stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,201900,454916750,7840,7840,7840,7840,367
20240227,201800,454916750,7840,7840,7840,7840,0
20240227,201700,454916750,7840,7840,7840,7840,0
20240227,201600,454916750,7840,7840,7840,7840,0
20240227,201500,454916750,7840,7840,7840,7840,0
20240227,201400,454916750,7840,7840,7840,7840,0
20240227,201300,454916750,7840,7840,7840,7840,0
20240227,201200,454916750,7840,7840,7840,7840,0
20240227,201100,454916750,7840,7840,7840,7840,0
20240227,201000,454916750,7840,7840,7840,7840,0
20240227,200900,454916750,7840,7840,7840,7840,0
20240227,200800,454916750,7840,7840,7840,7840,0
20240227,200700,454916750,7840,7840,7840,7840,0
20240227,200600,454916750,7840,7840,7840,7840,0
20240227,200500,454916750,7840,7840,7840,7840,0
20240227,200400,454916750,7840,7840,7840,7840,0
20240227,200300,454916750,7840,7840,7840,7840,0
20240227,200200,454916750,7840,7840,7840,7840,0
20240227,200100,454916750,7840,7840,7840,7840,0
20240227,200000,454916750,7840,7840,7840,7840,0
20240227,195900,454916750,7840,7840,7840,7840,0
20240227,195800,454916750,7840,7840,7840,7840,0
20240227,195700,454916750,7840,7840,7840,7840,0
20240227,195600,454916750,7840,7840,7840,7840,0
20240227,195500,454916750,7840,7840,7840,7840,0
20240227,195400,454916750,7840,7840,7840,7840,0
20240227,195300,454916750,7840,7840,7840,7840,0
20240227,195200,454916750,7840,7840,7840,7840,0
20240227,195100,454916750,7840,7840,7840,7840,0
20240227,195000,454916750,7840,7840,7840,7840,0
20240227,194900,454916750,7840,7840,7840,7840,367
20240227,194800,454916750,7840,7840,7840,7840,0
20240227,194700,454916750,7840,7840,7840,7840,0
20240227,194600,454916750,7840,7840,7840,7840,0
20240227,194500,454916750,7840,7840,7840,7840,0
20240227,194400,454916750,7840,7840,7840,7840,0
20240227,194300,454916750,7840,7840,7840,7840,0
20240227,194200,454916750,7840,7840,7840,7840,0
20240227,194100,454916750,7840,7840,7840,7840,0
20240227,194000,454916750,7840,7840,7840,7840,0
20240227,193900,454916750,7840,7840,7840,7840,0
20240227,193800,454916750,7840,7840,7840,7840,0
20240227,193700,454916750,7840,7840,7840,7840,0
20240227,193600,454916750,7840,7840,7840,7840,0
20240227,193500,454916750,7840,7840,7840,7840,0
20240227,193400,454916750,7840,7840,7840,7840,0
20240227,193300,454916750,7840,7840,7840,7840,0
20240227,193200,454916750,7840,7840,7840,7840,0
20240227,193100,454916750,7840,7840,7840,7840,0
20240227,193000,454916750,7840,7840,7840,7840,0
20240227,192900,454916750,7840,7840,7840,7840,0
20240227,192800,454916750,7840,7840,7840,7840,0
20240227,192700,454916750,7840,7840,7840,7840,0
20240227,192600,454916750,7840,7840,7840,7840,0
20240227,192500,454916750,7840,7840,7840,7840,0
20240227,192400,454916750,7840,7840,7840,7840,0
20240227,192300,454916750,7840,7840,7840,7840,0
20240227,192200,454916750,7840,7840,7840,7840,0
20240227,192100,454916750,7840,7840,7840,7840,0
20240227,192000,454916750,7840,7840,7840,7840,0
20240227,191900,454916750,7840,7840,7840,7840,367
20240227,191800,454916750,7840,7840,7840,7840,0
20240227,191700,454916750,7840,7840,7840,7840,0
20240227,191600,454916750,7840,7840,7840,7840,0
20240227,191500,454916750,7840,7840,7840,7840,0
20240227,191400,454916750,7840,7840,7840,7840,0
20240227,191300,454916750,7840,7840,7840,7840,0
20240227,191200,454916750,7840,7840,7840,7840,0
20240227,191100,454916750,7840,7840,7840,7840,0
20240227,191000,454916750,7840,7840,7840,7840,0
20240227,190900,454916750,7840,7840,7840,7840,0
20240227,190800,454916750,7840,7840,7840,7840,0
20240227,190700,454916750,7840,7840,7840,7840,0
20240227,190600,454916750,7840,7840,7840,7840,0
20240227,190500,454916750,7840,7840,7840,7840,0
20240227,190400,454916750,7840,7840,7840,7840,0
20240227,190300,454916750,7840,7840,7840,7840,0
20240227,190200,454916750,7840,7840,7840,7840,0
20240227,190100,454916750,7840,7840,7840,7840,0
20240227,190000,454916750,7840,7840,7840,7840,0
20240227,185900,454916750,7840,7840,7840,7840,0
20240227,185800,454916750,7840,7840,7840,7840,0
20240227,185700,454916750,7840,7840,7840,7840,0
20240227,185600,454916750,7840,7840,7840,7840,0
20240227,185500,454916750,7840,7840,7840,7840,0
20240227,185400,454916750,7840,7840,7840,7840,0
20240227,185300,454916750,7840,7840,7840,7840,0
20240227,185200,454916750,7840,7840,7840,7840,0
20240227,185100,454916750,7840,7840,7840,7840,0
20240227,185000,454916750,7840,7840,7840,7840,0
20240227,184900,454916750,7840,7840,7840,7840,367
20240227,184800,454916750,7840,7840,7840,7840,0
20240227,184700,454916750,7840,7840,7840,7840,0
20240227,184600,454916750,7840,7840,7840,7840,0
20240227,184500,454916750,7840,7840,7840,7840,0
20240227,184400,454916750,7840,7840,7840,7840,0
20240227,184300,454916750,7840,7840,7840,7840,0
20240227,184200,454916750,7840,7840,7840,7840,0
20240227,184100,454916750,7840,7840,7840,7840,0
20240227,184000,454916750,7840,7840,7840,7840,0
20240227,183900,454916750,7840,7840,7840,7840,0
20240227,183800,454916750,7840,7840,7840,7840,0
20240227,183700,454916750,7840,7840,7840,7840,0
20240227,183600,454916750,7840,7840,7840,7840,0
20240227,183500,454916750,7840,7840,7840,7840,0
20240227,183400,454916750,7840,7840,7840,7840,0
20240227,183300,454916750,7840,7840,7840,7840,0
20240227,183200,454916750,7840,7840,7840,7840,0
20240227,183100,454916750,7840,7840,7840,7840,0
20240227,183000,454916750,7840,7840,7840,7840,0
20240227,182900,454916750,7840,7840,7840,7840,0
20240227,182800,454916750,7840,7840,7840,7840,0
20240227,182700,454916750,7840,7840,7840,7840,0
20240227,182600,454916750,7840,7840,7840,7840,0
20240227,182500,454916750,7840,7840,7840,7840,0
20240227,182400,454916750,7840,7840,7840,7840,0
20240227,182300,454916750,7840,7840,7840,7840,0
20240227,182200,454916750,7840,7840,7840,7840,0
20240227,182100,454916750,7840,7840,7840,7840,0
20240227,182000,454916750,7840,7840,7840,7840,0
20240227,181900,454916750,7840,7840,7840,7840,367
20240227,181800,454916750,7840,7840,7840,7840,0
20240227,181700,454916750,7840,7840,7840,7840,0
20240227,181600,454916750,7840,7840,7840,7840,0
20240227,181500,454916750,7840,7840,7840,7840,0
20240227,181400,454916750,7840,7840,7840,7840,0
20240227,181300,454916750,7840,7840,7840,7840,0
20240227,181200,454916750,7840,7840,7840,7840,0
20240227,181100,454916750,7840,7840,7840,7840,0
20240227,181000,454916750,7840,7840,7840,7840,0
20240227,180900,454916750,7840,7840,7840,7840,0
20240227,180800,454916750,7840,7840,7840,7840,0
20240227,180700,454916750,7840,7840,7840,7840,0
20240227,180600,454916750,7840,7840,7840,7840,0
20240227,180500,454916750,7840,7840,7840,7840,0
20240227,180400,454916750,7840,7840,7840,7840,0
20240227,180300,454916750,7840,7840,7840,7840,0
20240227,180200,454916750,7840,7840,7840,7840,0
20240227,180100,454916750,7840,7840,7840,7840,0
20240227,180000,454916750,7840,7840,7840,7840,0
20240227,175900,454916750,7840,7840,7840,7840,0
20240227,175800,454916750,7840,7840,7840,7840,0
20240227,175700,454916750,7840,7840,7840,7840,0
20240227,175600,454916750,7840,7840,7840,7840,0
20240227,175500,454916750,7840,7840,7840,7840,0
20240227,175400,454916750,7840,7840,7840,7840,0
20240227,175300,454916750,7840,7840,7840,7840,0
20240227,175200,454916750,7840,7840,7840,7840,0
20240227,175100,454916750,7840,7840,7840,7840,0
20240227,175000,454916750,7840,7840,7840,7840,0
20240227,174900,454916750,7840,7840,7840,7840,367
20240227,174800,454916750,7840,7840,7840,7840,0
20240227,174700,454916750,7840,7840,7840,7840,0
20240227,174600,454916750,7840,7840,7840,7840,0
20240227,174500,454916750,7840,7840,7840,7840,0
20240227,174400,454916750,7840,7840,7840,7840,0
20240227,174300,454916750,7840,7840,7840,7840,0
20240227,174200,454916750,7840,7840,7840,7840,0
20240227,174100,454916750,7840,7840,7840,7840,0
20240227,174000,454916750,7840,7840,7840,7840,0
20240227,173900,454916750,7840,7840,7840,7840,0
20240227,173800,454916750,7840,7840,7840,7840,0
20240227,173700,454916750,7840,7840,7840,7840,0
20240227,173600,454916750,7840,7840,7840,7840,0
20240227,173500,454916750,7840,7840,7840,7840,0
20240227,173400,454916750,7840,7840,7840,7840,0
20240227,173300,454916750,7840,7840,7840,7840,0
20240227,173200,454916750,7840,7840,7840,7840,0
20240227,173100,454916750,7840,7840,7840,7840,0
20240227,173000,454916750,7840,7840,7840,7840,0
20240227,172900,454916750,7840,7840,7840,7840,0
20240227,172800,454916750,7840,7840,7840,7840,0
20240227,172700,454916750,7840,7840,7840,7840,0
20240227,172600,454916750,7840,7840,7840,7840,0
20240227,172500,454916750,7840,7840,7840,7840,0
20240227,172400,454916750,7840,7840,7840,7840,0
20240227,172300,454916750,7840,7840,7840,7840,0
20240227,172200,454916750,7840,7840,7840,7840,0
20240227,172100,454916750,7840,7840,7840,7840,0
20240227,172000,454916750,7840,7840,7840,7840,0
20240227,171900,454916750,7840,7840,7840,7840,367
20240227,171800,454916750,7840,7840,7840,7840,0
20240227,171700,454916750,7840,7840,7840,7840,0
20240227,171600,454916750,7840,7840,7840,7840,0
20240227,171500,454916750,7840,7840,7840,7840,0
20240227,171400,454916750,7840,7840,7840,7840,0
20240227,171300,454916750,7840,7840,7840,7840,0
20240227,171200,454916750,7840,7840,7840,7840,0
20240227,171100,454916750,7840,7840,7840,7840,0
20240227,171000,454916750,7840,7840,7840,7840,0
20240227,170900,454916750,7840,7840,7840,7840,0
20240227,170800,454916750,7840,7840,7840,7840,0
20240227,170700,454916750,7840,7840,7840,7840,0
20240227,170600,454916750,7840,7840,7840,7840,0
20240227,170500,454916750,7840,7840,7840,7840,0
20240227,170400,454916750,7840,7840,7840,7840,0
20240227,170300,454916750,7840,7840,7840,7840,0
20240227,170200,454916750,7840,7840,7840,7840,0
20240227,170100,454916750,7840,7840,7840,7840,0
20240227,170000,454916750,7840,7840,7840,7840,0
20240227,165900,454916750,7840,7840,7840,7840,0
20240227,165800,454916750,7840,7840,7840,7840,0
20240227,165700,454916750,7840,7840,7840,7840,0
20240227,165600,454916750,7840,7840,7840,7840,0
20240227,165500,454916750,7840,7840,7840,7840,0
20240227,165400,454916750,7840,7840,7840,7840,0
20240227,165300,454916750,7840,7840,7840,7840,0
20240227,165200,454916750,7840,7840,7840,7840,0
20240227,165100,454916750,7840,7840,7840,7840,0
20240227,165000,454916750,7840,7840,7840,7840,0
20240227,164900,454916750,7840,7840,7840,7840,367
20240227,164800,454916750,7840,7840,7840,7840,0
20240227,164700,454916750,7840,7840,7840,7840,0
20240227,164600,454916750,7840,7840,7840,7840,0
20240227,164500,454916750,7840,7840,7840,7840,0
20240227,164400,454916750,7840,7840,7840,7840,0
20240227,164300,454916750,7840,7840,7840,7840,0
20240227,164200,454916750,7840,7840,7840,7840,0
20240227,164100,454916750,7840,7840,7840,7840,0
20240227,164000,454916750,7840,7840,7840,7840,0
20240227,163900,454916750,7840,7840,7840,7840,0
20240227,163800,454916750,7840,7840,7840,7840,0
20240227,163700,454916750,7840,7840,7840,7840,0
20240227,163600,454916750,7840,7840,7840,7840,0
20240227,163500,454916750,7840,7840,7840,7840,0
20240227,163400,454916750,7840,7840,7840,7840,0
20240227,163300,454916750,7840,7840,7840,7840,0
20240227,163200,454916750,7840,7840,7840,7840,0
20240227,163100,454916750,7840,7840,7840,7840,0
20240227,163000,454916750,7840,7840,7840,7840,0
20240227,162900,454916750,7840,7840,7840,7840,0
20240227,162800,454916750,7840,7840,7840,7840,0
20240227,162700,454916750,7840,7840,7840,7840,0
20240227,162600,454916750,7840,7840,7840,7840,0
20240227,162500,454916750,7840,7840,7840,7840,0
20240227,162400,454916750,7840,7840,7840,7840,0
20240227,162300,454916750,7840,7840,7840,7840,0
20240227,162200,454916750,7840,7840,7840,7840,0
20240227,162100,454916750,7840,7840,7840,7840,0
20240227,162000,454916750,7840,7840,7840,7840,0
20240227,161900,454916750,7840,7840,7840,7840,367
20240227,161800,454916750,7840,7840,7840,7840,0
20240227,161700,454916750,7840,7840,7840,7840,0
20240227,161600,454916750,7840,7840,7840,7840,0
20240227,161500,454916750,7840,7840,7840,7840,0
20240227,161400,454916750,7840,7840,7840,7840,0
20240227,161300,454916750,7840,7840,7840,7840,0
20240227,161200,454916750,7840,7840,7840,7840,0
20240227,161100,454916750,7840,7840,7840,7840,0
20240227,161000,454916750,7840,7840,7840,7840,0
20240227,160900,454916750,7840,7840,7840,7840,0
20240227,160800,454916750,7840,7840,7840,7840,0
20240227,160700,454916750,7840,7840,7840,7840,0
20240227,160600,454916750,7840,7840,7840,7840,0
20240227,160500,454916750,7840,7840,7840,7840,0
20240227,160400,454916750,7840,7840,7840,7840,0
20240227,160300,454916750,7840,7840,7840,7840,0
20240227,160200,454916750,7840,7840,7840,7840,0
20240227,160100,454916750,7840,7840,7840,7840,0
20240227,160000,454916750,7840,7840,7840,7840,0
20240227,155900,454916750,7840,7840,7840,7840,0
20240227,155800,454916750,7840,7840,7840,7840,0
20240227,155700,454916750,7840,7840,7840,7840,0
20240227,155600,454916750,7840,7840,7840,7840,0
20240227,155500,454916750,7840,7840,7840,7840,0
20240227,155400,454916750,7840,7840,7840,7840,0
20240227,155300,454916750,7840,7840,7840,7840,0
20240227,155200,454916750,7840,7840,7840,7840,0
20240227,155100,454916750,7840,7840,7840,7840,0
20240227,155000,454916750,7840,7840,7840,7840,0
20240227,154900,454916750,7840,7840,7840,7840,367
20240227,154800,454916750,7840,7840,7840,7840,0
20240227,154700,454916750,7840,7840,7840,7840,0
20240227,154600,454916750,7840,7840,7840,7840,0
20240227,154500,454916750,7840,7840,7840,7840,0
20240227,154400,454916750,7840,7840,7840,7840,0
20240227,154300,454916750,7840,7840,7840,7840,0
20240227,154200,454916750,7840,7840,7840,7840,0
20240227,154100,454916750,7840,7840,7840,7840,0
20240227,154000,454916750,7840,7840,7840,7840,0
20240227,153900,454916750,7840,7840,7840,7840,0
20240227,153800,454916750,7840,7840,7840,7840,0
20240227,153700,454916750,7840,7840,7840,7840,0
20240227,153600,454916750,7840,7840,7840,7840,0
20240227,153500,454916750,7840,7840,7840,7840,0
20240227,153400,454916750,7840,7840,7840,7840,0
20240227,153300,454916750,7840,7840,7840,7840,0
20240227,153200,454916750,7840,7840,7840,7840,0
20240227,153100,454916750,7840,7840,7840,7840,0
20240227,153000,454916750,7840,7840,7840,7840,367
20240227,152900,452039470,7780,7780,7780,7780,0
20240227,152800,452039470,7780,7780,7780,7780,0
20240227,152700,452039470,7780,7780,7780,7780,0
20240227,152600,452039470,7780,7780,7780,7780,0
20240227,152500,452039470,7780,7780,7780,7780,0
20240227,152400,452039470,7780,7780,7780,7780,0
20240227,152300,452039470,7780,7780,7780,7780,0
20240227,152200,452039470,7780,7780,7780,7780,0
20240227,152100,452039470,7780,7780,7780,7780,0
20240227,152000,452039470,7780,7780,7780,7780,0
20240227,151900,452039470,7780,7780,7790,7780,1256
20240227,151800,442265410,7790,7790,7790,7780,272
20240227,151700,440146770,7780,7780,7790,7780,27
20240227,151600,439936490,7790,7770,7790,7770,32
20240227,151500,439687540,7790,7770,7790,7770,30
20240227,151400,439454300,7790,7800,7820,7790,20
20240227,151300,439298310,7770,7790,7800,7770,150
20240227,151200,438131610,7800,7800,7800,7780,147
20240227,151100,436985280,7800,7800,7800,7800,0
20240227,151000,436985280,7800,7800,7800,7800,2
20240227,150900,436969680,7800,7800,7800,7800,0
20240227,150800,436969680,7800,7800,7800,7800,0
20240227,150700,436969680,7800,7810,7810,7780,17
20240227,150600,436837300,7810,7810,7810,7810,3
20240227,150500,436813870,7770,7790,7790,7770,400
20240227,150400,433702040,7820,7820,7820,7820,0
20240227,150300,433702040,7820,7790,7820,7790,13
20240227,150200,433600590,7790,7790,7790,7790,193
20240227,150100,432097120,7820,7800,7820,7800,7
20240227,150000,432042480,7820,7820,7820,7820,0
20240227,145900,432042480,7820,7820,7820,7820,0
20240227,145800,432042480,7820,7820,7820,7800,504
20240227,145700,428111200,7820,7820,7820,7810,104
20240227,145600,427298710,7820,7820,7820,7820,0
20240227,145500,427298710,7820,7830,7830,7820,205
20240227,145400,425694560,7830,7820,7840,7820,159
20240227,145300,424450060,7850,7850,7850,7850,2
20240227,145200,424434360,7860,7860,7860,7860,0
20240227,145100,424434360,7860,7860,7860,7860,0
20240227,145000,424434360,7860,7860,7860,7860,2
20240227,144900,424418640,7860,7810,7860,7810,986
20240227,144800,416717630,7810,7840,7840,7810,26
20240227,144700,416514420,7840,7840,7840,7840,0
20240227,144600,416514420,7840,7840,7840,7840,0
20240227,144500,416514420,7840,7840,7840,7840,16
20240227,144400,416388980,7850,7850,7850,7850,69
20240227,144300,415847330,7860,7860,7860,7860,0
20240227,144200,415847330,7860,7840,7860,7780,1072
20240227,144100,407480590,7860,7860,7860,7860,0
20240227,144000,407480590,7860,7860,7860,7860,0
20240227,143900,407480590,7860,7860,7860,7860,0
20240227,143800,407480590,7860,7860,7860,7860,0
20240227,143700,407480590,7860,7860,7860,7860,0
20240227,143600,407480590,7860,7860,7860,7860,1
20240227,143500,407472730,7840,7840,7840,7840,8
20240227,143400,407410010,7840,7840,7840,7840,1
20240227,143300,407402170,7840,7840,7840,7840,0
20240227,143200,407402170,7840,7840,7840,7840,1
20240227,143100,407394330,7870,7870,7870,7870,0
20240227,143000,407394330,7870,7870,7870,7870,0
20240227,142900,407394330,7870,7870,7870,7870,0
20240227,142800,407394330,7870,7850,7870,7830,88
20240227,142700,406703240,7870,7870,7870,7870,0
20240227,142600,406703240,7870,7870,7870,7870,0
20240227,142500,406703240,7870,7850,7870,7850,5
20240227,142400,406663920,7870,7850,7870,7850,5
20240227,142300,406624630,7890,7870,7890,7860,41
20240227,142200,406302140,7890,7860,7890,7860,14
20240227,142100,406191740,7860,7860,7860,7860,250
20240227,142000,404226740,7860,7850,7860,7850,31
20240227,141900,403983380,7860,7820,7860,7820,61
20240227,141800,403506260,7820,7850,7850,7820,1202
20240227,141700,394076620,7860,7860,7860,7860,0
20240227,141600,394076620,7860,7860,7860,7860,79
20240227,141500,393455680,7860,7850,7860,7850,419
20240227,141400,390162670,7860,7860,7860,7860,0
20240227,141300,390162670,7860,7860,7860,7860,0
20240227,141200,390162670,7860,7860,7860,7860,0
20240227,141100,390162670,7860,7860,7860,7860,0
20240227,141000,390162670,7860,7860,7860,7860,0
20240227,140900,390162670,7860,7790,7860,7790,21
20240227,140800,389999010,7820,7800,7820,7780,170
20240227,140700,388671260,7820,7820,7820,7820,2
20240227,140600,388655620,7820,7820,7820,7820,0
20240227,140500,388655620,7820,7820,7820,7820,2
20240227,140400,388639980,7820,7820,7820,7820,0
20240227,140300,388639980,7820,7820,7820,7820,25
20240227,140200,388444480,7810,7810,7810,7810,4
20240227,140100,388413240,7810,7810,7810,7810,94
20240227,140000,387679100,7780,7800,7800,7780,100
20240227,135900,386900360,7800,7820,7820,7800,15
20240227,135800,386783210,7840,7840,7840,7840,0
20240227,135700,386783210,7840,7840,7840,7840,0
20240227,135600,386783210,7840,7840,7840,7840,0
20240227,135500,386783210,7840,7840,7840,7840,0
20240227,135400,386783210,7840,7840,7840,7840,0
20240227,135300,386783210,7840,7840,7840,7840,0
20240227,135200,386783210,7840,7840,7840,7840,0
20240227,135100,386783210,7840,7840,7840,7840,0
20240227,135000,386783210,7840,7840,7840,7840,0
20240227,134900,386783210,7840,7840,7840,7840,3
20240227,134800,386759690,7850,7850,7850,7850,0
20240227,134700,386759690,7850,7850,7850,7850,30
20240227,134600,386524190,7850,7850,7850,7850,0
20240227,134500,386524190,7850,7850,7850,7850,0
20240227,134400,386524190,7850,7850,7850,7850,0
20240227,134300,386524190,7850,7850,7850,7850,0
20240227,134200,386524190,7850,7850,7850,7850,0
20240227,134100,386524190,7850,7850,7850,7850,0
20240227,134000,386524190,7850,7850,7850,7850,1
20240227,133900,386516340,7810,7810,7810,7810,2
20240227,133800,386500720,7840,7840,7840,7840,0
20240227,133700,386500720,7840,7840,7840,7840,0
20240227,133600,386500720,7840,7820,7840,7820,50
20240227,133500,386109060,7840,7840,7840,7830,200
20240227,133400,384541090,7840,7840,7840,7840,0
20240227,133300,384541090,7840,7840,7840,7840,0
20240227,133200,384541090,7840,7840,7840,7840,75
20240227,133100,383953090,7840,7830,7840,7830,100
20240227,133000,383169260,7840,7840,7840,7840,0
20240227,132900,383169260,7840,7840,7840,7840,0
20240227,132800,383169260,7840,7840,7840,7840,0
20240227,132700,383169260,7840,7840,7840,7840,0
20240227,132600,383169260,7840,7840,7840,7840,0
20240227,132500,383169260,7840,7840,7840,7840,0
20240227,132400,383169260,7840,7840,7840,7840,0
20240227,132300,383169260,7840,7840,7840,7840,0
20240227,132200,383169260,7840,7840,7840,7840,0
20240227,132100,383169260,7840,7840,7840,7840,0
20240227,132000,383169260,7840,7840,7840,7840,1
20240227,131900,383161420,7790,7810,7810,7790,104
20240227,131800,382350360,7840,7840,7840,7840,0
20240227,131700,382350360,7840,7840,7840,7840,0
20240227,131600,382350360,7840,7840,7840,7840,1
20240227,131500,382342520,7800,7810,7810,7800,2
20240227,131400,382326910,7800,7800,7800,7800,0
20240227,131300,382326910,7800,7800,7800,7800,0
20240227,131200,382326910,7800,7800,7800,7800,0
20240227,131100,382326910,7800,7800,7800,7800,0
20240227,131000,382326910,7800,7800,7800,7800,216
20240227,130900,380642110,7800,7810,7810,7800,71
20240227,130800,380088300,7810,7810,7810,7810,0
20240227,130700,380088300,7810,7810,7810,7810,2
20240227,130600,380072680,7800,7800,7800,7800,7
20240227,130500,380018080,7800,7800,7800,7800,0
20240227,130400,380018080,7800,7800,7800,7800,0
20240227,130300,380018080,7800,7800,7800,7800,0
20240227,130200,380018080,7800,7800,7800,7800,0
20240227,130100,380018080,7800,7800,7800,7800,0
20240227,130000,380018080,7800,7800,7800,7800,0
20240227,125900,380018080,7800,7800,7800,7800,0
20240227,125800,380018080,7800,7800,7800,7800,0
20240227,125700,380018080,7800,7800,7800,7800,2
20240227,125600,380002480,7800,7800,7800,7800,2
20240227,125500,379986880,7800,7800,7800,7800,74
20240227,125400,379409680,7800,7800,7800,7800,5
20240227,125300,379370680,7750,7760,7760,7750,70
20240227,125200,378828090,7750,7750,7750,7750,0
20240227,125100,378828090,7750,7750,7750,7750,0
20240227,125000,378828090,7750,7760,7760,7750,400
20240227,124900,375726820,7760,7800,7800,7760,400
20240227,124800,372615530,7800,7800,7800,7800,0
20240227,124700,372615530,7800,7800,7800,7800,0
20240227,124600,372615530,7800,7800,7800,7800,0
20240227,124500,372615530,7800,7800,7800,7800,0
20240227,124400,372615530,7800,7800,7800,7800,0
20240227,124300,372615530,7800,7820,7820,7800,2200
20240227,124200,355436770,7820,7820,7820,7820,0
20240227,124100,355436770,7820,7850,7850,7820,100
20240227,124000,354654470,7860,7860,7860,7860,0
20240227,123900,354654470,7860,7860,7860,7860,0
20240227,123800,354654470,7860,7830,7860,7820,145
20240227,123700,353520520,7830,7830,7830,7830,0
20240227,123600,353520520,7830,7830,7830,7830,284
20240227,123500,351296800,7830,7830,7830,7830,3
20240227,123400,351273310,7860,7860,7860,7860,1
20240227,123300,351265450,7850,7850,7850,7850,0
20240227,123200,351265450,7850,7850,7850,7850,0
20240227,123100,351265450,7850,7850,7850,7850,0
20240227,123000,351265450,7850,7850,7850,7850,0
20240227,122900,351265450,7850,7850,7850,7850,0
20240227,122800,351265450,7850,7850,7850,7850,2
20240227,122700,351249750,7850,7850,7850,7850,12
20240227,122600,351155550,7810,7810,7810,7810,0
20240227,122500,351155550,7810,7810,7810,7810,0
20240227,122400,351155550,7810,7810,7810,7810,0
20240227,122300,351155550,7810,7800,7810,7800,368
20240227,122200,348284150,7810,7810,7810,7810,304
20240227,122100,345909910,7850,7850,7850,7850,0
20240227,122000,345909910,7850,7850,7850,7850,2
20240227,121900,345894210,7850,7850,7850,7850,0
20240227,121800,345894210,7850,7850,7850,7850,0
20240227,121700,345894210,7850,7850,7850,7850,1
20240227,121600,345886360,7850,7850,7850,7850,1
20240227,121500,345878510,7800,7800,7800,7800,0
20240227,121400,345878510,7800,7810,7810,7800,596
20240227,121300,341226750,7810,7810,7810,7810,204
20240227,121200,339633510,7860,7860,7860,7860,50
20240227,121100,339240510,7810,7810,7810,7810,0
20240227,121000,339240510,7810,7810,7810,7810,0
20240227,120900,339240510,7810,7810,7810,7810,0
20240227,120800,339240510,7810,7810,7810,7810,0
20240227,120700,339240510,7810,7810,7810,7810,0
20240227,120600,339240510,7810,7810,7810,7810,0
20240227,120500,339240510,7810,7810,7810,7810,2
20240227,120400,339224890,7810,7810,7810,7810,0
20240227,120300,339224890,7810,7810,7810,7810,47
20240227,120200,338857820,7790,7810,7810,7790,181
20240227,120100,337447690,7810,7810,7810,7810,3
20240227,120000,337424260,7810,7810,7810,7800,973
20240227,115900,329825310,7850,7880,7880,7810,2900
20240227,115800,307124810,7880,7880,7880,7880,87
20240227,115700,306439250,7880,7900,7900,7880,475
20240227,115600,302693430,7900,7900,7900,7900,3
20240227,115500,302669730,7910,7920,7920,7910,35
20240227,115400,302392870,7920,7920,7920,7920,0
20240227,115300,302392870,7920,7920,7920,7920,158
20240227,115200,301141510,7920,7940,7940,7920,1160
20240227,115100,291947110,7940,7940,7940,7940,2
20240227,115000,291931230,7950,7970,7970,7950,19
20240227,114900,291779860,7980,7980,7980,7980,47
20240227,114800,291404800,7950,7950,7950,7950,0
20240227,114700,291404800,7950,7950,7950,7950,0
20240227,114600,291404800,7950,7950,7950,7950,0
20240227,114500,291404800,7950,7950,7950,7950,0
20240227,114400,291404800,7950,7950,7950,7950,0
20240227,114300,291404800,7950,7950,7950,7950,0
20240227,114200,291404800,7950,7950,7950,7950,0
20240227,114100,291404800,7950,7950,7950,7950,0
20240227,114000,291404800,7950,7950,7950,7950,0
20240227,113900,291404800,7950,7950,7950,7950,0
20240227,113800,291404800,7950,7950,7950,7950,0
20240227,113700,291404800,7950,7950,7950,7950,0
20240227,113600,291404800,7950,7950,7950,7950,20
20240227,113500,291245800,7950,7950,7950,7950,0
20240227,113400,291245800,7950,7950,7950,7950,0
20240227,113300,291245800,7950,7950,7950,7950,0
20240227,113200,291245800,7950,7980,7980,7950,21
20240227,113100,291078250,7980,7980,7980,7980,1
20240227,113000,291070270,7950,7950,7950,7950,0
20240227,112900,291070270,7950,7950,7950,7950,0
20240227,112800,291070270,7950,7950,7950,7950,8
20240227,112700,291006670,7940,7940,7940,7940,0
20240227,112600,291006670,7940,7940,7940,7940,0
20240227,112500,291006670,7940,7940,7940,7940,0
20240227,112400,291006670,7940,7940,7940,7940,0
20240227,112300,291006670,7940,7940,7940,7940,0
20240227,112200,291006670,7940,7940,7940,7940,0
20240227,112100,291006670,7940,7940,7940,7940,0
20240227,112000,291006670,7940,7940,7940,7940,0
20240227,111900,291006670,7940,7940,7940,7940,0
20240227,111800,291006670,7940,7940,7940,7940,0
20240227,111700,291006670,7940,7940,7940,7940,0
20240227,111600,291006670,7940,7940,7940,7940,0
20240227,111500,291006670,7940,7940,7940,7940,0
20240227,111400,291006670,7940,7940,7940,7940,0
20240227,111300,291006670,7940,7940,7940,7940,14
20240227,111200,290895510,7940,7940,7940,7940,0
20240227,111100,290895510,7940,7940,7940,7940,0
20240227,111000,290895510,7940,7940,7940,7940,253
20240227,110900,288886690,7940,7940,7940,7940,0
20240227,110800,288886690,7940,7940,7940,7940,0
20240227,110700,288886690,7940,7940,7940,7940,0
20240227,110600,288886690,7940,7940,7940,7940,0
20240227,110500,288886690,7940,7940,7940,7940,0
20240227,110400,288886690,7940,7940,7940,7940,0
20240227,110300,288886690,7940,7940,7940,7940,0
20240227,110200,288886690,7940,7940,7940,7940,0
20240227,110100,288886690,7940,7940,7940,7940,381
20240227,110000,285861550,7940,7940,7940,7940,67
20240227,105900,285329570,7940,7980,7980,7940,1823
20240227,105800,270828370,7980,7980,7980,7980,0
20240227,105700,270828370,7980,7980,7980,7980,100
20240227,105600,270030370,8030,8030,8030,8030,0
20240227,105500,270030370,8030,8030,8030,8030,0
20240227,105400,270030370,8030,8030,8030,8030,0
20240227,105300,270030370,8030,8030,8030,8030,478
20240227,105200,266192030,8030,8030,8030,8030,0
20240227,105100,266192030,8030,7980,8030,7980,128
20240227,105000,265166050,7980,7980,7980,7980,3
20240227,104900,265142110,7980,7980,7980,7980,103
20240227,104800,264320170,7980,7980,7980,7980,0
20240227,104700,264320170,7980,7980,7980,7980,0
20240227,104600,264320170,7980,7980,7980,7980,0
20240227,104500,264320170,7980,7980,7980,7980,0
20240227,104400,264320170,7980,7980,7980,7980,100
20240227,104300,263522170,8040,8040,8040,8040,0
20240227,104200,263522170,8040,8040,8040,8040,0
20240227,104100,263522170,8040,8040,8040,8040,0
20240227,104000,263522170,8040,8030,8040,8030,510
20240227,103900,259425770,8000,8000,8000,8000,0
20240227,103800,259425770,8000,8000,8000,8000,0
20240227,103700,259425770,8000,8000,8000,8000,0
20240227,103600,259425770,8000,8000,8000,8000,42
20240227,103500,259089770,7980,7980,7980,7980,0
20240227,103400,259089770,7980,7980,7980,7980,35
20240227,103300,258810470,7980,7980,7980,7980,0
20240227,103200,258810470,7980,7940,7980,7940,677
20240227,103100,253422690,7960,7960,7960,7960,131
20240227,103000,252379930,7960,7980,7980,7960,103
20240227,102900,251559330,7980,7980,7980,7980,102
20240227,102800,250745370,7990,7990,7990,7990,0
20240227,102700,250745370,7990,7990,7990,7990,236
20240227,102600,248859730,8000,8010,8010,8000,306
20240227,102500,246411520,8040,8040,8040,8040,0
20240227,102400,246411520,8040,8040,8040,8040,21
20240227,102300,246242680,8030,8030,8030,8030,0
20240227,102200,246242680,8030,8030,8030,8030,0
20240227,102100,246242680,8030,8030,8030,8030,340
20240227,102000,243512480,8040,8040,8040,8040,0
20240227,101900,243512480,8040,8010,8040,8000,429
20240227,101800,240065690,8030,8030,8030,8030,78
20240227,101700,239439350,7980,7980,7980,7980,0
20240227,101600,239439350,7980,7980,7980,7980,0
20240227,101500,239439350,7980,7980,7980,7980,0
20240227,101400,239439350,7980,7990,7990,7980,958
20240227,101300,231793330,8030,8030,8030,8030,0
20240227,101200,231793330,8030,8030,8030,8030,170
20240227,101100,230428230,8040,8040,8040,8040,0
20240227,101000,230428230,8040,8040,8040,8040,150
20240227,100900,229222230,8040,8040,8040,8040,1
20240227,100800,229214190,8050,8050,8050,8050,0
20240227,100700,229214190,8050,8050,8050,8050,0
20240227,100600,229214190,8050,8080,8080,8050,659
20240227,100500,223889740,8080,8080,8080,8080,9
20240227,100400,223817020,8080,8070,8080,8070,480
20240227,100300,219939620,8070,8010,8070,8010,1648
20240227,100200,206692700,7990,7990,7990,7990,0
20240227,100100,206692700,7990,8000,8000,7990,3247
20240227,100000,180749120,8000,8000,8000,8000,0
20240227,095900,180749120,8000,8000,8000,8000,1155
20240227,095800,171509120,7990,7990,7990,7990,0
20240227,095700,171509120,7990,7970,7990,7970,1769
20240227,095600,157375010,7990,7960,7990,7960,401
20240227,095500,154171050,7970,7980,7980,7970,94
20240227,095400,153421400,7980,7970,7980,7970,130
20240227,095300,152384100,7970,7970,7970,7970,0
20240227,095200,152384100,7970,7970,7970,7970,0
20240227,095100,152384100,7970,7970,7970,7970,80
20240227,095000,151746500,7960,7960,7960,7960,1008
20240227,094900,143722820,7960,7960,7960,7960,0
20240227,094800,143722820,7960,7960,7960,7960,0
20240227,094700,143722820,7960,7960,7960,7960,50
20240227,094600,143324820,7950,7950,7950,7950,0
20240227,094500,143324820,7950,7950,7950,7950,50
20240227,094400,142927320,7950,7950,7950,7950,0
20240227,094300,142927320,7950,7920,7950,7900,580
20240227,094200,138338320,7900,7900,7900,7900,51
20240227,094100,137935420,7870,7870,7870,7870,49
20240227,094000,137549790,7860,7880,7880,7860,399
20240227,093900,134407250,7880,7900,7900,7880,1625
20240227,093800,121593890,7900,7920,7920,7900,515
20240227,093700,117520690,7960,7960,7960,7960,0
20240227,093600,117520690,7960,7940,7960,7930,24
20240227,093500,117330280,7940,7920,7940,7920,22
20240227,093400,117156000,7900,7910,7910,7890,581
20240227,093300,112568760,7920,7930,7930,7920,234
20240227,093200,110715360,7960,7950,7960,7930,295
20240227,093100,108371120,7950,7950,7950,7950,26
20240227,093000,108164420,7960,7960,7960,7960,13
20240227,092900,108060940,7970,7980,7980,7970,702
20240227,092800,102465740,7980,7980,7980,7980,105
20240227,092700,101627840,7990,7980,7990,7980,64
20240227,092600,101117110,7980,7980,7980,7980,1
20240227,092500,101109130,7950,7960,7960,7950,780
20240227,092400,94900940,7960,7960,7960,7960,319
20240227,092300,92361700,7970,7980,7980,7970,649
20240227,092200,87189060,7980,8030,8030,7970,1403
20240227,092100,75965890,8040,8040,8040,8040,345
20240227,092000,73192090,8080,8080,8080,8080,72
20240227,091900,72610330,8110,8110,8110,8110,5
20240227,091800,72569780,8110,8090,8110,8090,160
20240227,091700,71275180,8120,8120,8130,8120,1051
20240227,091600,62737050,8120,8110,8120,8110,809
20240227,091500,56171820,8100,8070,8100,8070,745
20240227,091400,50147230,8060,8060,8060,8060,68
20240227,091300,49599150,8050,8010,8050,8000,1125
20240227,091200,40569070,8010,8000,8010,8000,954
20240227,091100,32927790,7990,7960,7990,7960,922
20240227,091000,25572680,7990,7990,7990,7990,0
20240227,090900,25572680,7990,7990,7990,7990,0
20240227,090800,25572680,7990,7950,7990,7950,592
20240227,090700,20846280,8010,8010,8010,8010,0
20240227,090600,20846280,8010,8010,8010,8010,200
20240227,090500,19244280,8010,8000,8010,8000,104
20240227,090400,18411310,8010,8010,8010,8010,43
20240227,090300,18066880,8010,8010,8010,8010,93
20240227,090200,17321950,7900,8020,8020,7900,252
20240227,090100,15319220,8010,8000,8010,7890,1345
20240227,090000,4563020,8000,7860,8000,7860,574