835,555
20240228,125000,1918113065,3830,3835,3835,3830,256
20240228,124900,1917132360,3840,3840,3840,3825,205
20240228,124800,1916347665,3840,3835,3840,3830,757
20240228,124700,1913444190,3830,3830,3830,3830,228
20240228,124600,1912570950,3830,3835,3835,3830,284
20240228,124500,1911482665,3835,3830,3835,3830,245
20240228,124400,1910544200,3830,3830,3830,3830,139
20240228,124300,1910011830,3830,3835,3835,3830,271
20240228,124200,1908973835,3835,3835,3835,3835,23
20240228,124100,1908885630,3830,3835,3835,3830,571
20240228,124000,1906696795,3835,3835,3840,3835,574
20240228,123900,1904495500,3830,3835,3835,3825,262
20240228,123800,1903493030,3820,3820,3820,3820,231
20240228,123700,1902610610,3820,3825,3830,3820,750
20240228,123600,1899741715,3815,3830,3830,3815,1985
20240228,123500,1892160295,3830,3825,3830,3820,1836
20240228,123400,1885138285,3825,3830,3835,3825,4560
20240228,123300,1867682365,3830,3840,3850,3830,17230
20240228,123200,1801578235,3845,3845,3845,3845,441
20240228,123100,1799882590,3845,3845,3845,3845,1071
20240228,123000,1795764595,3845,3850,3850,3845,703
20240228,122900,1793061375,3845,3855,3855,3845,1230
20240228,122800,1788321805,3835,3865,3865,3830,36500
20240228,122700,1648130865,3865,3880,3880,3865,237
20240228,122600,1647214710,3880,3870,3880,3865,500
20240228,122500,1645280610,3870,3865,3870,3860,3593
20240228,122400,1631389955,3865,3865,3865,3865,182
20240228,122300,1630686525,3865,3880,3880,3865,5829
20240228,122200,1608081565,3900,3875,3900,3875,5238
20240228,122100,1587661915,3890,3875,3890,3875,226
20240228,122000,1586785985,3875,3875,3875,3875,7
20240228,121900,1586758860,3875,3870,3890,3870,2312
20240228,121800,1577807440,3865,3865,3865,3865,171
20240228,121700,1577146525,3865,3870,3870,3865,929
20240228,121600,1573555790,3860,3860,3860,3860,305
20240228,121500,1572378490,3860,3870,3870,3860,2185
20240228,121400,1563934630,3870,3875,3875,3845,10988
20240228,121300,1521557205,3870,3870,3875,3870,807
20240228,121200,1518433785,3870,3875,3875,3870,353
20240228,121100,1517067015,3875,3900,3900,3875,12539
20240228,121000,1468394955,3900,3900,3900,3895,22556
20240228,120900,1380427675,3910,3895,3910,3885,56466
20240228,120800,1160187575,3880,3895,3895,3880,701
20240228,120700,1157466720,3895,3860,3900,3840,28638
20240228,120600,1046286925,3840,3840,3850,3840,2035
20240228,120500,1038457505,3845,3850,3850,3845,568
20240228,120400,1036273495,3850,3850,3850,3845,487
20240228,120300,1034400105,3850,3855,3860,3850,9903
20240228,120200,996215245,3850,3845,3850,3845,3194
20240228,120100,983919230,3845,3840,3845,3840,390
20240228,120000,982420820,3840,3840,3840,3840,208
20240228,115900,981622100,3840,3840,3840,3840,211
20240228,115800,980811860,3835,3835,3835,3835,0
20240228,115700,980811860,3835,3835,3835,3835,250
20240228,115600,979853110,3835,3845,3845,3835,304
20240228,115500,978687170,3845,3840,3850,3840,74
20240228,115400,978402615,3835,3845,3845,3835,255
20240228,115300,977424590,3850,3835,3850,3835,192
20240228,115200,976688105,3835,3835,3835,3835,1391
20240228,115100,971353620,3835,3835,3835,3835,212
20240228,115000,970540600,3850,3850,3850,3840,201
20240228,114900,969768550,3850,3840,3850,3840,208
20240228,114800,968969820,3840,3840,3840,3840,0
20240228,114700,968969820,3840,3840,3840,3840,195
20240228,114600,968221020,3840,3850,3850,3840,202
20240228,114500,967445240,3850,3840,3850,3840,240
20240228,114400,966523630,3840,3845,3850,3840,819
20240228,114300,963373480,3835,3845,3850,3835,132
20240228,114200,962867235,3835,3835,3835,3835,233
20240228,114100,961973680,3835,3850,3850,3835,2645
20240228,114000,951793775,3850,3845,3850,3835,394
20240228,113900,950280150,3845,3840,3845,3835,2411
20240228,113800,941026460,3835,3835,3835,3835,772
20240228,113700,938065840,3835,3835,3835,3835,0
20240228,113600,938065840,3835,3835,3840,3835,10127
20240228,113500,899228790,3835,3840,3840,3835,3929
20240228,113400,884157060,3840,3840,3840,3840,254
20240228,113300,883181700,3835,3845,3845,3835,229
20240228,113200,882303385,3845,3835,3845,3835,840
20240228,113100,879078785,3835,3840,3840,3835,13061
20240228,113000,828989585,3835,3840,3840,3835,2363
20240228,112900,819926445,3835,3835,3835,3835,190
20240228,112800,819197795,3835,3835,3840,3835,2518
20240228,112700,809533295,3835,3840,3840,3835,20595
20240228,112600,730449440,3840,3845,3845,3840,2303
20240228,112500,721605085,3850,3845,3850,3840,1726
20240228,112400,714962035,3845,3850,3850,3845,48
20240228,112300,714777385,3845,3840,3845,3840,218
20240228,112200,713940170,3840,3855,3855,3840,231
20240228,112100,713052980,3855,3845,3855,3840,1259
20240228,112000,708217250,3845,3860,3860,3845,24220
20240228,111900,614881035,3865,3860,3865,3855,241
20240228,111800,613951765,3865,3855,3865,3855,698
20240228,111700,611256025,3865,3855,3865,3855,1007
20240228,111600,607366190,3865,3855,3865,3855,225
20240228,111500,606498535,3855,3860,3860,3855,157
20240228,111400,605893250,3860,3860,3860,3860,57
20240228,111300,605673230,3860,3860,3860,3860,219
20240228,111200,604827890,3860,3865,3865,3860,181
20240228,111100,604129180,3865,3855,3865,3855,205
20240228,111000,603338875,3855,3860,3865,3855,394
20240228,110900,601818680,3855,3855,3855,3855,244
20240228,110800,600878060,3855,3860,3860,3855,188
20240228,110700,600153315,3855,3860,3860,3855,156
20240228,110600,599551735,3860,3855,3860,3855,564
20240228,110500,597375815,3855,3855,3855,3855,179
20240228,110400,596685770,3860,3855,3860,3855,260
20240228,110300,595683235,3860,3860,3860,3860,140
20240228,110200,595142835,3860,3860,3870,3860,998
20240228,110100,591290545,3860,3860,3860,3860,178
20240228,110000,590603465,3855,3870,3870,3855,251
20240228,105900,589635320,3860,3870,3870,3860,144
20240228,105800,589079380,3870,3865,3870,3855,3201
20240228,105700,576706190,3865,3865,3870,3865,479
20240228,105600,574854700,3865,3855,3865,3855,224
20240228,105500,573991170,3865,3855,3865,3855,188
20240228,105400,573266310,3865,3855,3865,3855,221
20240228,105300,572414240,3865,3855,3865,3855,2657
20240228,105200,562156775,3850,3850,3855,3850,1364
20240228,105100,556899610,3850,3855,3855,3850,270
20240228,105000,555860055,3855,3850,3855,3850,173
20240228,104900,555194000,3850,3855,3855,3850,175
20240228,104800,554520225,3855,3855,3855,3850,288
20240228,104700,553411320,3855,3850,3855,3845,11357
20240228,104600,509633535,3850,3830,3850,3830,1644
20240228,104500,503322230,3830,3830,3830,3830,185
20240228,104400,502613680,3830,3830,3830,3830,261
20240228,104300,501614050,3835,3840,3840,3830,185
20240228,104200,500905195,3840,3830,3840,3830,225
20240228,104100,500043335,3830,3830,3830,3830,540
20240228,104000,497975135,3835,3835,3835,3835,62
20240228,103900,497737365,3835,3835,3835,3835,319
20240228,103800,496514000,3835,3835,3835,3835,170
20240228,103700,495862050,3835,3835,3835,3835,218
20240228,103600,495026020,3835,3840,3840,3835,2334
20240228,103500,486064310,3835,3835,3835,3835,173
20240228,103400,485400855,3835,3835,3835,3835,271
20240228,103300,484361570,3835,3835,3835,3835,178
20240228,103200,483678940,3835,3835,3835,3835,0
20240228,103100,483678940,3835,3835,3835,3835,260
20240228,103000,482681840,3845,3845,3850,3845,469
20240228,102900,480876985,3845,3850,3850,3845,337
20240228,102800,479580720,3845,3845,3845,3845,210
20240228,102700,478773270,3845,3845,3845,3845,1357
20240228,102600,473555605,3845,3845,3845,3845,245
20240228,102500,472613580,3845,3845,3845,3845,221
20240228,102400,471763835,3845,3845,3855,3845,11616
20240228,102300,427030985,3845,3850,3850,3845,566
20240228,102200,424854665,3850,3845,3850,3845,265
20240228,102100,423835390,3845,3830,3845,3830,2830
20240228,102000,412957325,3845,3840,3845,3830,452
20240228,101900,411225210,3845,3840,3845,3840,51
20240228,101800,411029365,3840,3845,3845,3840,12
20240228,101700,410983235,3845,3845,3845,3845,20
20240228,101600,410906335,3845,3840,3845,3840,130
20240228,101500,410406735,3840,3840,3840,3840,569
20240228,101400,408221775,3850,3830,3850,3830,5301
20240228,101300,387873325,3830,3835,3835,3830,2539
20240228,101200,378141255,3835,3840,3840,3835,1001
20240228,101100,374302415,3830,3830,3840,3830,1422
20240228,101000,368853595,3835,3835,3835,3835,45
20240228,100900,368681020,3835,3835,3835,3835,0
20240228,100800,368681020,3835,3835,3835,3835,10
20240228,100700,368642670,3835,3845,3845,3835,3553
20240228,100600,354988275,3840,3845,3845,3840,48
20240228,100500,354803865,3845,3840,3845,3840,4040
20240228,100400,339270615,3840,3845,3845,3840,114
20240228,100300,338832785,3825,3840,3840,3825,2140
20240228,100200,330628660,3845,3840,3845,3840,37
20240228,100100,330486525,3840,3845,3845,3840,1030
20240228,100000,326530755,3845,3845,3845,3845,21
20240228,095900,326450010,3840,3835,3840,3835,2826
20240228,095800,315601280,3840,3840,3840,3840,20
20240228,095700,315524480,3840,3840,3840,3840,120
20240228,095600,315063680,3840,3835,3840,3835,3586
20240228,095500,301293450,3840,3840,3840,3835,20
20240228,095400,301216665,3840,3825,3840,3825,5591
20240228,095300,279774385,3835,3825,3835,3820,1514
20240228,095200,273983720,3835,3835,3840,3835,713
20240228,095100,271248235,3835,3840,3840,3835,260
20240228,095000,270251085,3840,3840,3840,3830,13
20240228,094900,270201185,3840,3840,3840,3840,50
20240228,094800,270009185,3845,3830,3845,3830,8293
20240228,094700,238214280,3825,3825,3825,3825,516
20240228,094600,236240580,3820,3825,3825,3820,410
20240228,094500,234674330,3825,3830,3830,3825,100
20240228,094400,234291780,3830,3825,3830,3825,271
20240228,094300,233255145,3825,3830,3830,3825,2753
20240228,094200,222724870,3830,3830,3830,3830,10
20240228,094100,222686570,3830,3830,3830,3830,1402
20240228,094000,217316910,3830,3825,3830,3825,146
20240228,093900,216758405,3820,3825,3825,3820,2044
20240228,093800,208950145,3825,3820,3830,3820,3326
20240228,093700,196225390,3825,3825,3825,3825,20
20240228,093600,196148890,3825,3820,3825,3820,693
20240228,093500,193501625,3810,3815,3820,3810,2502
20240228,093400,183968990,3815,3815,3815,3805,5169
20240228,093300,164288515,3815,3820,3820,3815,545
20240228,093200,162209125,3820,3810,3820,3810,368
20240228,093100,160806610,3810,3815,3815,3810,22
20240228,093000,160722730,3815,3815,3815,3815,10
20240228,092900,160684580,3820,3815,3820,3805,170
20240228,092800,160037540,3805,3810,3810,3805,1092
20240228,092700,155882280,3800,3800,3810,3800,3791
20240228,092600,141453350,3820,3800,3820,3800,4906
20240228,092500,122800290,3820,3815,3820,3800,3252
20240228,092400,110441650,3815,3815,3815,3815,2540
20240228,092300,100751550,3815,3815,3815,3815,10
20240228,092200,100713400,3815,3805,3815,3795,1587
20240228,092100,94687515,3805,3815,3815,3805,818
20240228,092000,91566885,3805,3805,3810,3805,3292
20240228,091900,79026170,3800,3800,3805,3800,659
20240228,091800,76521965,3800,3765,3800,3760,9593
20240228,091700,40261370,3770,3770,3770,3770,10
20240228,091600,40223670,3770,3770,3770,3770,1
20240228,091500,40219900,3760,3770,3770,3760,566
20240228,091400,38086640,3760,3760,3760,3760,0
20240228,091300,38086640,3760,3760,3760,3760,1982
20240228,091200,30634320,3760,3770,3770,3760,1815
20240228,091100,23805650,3785,3785,3785,3775,2285
20240228,091000,15170545,3785,3785,3785,3785,511
20240228,090900,13236410,3785,3785,3785,3785,46
20240228,090800,13062300,3785,3780,3785,3780,195
20240228,090700,12324450,3780,3780,3780,3780,635
20240228,090600,9924150,3780,3780,3780,3775,23
20240228,090500,9837215,3780,3780,3780,3775,882
20240228,090400,6507535,3785,3785,3785,3785,186
20240228,090300,5803525,3780,3775,3780,3775,499
20240228,090200,3919670,3770,3765,3770,3760,154
20240228,090100,3339555,3765,3765,3765,3765,265
20240228,090000,2341830,3765,3765,3765,3765,622