stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,202800,1364156750,2780,2780,2780,2780,5988
20240227,202700,1364156750,2780,2780,2780,2780,0
20240227,202600,1364156750,2780,2780,2780,2780,0
20240227,202500,1364156750,2780,2780,2780,2780,0
20240227,202400,1364156750,2780,2780,2780,2780,0
20240227,202300,1364156750,2780,2780,2780,2780,0
20240227,202200,1364156750,2780,2780,2780,2780,0
20240227,202100,1364156750,2780,2780,2780,2780,0
20240227,202000,1364156750,2780,2780,2780,2780,0
20240227,201900,1364156750,2780,2780,2780,2780,0
20240227,201800,1364156750,2780,2780,2780,2780,0
20240227,201700,1364156750,2780,2780,2780,2780,0
20240227,201600,1364156750,2780,2780,2780,2780,0
20240227,201500,1364156750,2780,2780,2780,2780,0
20240227,201400,1364156750,2780,2780,2780,2780,0
20240227,201300,1364156750,2780,2780,2780,2780,0
20240227,201200,1364156750,2780,2780,2780,2780,0
20240227,201100,1364156750,2780,2780,2780,2780,0
20240227,201000,1364156750,2780,2780,2780,2780,0
20240227,200900,1364156750,2780,2780,2780,2780,0
20240227,200800,1364156750,2780,2780,2780,2780,0
20240227,200700,1364156750,2780,2780,2780,2780,0
20240227,200600,1364156750,2780,2780,2780,2780,0
20240227,200500,1364156750,2780,2780,2780,2780,0
20240227,200400,1364156750,2780,2780,2780,2780,0
20240227,200300,1364156750,2780,2780,2780,2780,0
20240227,200200,1364156750,2780,2780,2780,2780,0
20240227,200100,1364156750,2780,2780,2780,2780,0
20240227,200000,1364156750,2780,2780,2780,2780,0
20240227,195900,1364156750,2780,2780,2780,2780,0
20240227,195800,1364156750,2780,2780,2780,2780,5988
20240227,195700,1364156750,2780,2780,2780,2780,0
20240227,195600,1364156750,2780,2780,2780,2780,0
20240227,195500,1364156750,2780,2780,2780,2780,0
20240227,195400,1364156750,2780,2780,2780,2780,0
20240227,195300,1364156750,2780,2780,2780,2780,0
20240227,195200,1364156750,2780,2780,2780,2780,0
20240227,195100,1364156750,2780,2780,2780,2780,0
20240227,195000,1364156750,2780,2780,2780,2780,0
20240227,194900,1364156750,2780,2780,2780,2780,0
20240227,194800,1364156750,2780,2780,2780,2780,0
20240227,194700,1364156750,2780,2780,2780,2780,0
20240227,194600,1364156750,2780,2780,2780,2780,0
20240227,194500,1364156750,2780,2780,2780,2780,0
20240227,194400,1364156750,2780,2780,2780,2780,0
20240227,194300,1364156750,2780,2780,2780,2780,0
20240227,194200,1364156750,2780,2780,2780,2780,0
20240227,194100,1364156750,2780,2780,2780,2780,0
20240227,194000,1364156750,2780,2780,2780,2780,0
20240227,193900,1364156750,2780,2780,2780,2780,0
20240227,193800,1364156750,2780,2780,2780,2780,0
20240227,193700,1364156750,2780,2780,2780,2780,0
20240227,193600,1364156750,2780,2780,2780,2780,0
20240227,193500,1364156750,2780,2780,2780,2780,0
20240227,193400,1364156750,2780,2780,2780,2780,0
20240227,193300,1364156750,2780,2780,2780,2780,0
20240227,193200,1364156750,2780,2780,2780,2780,0
20240227,193100,1364156750,2780,2780,2780,2780,0
20240227,193000,1364156750,2780,2780,2780,2780,0
20240227,192900,1364156750,2780,2780,2780,2780,0
20240227,192800,1364156750,2780,2780,2780,2780,5988
20240227,192700,1364156750,2780,2780,2780,2780,0
20240227,192600,1364156750,2780,2780,2780,2780,0
20240227,192500,1364156750,2780,2780,2780,2780,0
20240227,192400,1364156750,2780,2780,2780,2780,0
20240227,192300,1364156750,2780,2780,2780,2780,0
20240227,192200,1364156750,2780,2780,2780,2780,0
20240227,192100,1364156750,2780,2780,2780,2780,0
20240227,192000,1364156750,2780,2780,2780,2780,0
20240227,191900,1364156750,2780,2780,2780,2780,0
20240227,191800,1364156750,2780,2780,2780,2780,0
20240227,191700,1364156750,2780,2780,2780,2780,0
20240227,191600,1364156750,2780,2780,2780,2780,0
20240227,191500,1364156750,2780,2780,2780,2780,0
20240227,191400,1364156750,2780,2780,2780,2780,0
20240227,191300,1364156750,2780,2780,2780,2780,0
20240227,191200,1364156750,2780,2780,2780,2780,0
20240227,191100,1364156750,2780,2780,2780,2780,0
20240227,191000,1364156750,2780,2780,2780,2780,0
20240227,190900,1364156750,2780,2780,2780,2780,0
20240227,190800,1364156750,2780,2780,2780,2780,0
20240227,190700,1364156750,2780,2780,2780,2780,0
20240227,190600,1364156750,2780,2780,2780,2780,0
20240227,190500,1364156750,2780,2780,2780,2780,0
20240227,190400,1364156750,2780,2780,2780,2780,0
20240227,190300,1364156750,2780,2780,2780,2780,0
20240227,190200,1364156750,2780,2780,2780,2780,0
20240227,190100,1364156750,2780,2780,2780,2780,0
20240227,190000,1364156750,2780,2780,2780,2780,0
20240227,185900,1364156750,2780,2780,2780,2780,0
20240227,185800,1364156750,2780,2780,2780,2780,5988
20240227,185700,1364156750,2780,2780,2780,2780,0
20240227,185600,1364156750,2780,2780,2780,2780,0
20240227,185500,1364156750,2780,2780,2780,2780,0
20240227,185400,1364156750,2780,2780,2780,2780,0
20240227,185300,1364156750,2780,2780,2780,2780,0
20240227,185200,1364156750,2780,2780,2780,2780,0
20240227,185100,1364156750,2780,2780,2780,2780,0
20240227,185000,1364156750,2780,2780,2780,2780,0
20240227,184900,1364156750,2780,2780,2780,2780,0
20240227,184800,1364156750,2780,2780,2780,2780,0
20240227,184700,1364156750,2780,2780,2780,2780,0
20240227,184600,1364156750,2780,2780,2780,2780,0
20240227,184500,1364156750,2780,2780,2780,2780,0
20240227,184400,1364156750,2780,2780,2780,2780,0
20240227,184300,1364156750,2780,2780,2780,2780,0
20240227,184200,1364156750,2780,2780,2780,2780,0
20240227,184100,1364156750,2780,2780,2780,2780,0
20240227,184000,1364156750,2780,2780,2780,2780,0
20240227,183900,1364156750,2780,2780,2780,2780,0
20240227,183800,1364156750,2780,2780,2780,2780,0
20240227,183700,1364156750,2780,2780,2780,2780,0
20240227,183600,1364156750,2780,2780,2780,2780,0
20240227,183500,1364156750,2780,2780,2780,2780,0
20240227,183400,1364156750,2780,2780,2780,2780,0
20240227,183300,1364156750,2780,2780,2780,2780,0
20240227,183200,1364156750,2780,2780,2780,2780,0
20240227,183100,1364156750,2780,2780,2780,2780,0
20240227,183000,1364156750,2780,2780,2780,2780,0
20240227,182900,1364156750,2780,2780,2780,2780,0
20240227,182800,1364156750,2780,2780,2780,2780,5988
20240227,182700,1364156750,2780,2780,2780,2780,0
20240227,182600,1364156750,2780,2780,2780,2780,0
20240227,182500,1364156750,2780,2780,2780,2780,0
20240227,182400,1364156750,2780,2780,2780,2780,0
20240227,182300,1364156750,2780,2780,2780,2780,0
20240227,182200,1364156750,2780,2780,2780,2780,0
20240227,182100,1364156750,2780,2780,2780,2780,0
20240227,182000,1364156750,2780,2780,2780,2780,0
20240227,181900,1364156750,2780,2780,2780,2780,0
20240227,181800,1364156750,2780,2780,2780,2780,0
20240227,181700,1364156750,2780,2780,2780,2780,0
20240227,181600,1364156750,2780,2780,2780,2780,0
20240227,181500,1364156750,2780,2780,2780,2780,0
20240227,181400,1364156750,2780,2780,2780,2780,0
20240227,181300,1364156750,2780,2780,2780,2780,0
20240227,181200,1364156750,2780,2780,2780,2780,0
20240227,181100,1364156750,2780,2780,2780,2780,0
20240227,181000,1364156750,2780,2780,2780,2780,0
20240227,180900,1364156750,2780,2780,2780,2780,0
20240227,180800,1364156750,2780,2780,2780,2780,0
20240227,180700,1364156750,2780,2780,2780,2780,0
20240227,180600,1364156750,2780,2780,2780,2780,0
20240227,180500,1364156750,2780,2780,2780,2780,0
20240227,180400,1364156750,2780,2780,2780,2780,0
20240227,180300,1364156750,2780,2780,2780,2780,0
20240227,180200,1364156750,2780,2780,2780,2780,0
20240227,180100,1364156750,2780,2780,2780,2780,0
20240227,180000,1364156750,2780,2780,2780,2780,0
20240227,175900,1364156750,2780,2780,2780,2780,0
20240227,175800,1364156750,2780,2780,2780,2780,5988
20240227,175700,1364156750,2780,2780,2780,2780,0
20240227,175600,1364156750,2780,2780,2780,2780,0
20240227,175500,1364156750,2780,2780,2780,2780,0
20240227,175400,1364156750,2780,2780,2780,2780,0
20240227,175300,1364156750,2780,2780,2780,2780,0
20240227,175200,1364156750,2780,2780,2780,2780,0
20240227,175100,1364156750,2780,2780,2780,2780,0
20240227,175000,1364156750,2780,2780,2780,2780,0
20240227,174900,1364156750,2780,2780,2780,2780,0
20240227,174800,1364156750,2780,2780,2780,2780,0
20240227,174700,1364156750,2780,2780,2780,2780,0
20240227,174600,1364156750,2780,2780,2780,2780,0
20240227,174500,1364156750,2780,2780,2780,2780,0
20240227,174400,1364156750,2780,2780,2780,2780,0
20240227,174300,1364156750,2780,2780,2780,2780,0
20240227,174200,1364156750,2780,2780,2780,2780,0
20240227,174100,1364156750,2780,2780,2780,2780,0
20240227,174000,1364156750,2780,2780,2780,2780,0
20240227,173900,1364156750,2780,2780,2780,2780,0
20240227,173800,1364156750,2780,2780,2780,2780,0
20240227,173700,1364156750,2780,2780,2780,2780,0
20240227,173600,1364156750,2780,2780,2780,2780,0
20240227,173500,1364156750,2780,2780,2780,2780,0
20240227,173400,1364156750,2780,2780,2780,2780,0
20240227,173300,1364156750,2780,2780,2780,2780,0
20240227,173200,1364156750,2780,2780,2780,2780,0
20240227,173100,1364156750,2780,2780,2780,2780,0
20240227,173000,1364156750,2780,2780,2780,2780,0
20240227,172900,1364156750,2780,2780,2780,2780,0
20240227,172800,1364156750,2780,2780,2780,2780,5988
20240227,172700,1364156750,2780,2780,2780,2780,0
20240227,172600,1364156750,2780,2780,2780,2780,0
20240227,172500,1364156750,2780,2780,2780,2780,0
20240227,172400,1364156750,2780,2780,2780,2780,0
20240227,172300,1364156750,2780,2780,2780,2780,0
20240227,172200,1364156750,2780,2780,2780,2780,0
20240227,172100,1364156750,2780,2780,2780,2780,0
20240227,172000,1364156750,2780,2780,2780,2780,0
20240227,171900,1364156750,2780,2780,2780,2780,0
20240227,171800,1364156750,2780,2780,2780,2780,0
20240227,171700,1364156750,2780,2780,2780,2780,0
20240227,171600,1364156750,2780,2780,2780,2780,0
20240227,171500,1364156750,2780,2780,2780,2780,0
20240227,171400,1364156750,2780,2780,2780,2780,0
20240227,171300,1364156750,2780,2780,2780,2780,0
20240227,171200,1364156750,2780,2780,2780,2780,0
20240227,171100,1364156750,2780,2780,2780,2780,0
20240227,171000,1364156750,2780,2780,2780,2780,0
20240227,170900,1364156750,2780,2780,2780,2780,0
20240227,170800,1364156750,2780,2780,2780,2780,0
20240227,170700,1364156750,2780,2780,2780,2780,0
20240227,170600,1364156750,2780,2780,2780,2780,0
20240227,170500,1364156750,2780,2780,2780,2780,0
20240227,170400,1364156750,2780,2780,2780,2780,0
20240227,170300,1364156750,2780,2780,2780,2780,0
20240227,170200,1364156750,2780,2780,2780,2780,0
20240227,170100,1364156750,2780,2780,2780,2780,0
20240227,170000,1364156750,2780,2780,2780,2780,0
20240227,165900,1364156750,2780,2780,2780,2780,0
20240227,165800,1364156750,2780,2780,2780,2780,5988
20240227,165700,1364156750,2780,2780,2780,2780,0
20240227,165600,1364156750,2780,2780,2780,2780,0
20240227,165500,1364156750,2780,2780,2780,2780,0
20240227,165400,1364156750,2780,2780,2780,2780,0
20240227,165300,1364156750,2780,2780,2780,2780,0
20240227,165200,1364156750,2780,2780,2780,2780,0
20240227,165100,1364156750,2780,2780,2780,2780,0
20240227,165000,1364156750,2780,2780,2780,2780,0
20240227,164900,1364156750,2780,2780,2780,2780,0
20240227,164800,1364156750,2780,2780,2780,2780,0
20240227,164700,1364156750,2780,2780,2780,2780,0
20240227,164600,1364156750,2780,2780,2780,2780,0
20240227,164500,1364156750,2780,2780,2780,2780,0
20240227,164400,1364156750,2780,2780,2780,2780,0
20240227,164300,1364156750,2780,2780,2780,2780,0
20240227,164200,1364156750,2780,2780,2780,2780,0
20240227,164100,1364156750,2780,2780,2780,2780,0
20240227,164000,1364156750,2780,2780,2780,2780,0
20240227,163900,1364156750,2780,2780,2780,2780,0
20240227,163800,1364156750,2780,2780,2780,2780,0
20240227,163700,1364156750,2780,2780,2780,2780,0
20240227,163600,1364156750,2780,2780,2780,2780,0
20240227,163500,1364156750,2780,2780,2780,2780,0
20240227,163400,1364156750,2780,2780,2780,2780,0
20240227,163300,1364156750,2780,2780,2780,2780,0
20240227,163200,1364156750,2780,2780,2780,2780,0
20240227,163100,1364156750,2780,2780,2780,2780,0
20240227,163000,1364156750,2780,2780,2780,2780,0
20240227,162900,1364156750,2780,2780,2780,2780,0
20240227,162800,1364156750,2780,2780,2780,2780,5988
20240227,162700,1364156750,2780,2780,2780,2780,0
20240227,162600,1364156750,2780,2780,2780,2780,0
20240227,162500,1364156750,2780,2780,2780,2780,0
20240227,162400,1364156750,2780,2780,2780,2780,0
20240227,162300,1364156750,2780,2780,2780,2780,0
20240227,162200,1364156750,2780,2780,2780,2780,0
20240227,162100,1364156750,2780,2780,2780,2780,0
20240227,162000,1364156750,2780,2780,2780,2780,0
20240227,161900,1364156750,2780,2780,2780,2780,0
20240227,161800,1364156750,2780,2780,2780,2780,0
20240227,161700,1364156750,2780,2780,2780,2780,0
20240227,161600,1364156750,2780,2780,2780,2780,0
20240227,161500,1364156750,2780,2780,2780,2780,0
20240227,161400,1364156750,2780,2780,2780,2780,0
20240227,161300,1364156750,2780,2780,2780,2780,0
20240227,161200,1364156750,2780,2780,2780,2780,0
20240227,161100,1364156750,2780,2780,2780,2780,0
20240227,161000,1364156750,2780,2780,2780,2780,0
20240227,160900,1364156750,2780,2780,2780,2780,0
20240227,160800,1364156750,2780,2780,2780,2780,0
20240227,160700,1364156750,2780,2780,2780,2780,0
20240227,160600,1364156750,2780,2780,2780,2780,0
20240227,160500,1364156750,2780,2780,2780,2780,0
20240227,160400,1364156750,2780,2780,2780,2780,0
20240227,160300,1364156750,2780,2780,2780,2780,0
20240227,160200,1364156750,2780,2780,2780,2780,0
20240227,160100,1364156750,2780,2780,2780,2780,0
20240227,160000,1364156750,2780,2780,2780,2780,0
20240227,155900,1364156750,2780,2780,2780,2780,0
20240227,155800,1364156750,2780,2780,2780,2780,5988
20240227,155700,1364156750,2780,2780,2780,2780,0
20240227,155600,1364156750,2780,2780,2780,2780,0
20240227,155500,1364156750,2780,2780,2780,2780,0
20240227,155400,1364156750,2780,2780,2780,2780,0
20240227,155300,1364156750,2780,2780,2780,2780,0
20240227,155200,1364156750,2780,2780,2780,2780,0
20240227,155100,1364156750,2780,2780,2780,2780,0
20240227,155000,1364156750,2780,2780,2780,2780,0
20240227,154900,1364156750,2780,2780,2780,2780,0
20240227,154800,1364156750,2780,2780,2780,2780,0
20240227,154700,1364156750,2780,2780,2780,2780,0
20240227,154600,1364156750,2780,2780,2780,2780,0
20240227,154500,1364156750,2780,2780,2780,2780,0
20240227,154400,1364156750,2780,2780,2780,2780,0
20240227,154300,1364156750,2780,2780,2780,2780,0
20240227,154200,1364156750,2780,2780,2780,2780,0
20240227,154100,1364156750,2780,2780,2780,2780,0
20240227,154000,1364156750,2780,2780,2780,2780,0
20240227,153900,1364156750,2780,2780,2780,2780,0
20240227,153800,1364156750,2780,2780,2780,2780,0
20240227,153700,1364156750,2780,2780,2780,2780,0
20240227,153600,1364156750,2780,2780,2780,2780,0
20240227,153500,1364156750,2780,2780,2780,2780,0
20240227,153400,1364156750,2780,2780,2780,2780,0
20240227,153300,1364156750,2780,2780,2780,2780,0
20240227,153200,1364156750,2780,2780,2780,2780,0
20240227,153100,1364156750,2780,2780,2780,2780,0
20240227,153000,1364156750,2780,2780,2780,2780,5988
20240227,152900,1347510110,2775,2775,2775,2775,0
20240227,152800,1347510110,2775,2775,2775,2775,0
20240227,152700,1347510110,2775,2775,2775,2775,0
20240227,152600,1347510110,2775,2775,2775,2775,0
20240227,152500,1347510110,2775,2775,2775,2775,0
20240227,152400,1347510110,2775,2775,2775,2775,0
20240227,152300,1347510110,2775,2775,2775,2775,0
20240227,152200,1347510110,2775,2775,2775,2775,0
20240227,152100,1347510110,2775,2775,2775,2775,0
20240227,152000,1347510110,2775,2775,2775,2775,0
20240227,151900,1347510110,2775,2775,2790,2775,1962
20240227,151800,1342055755,2775,2770,2790,2770,301
20240227,151700,1341221775,2765,2795,2795,2765,502
20240227,151600,1339831145,2795,2790,2800,2790,470
20240227,151500,1338516235,2800,2800,2800,2800,89
20240227,151400,1338267035,2800,2800,2805,2800,497
20240227,151300,1336875380,2800,2800,2800,2800,345
20240227,151200,1335909380,2800,2800,2800,2800,6
20240227,151100,1335892580,2785,2785,2805,2785,2092
20240227,151000,1330057495,2785,2770,2785,2770,507
20240227,150900,1328650385,2775,2770,2775,2765,519
20240227,150800,1327214200,2775,2775,2775,2770,17
20240227,150700,1327167045,2785,2785,2785,2785,1
20240227,150600,1327164260,2785,2785,2785,2785,1
20240227,150500,1327161475,2785,2785,2785,2765,4589
20240227,150400,1314447170,2785,2790,2790,2785,406
20240227,150300,1313314490,2790,2785,2790,2785,99
20240227,150200,1313038720,2790,2790,2790,2790,31
20240227,150100,1312952230,2770,2790,2790,2770,4267
20240227,150000,1301103745,2790,2795,2795,2790,1012
20240227,145900,1298280260,2790,2805,2805,2790,1001
20240227,145800,1295487455,2805,2805,2805,2805,2
20240227,145700,1295481845,2805,2805,2805,2805,3
20240227,145600,1295473430,2810,2810,2810,2790,9
20240227,145500,1295448280,2790,2800,2800,2790,1670
20240227,145400,1290783215,2810,2810,2810,2810,1
20240227,145300,1290780405,2795,2815,2820,2795,4156
20240227,145200,1279110630,2815,2815,2815,2815,0
20240227,145100,1279110630,2815,2815,2815,2810,23
20240227,145000,1279045900,2815,2815,2815,2815,1490
20240227,144900,1274851550,2815,2815,2820,2810,872
20240227,144800,1272398630,2815,2815,2815,2810,1201
20240227,144700,1269017940,2810,2815,2815,2810,3500
20240227,144600,1259167940,2815,2815,2815,2800,3087
20240227,144500,1250485535,2800,2820,2820,2800,5814
20240227,144400,1234148615,2815,2805,2815,2780,12295
20240227,144300,1199708240,2805,2800,2805,2800,3
20240227,144200,1199699835,2805,2800,2805,2800,435
20240227,144100,1198481330,2790,2800,2800,2790,605
20240227,144000,1196788280,2800,2790,2800,2790,4341
20240227,143900,1184640260,2795,2795,2795,2795,1
20240227,143800,1184637465,2795,2795,2795,2795,1
20240227,143700,1184634670,2800,2800,2800,2800,0
20240227,143600,1184634670,2800,2800,2800,2800,1
20240227,143500,1184631870,2800,2800,2800,2800,0
20240227,143400,1184631870,2800,2800,2800,2800,0
20240227,143300,1184631870,2800,2800,2800,2800,0
20240227,143200,1184631870,2800,2800,2800,2800,11
20240227,143100,1184601070,2800,2800,2800,2800,2005
20240227,143000,1178987070,2790,2800,2800,2790,5699
20240227,142900,1163081775,2795,2800,2800,2795,982
20240227,142800,1160332340,2800,2800,2800,2800,51
20240227,142700,1160189540,2800,2795,2800,2795,8604
20240227,142600,1136114810,2800,2800,2800,2800,695
20240227,142500,1134168810,2805,2800,2805,2800,308
20240227,142400,1133306350,2800,2800,2800,2800,0
20240227,142300,1133306350,2800,2805,2810,2800,82
20240227,142200,1133076270,2805,2805,2810,2805,3201
20240227,142100,1124097460,2795,2805,2805,2795,998
20240227,142000,1121304095,2805,2810,2810,2805,2
20240227,141900,1121298480,2805,2800,2810,2800,6643
20240227,141800,1102694300,2800,2805,2810,2800,2076
20240227,141700,1096877830,2805,2800,2810,2800,1764
20240227,141600,1091929120,2800,2820,2830,2800,4839
20240227,141500,1078320215,2830,2820,2830,2815,9394
20240227,141400,1051824720,2815,2800,2815,2800,1232
20240227,141300,1048362870,2805,2805,2815,2805,2137
20240227,141200,1042357480,2800,2795,2810,2795,6575
20240227,141100,1023946020,2795,2785,2795,2785,314
20240227,141000,1023068530,2770,2770,2770,2770,54
20240227,140900,1022918950,2765,2785,2785,2765,3526
20240227,140800,1013111595,2785,2790,2795,2785,6409
20240227,140700,995210520,2790,2780,2790,2780,1249
20240227,140600,991732830,2780,2780,2780,2765,1722
20240227,140500,986956050,2775,2770,2775,2760,1689
20240227,140400,982282130,2770,2770,2770,2770,811
20240227,140300,980035660,2775,2760,2775,2760,2475
20240227,140200,973204640,2765,2770,2770,2765,511
20240227,140100,971789675,2765,2770,2770,2765,1441
20240227,140000,967800605,2765,2770,2775,2760,1700
20240227,135900,963089905,2765,2750,2765,2750,3037
20240227,135800,954702975,2740,2745,2750,2740,3410
20240227,135700,945329990,2745,2735,2745,2735,2095
20240227,135600,939600145,2735,2735,2735,2735,12
20240227,135500,939567325,2735,2735,2735,2725,306
20240227,135400,938730915,2735,2725,2735,2720,7927
20240227,135300,917142630,2725,2730,2735,2725,1680
20240227,135200,912550845,2735,2740,2740,2735,1122
20240227,135100,909478085,2745,2745,2745,2745,99
20240227,135000,909206330,2745,2750,2750,2745,1003
20240227,134900,906450590,2750,2750,2750,2750,1491
20240227,134800,902350340,2750,2750,2750,2750,0
20240227,134700,902350340,2750,2750,2750,2750,1624
20240227,134600,897884340,2755,2755,2755,2755,200
20240227,134500,897333340,2755,2755,2755,2755,291
20240227,134400,896531635,2755,2755,2755,2755,140
20240227,134300,896145935,2755,2755,2755,2755,0
20240227,134200,896145935,2755,2755,2755,2755,5
20240227,134100,896132160,2760,2760,2760,2760,0
20240227,134000,896132160,2760,2760,2760,2760,147
20240227,133900,895726440,2760,2765,2765,2760,332
20240227,133800,894809775,2765,2765,2765,2765,189
20240227,133700,894287190,2765,2765,2765,2765,661
20240227,133600,892459525,2775,2760,2780,2760,2191
20240227,133500,886404515,2760,2750,2760,2740,608
20240227,133400,884733260,2750,2750,2750,2750,0
20240227,133300,884733260,2750,2765,2765,2750,2981
20240227,133200,876515830,2775,2745,2790,2745,19967
20240227,133100,821139675,2745,2745,2745,2745,0
20240227,133000,821139675,2745,2750,2750,2745,716
20240227,132900,819174205,2750,2750,2750,2750,1219
20240227,132800,815821955,2745,2745,2745,2745,10
20240227,132700,815794505,2755,2750,2755,2740,2420
20240227,132600,809135240,2740,2740,2750,2740,4939
20240227,132500,795592095,2740,2730,2740,2730,3007
20240227,132400,787361915,2725,2725,2725,2725,111
20240227,132300,787059440,2735,2735,2735,2735,0
20240227,132200,787059440,2735,2735,2735,2735,2833
20240227,132100,779311185,2735,2715,2735,2715,446
20240227,132000,778096915,2730,2730,2735,2730,3921
20240227,131900,767389820,2730,2730,2730,2730,0
20240227,131800,767389820,2730,2725,2730,2725,9
20240227,131700,767365290,2730,2730,2730,2730,19
20240227,131600,767313420,2720,2730,2730,2720,2124
20240227,131500,761522700,2730,2730,2730,2730,24
20240227,131400,761457180,2725,2725,2725,2725,1500
20240227,131300,757369680,2725,2725,2725,2725,7
20240227,131200,757350605,2725,2730,2730,2725,487
20240227,131100,756023495,2725,2725,2730,2725,1401
20240227,131000,752205735,2725,2725,2725,2720,192
20240227,130900,751682560,2725,2720,2725,2720,6489
20240227,130800,734019805,2720,2710,2720,2710,196
20240227,130700,733488585,2715,2710,2715,2710,4080
20240227,130600,722421785,2710,2710,2710,2710,0
20240227,130500,722421785,2710,2710,2710,2710,1
20240227,130400,722419075,2700,2710,2710,2700,340
20240227,130300,721501065,2695,2695,2695,2695,0
20240227,130200,721501065,2695,2700,2700,2695,103
20240227,130100,721222980,2700,2700,2700,2700,0
20240227,130000,721222980,2700,2700,2700,2700,1
20240227,125900,721220280,2705,2705,2705,2705,0
20240227,125800,721220280,2705,2705,2705,2705,0
20240227,125700,721220280,2705,2705,2705,2705,0
20240227,125600,721220280,2705,2710,2710,2705,5019
20240227,125500,707641565,2710,2710,2720,2710,422
20240227,125400,706495095,2720,2720,2720,2720,1236
20240227,125300,703133175,2710,2710,2710,2710,186
20240227,125200,702629115,2705,2710,2710,2705,1643
20240227,125100,698181685,2710,2715,2715,2710,470
20240227,125000,696906635,2725,2720,2725,2720,192
20240227,124900,696384235,2725,2725,2725,2725,601
20240227,124800,694746510,2725,2725,2725,2725,0
20240227,124700,694746510,2725,2725,2725,2725,114
20240227,124600,694435860,2725,2720,2730,2720,746
20240227,124500,692403045,2720,2705,2730,2705,15635
20240227,124400,649926275,2705,2705,2705,2705,412
20240227,124300,648811815,2705,2705,2705,2705,0
20240227,124200,648811815,2705,2695,2705,2695,201
20240227,124100,648270110,2695,2705,2705,2695,101
20240227,124000,647997905,2700,2700,2700,2700,0
20240227,123900,647997905,2700,2700,2700,2700,0
20240227,123800,647997905,2700,2700,2700,2700,0
20240227,123700,647997905,2700,2700,2700,2700,50
20240227,123600,647862905,2705,2705,2705,2705,77
20240227,123500,647654620,2705,2705,2705,2705,0
20240227,123400,647654620,2705,2705,2705,2705,65
20240227,123300,647478795,2705,2705,2705,2705,2
20240227,123200,647473385,2700,2690,2705,2690,17024
20240227,123100,601560625,2685,2685,2685,2685,0
20240227,123000,601560625,2685,2685,2685,2685,0
20240227,122900,601560625,2685,2685,2685,2685,0
20240227,122800,601560625,2685,2690,2690,2685,6
20240227,122700,601544510,2690,2690,2690,2690,1
20240227,122600,601541820,2685,2685,2685,2685,0
20240227,122500,601541820,2685,2685,2685,2685,0
20240227,122400,601541820,2685,2680,2685,2680,652
20240227,122300,599792260,2680,2680,2680,2680,1
20240227,122200,599789580,2685,2685,2685,2685,0
20240227,122100,599789580,2685,2685,2685,2685,0
20240227,122000,599789580,2685,2680,2685,2680,810
20240227,121900,597618730,2680,2680,2680,2680,100
20240227,121800,597350730,2675,2675,2675,2675,0
20240227,121700,597350730,2675,2675,2675,2675,0
20240227,121600,597350730,2675,2675,2675,2675,0
20240227,121500,597350730,2675,2675,2675,2675,0
20240227,121400,597350730,2675,2675,2675,2675,500
20240227,121300,596013230,2675,2675,2675,2675,100
20240227,121200,595745730,2675,2680,2680,2675,1872
20240227,121100,590733575,2680,2680,2680,2680,0
20240227,121000,590733575,2680,2680,2680,2680,1579
20240227,120900,586501855,2680,2680,2680,2680,0
20240227,120800,586501855,2680,2680,2680,2680,0
20240227,120700,586501855,2680,2680,2680,2680,0
20240227,120600,586501855,2680,2680,2680,2680,0
20240227,120500,586501855,2680,2680,2680,2680,39
20240227,120400,586397335,2685,2685,2685,2685,0
20240227,120300,586397335,2685,2685,2685,2685,0
20240227,120200,586397335,2685,2685,2685,2685,2441
20240227,120100,579843250,2685,2685,2685,2685,0
20240227,120000,579843250,2685,2685,2685,2685,0
20240227,115900,579843250,2685,2685,2685,2685,251
20240227,115800,579169315,2685,2685,2685,2685,2309
20240227,115700,572969650,2695,2695,2695,2695,1
20240227,115600,572966955,2690,2690,2690,2690,716
20240227,115500,571040915,2705,2705,2705,2705,1
20240227,115400,571038210,2710,2700,2710,2690,341
20240227,115300,570114150,2700,2700,2700,2700,7
20240227,115200,570095250,2705,2700,2705,2700,7992
20240227,115100,548477940,2700,2700,2700,2700,3063
20240227,115000,540207840,2690,2700,2700,2685,4329
20240227,114900,528542340,2700,2685,2700,2685,4514
20240227,114800,516382180,2685,2685,2685,2685,1401
20240227,114700,512620495,2680,2685,2685,2680,1098
20240227,114600,509673370,2680,2680,2690,2680,1523
20240227,114500,505579230,2680,2690,2690,2680,1003
20240227,114400,502881180,2685,2675,2685,2675,3146
20240227,114300,494437100,2675,2675,2675,2675,0
20240227,114200,494437100,2675,2675,2675,2675,558
20240227,114100,492944450,2675,2675,2675,2675,2892
20240227,114000,485208350,2680,2675,2680,2675,1074
20240227,113900,482332900,2675,2675,2675,2675,717
20240227,113800,480414925,2675,2675,2675,2675,0
20240227,113700,480414925,2675,2660,2675,2660,7
20240227,113600,480396275,2660,2660,2660,2660,2
20240227,113500,480390955,2675,2675,2675,2675,2
20240227,113400,480385605,2665,2665,2665,2665,0
20240227,113300,480385605,2665,2665,2665,2665,0
20240227,113200,480385605,2665,2665,2665,2665,0
20240227,113100,480385605,2665,2665,2665,2665,1000
20240227,113000,477720605,2660,2660,2660,2660,0
20240227,112900,477720605,2660,2660,2660,2660,0
20240227,112800,477720605,2660,2660,2660,2660,9
20240227,112700,477696665,2665,2665,2665,2665,0
20240227,112600,477696665,2665,2665,2665,2665,0
20240227,112500,477696665,2665,2665,2665,2665,0
20240227,112400,477696665,2665,2665,2665,2665,90
20240227,112300,477456815,2665,2665,2665,2665,28
20240227,112200,477382195,2665,2665,2665,2665,553
20240227,112100,475908450,2665,2665,2665,2665,223
20240227,112000,475314155,2675,2675,2675,2675,0
20240227,111900,475314155,2675,2675,2675,2675,0
20240227,111800,475314155,2675,2675,2675,2675,0
20240227,111700,475314155,2675,2675,2675,2675,6
20240227,111600,475298105,2670,2670,2670,2670,0
20240227,111500,475298105,2670,2670,2670,2670,170
20240227,111400,474844205,2670,2670,2670,2670,19
20240227,111300,474793475,2675,2675,2675,2675,0
20240227,111200,474793475,2675,2675,2675,2675,496
20240227,111100,473466675,2685,2685,2685,2685,7
20240227,111000,473447880,2690,2670,2690,2670,11237
20240227,110900,443327225,2665,2665,2665,2665,0
20240227,110800,443327225,2665,2665,2665,2665,100
20240227,110700,443060725,2665,2665,2665,2665,0
20240227,110600,443060725,2665,2660,2665,2660,598
20240227,110500,441467655,2665,2645,2665,2645,6395
20240227,110400,424489020,2650,2650,2650,2650,0
20240227,110300,424489020,2650,2645,2650,2630,22
20240227,110200,424431125,2625,2640,2640,2625,1448
20240227,110100,420609605,2635,2635,2635,2635,0
20240227,110000,420609605,2635,2635,2635,2635,3
20240227,105900,420601700,2635,2635,2635,2635,0
20240227,105800,420601700,2635,2630,2635,2620,1002
20240227,105700,417976425,2620,2620,2620,2620,0
20240227,105600,417976425,2620,2620,2620,2620,90
20240227,105500,417740625,2620,2620,2620,2620,0
20240227,105400,417740625,2620,2620,2620,2620,0
20240227,105300,417740625,2620,2620,2620,2620,31
20240227,105200,417659405,2620,2620,2620,2620,100
20240227,105100,417397405,2640,2635,2640,2635,2
20240227,105000,417392130,2635,2640,2640,2605,20002
20240227,104900,365217620,2650,2650,2650,2650,0
20240227,104800,365217620,2650,2650,2650,2650,2
20240227,104700,365212320,2640,2640,2640,2640,3
20240227,104600,365204400,2645,2650,2650,2645,2
20240227,104500,365199105,2645,2645,2645,2645,95
20240227,104400,364947830,2655,2655,2655,2655,1790
20240227,104300,360195380,2655,2655,2655,2655,0
20240227,104200,360195380,2655,2655,2655,2655,0
20240227,104100,360195380,2655,2655,2655,2655,3
20240227,104000,360187415,2660,2660,2660,2660,0
20240227,103900,360187415,2660,2660,2660,2660,0
20240227,103800,360187415,2660,2655,2660,2655,200
20240227,103700,359656410,2655,2655,2655,2655,0
20240227,103600,359656410,2655,2655,2655,2655,2
20240227,103500,359651100,2655,2655,2655,2655,0
20240227,103400,359651100,2655,2655,2655,2655,2
20240227,103300,359645790,2650,2650,2650,2650,187
20240227,103200,359150240,2660,2660,2660,2660,0
20240227,103100,359150240,2660,2660,2660,2660,632
20240227,103000,357469120,2660,2655,2660,2655,635
20240227,102900,355782640,2655,2645,2655,2645,364
20240227,102800,354818275,2640,2640,2640,2640,13
20240227,102700,354783955,2645,2650,2650,2625,54
20240227,102600,354642110,2650,2650,2650,2650,0
20240227,102500,354642110,2650,2650,2650,2650,0
20240227,102400,354642110,2650,2650,2650,2650,0
20240227,102300,354642110,2650,2650,2650,2650,0
20240227,102200,354642110,2650,2650,2650,2650,0
20240227,102100,354642110,2650,2650,2650,2650,2
20240227,102000,354636810,2650,2650,2650,2650,6
20240227,101900,354620910,2650,2645,2650,2630,1305
20240227,101800,351183960,2650,2645,2650,2645,196
20240227,101700,350665510,2650,2645,2650,2645,670
20240227,101600,348893355,2645,2640,2645,2640,79
20240227,101500,348684790,2640,2610,2640,2610,167
20240227,101400,348244775,2625,2635,2635,2600,7111
20240227,101300,329724425,2650,2650,2650,2650,1
20240227,101200,329721775,2635,2645,2645,2635,41
20240227,101100,329613725,2660,2660,2660,2660,1
20240227,101000,329611065,2645,2645,2665,2645,829
20240227,100900,327418325,2670,2675,2675,2610,28104
20240227,100800,253628140,2655,2660,2660,2655,63
20240227,100700,253460815,2655,2655,2655,2655,0
20240227,100600,253460815,2655,2655,2655,2655,0
20240227,100500,253460815,2655,2660,2660,2655,114
20240227,100400,253157945,2655,2670,2670,2655,1060
20240227,100300,250341465,2675,2675,2675,2675,17
20240227,100200,250295990,2680,2685,2685,2680,29
20240227,100100,250218130,2695,2695,2710,2690,1565
20240227,100000,246002920,2695,2695,2695,2695,0
20240227,095900,246002920,2695,2695,2695,2695,596
20240227,095800,244396700,2695,2690,2695,2680,693
20240227,095700,242529190,2690,2675,2720,2675,18686
20240227,095600,192167840,2665,2665,2665,2665,941
20240227,095500,189660075,2665,2675,2675,2665,1913
20240227,095400,184561900,2665,2670,2675,2665,6238
20240227,095300,167930840,2670,2665,2670,2665,645
20240227,095200,166210625,2665,2665,2665,2665,577
20240227,095100,164672920,2665,2650,2665,2650,4060
20240227,095000,153879790,2645,2640,2645,2640,623
20240227,094900,152234870,2630,2630,2630,2630,1
20240227,094800,152232240,2640,2640,2640,2640,430
20240227,094700,151097040,2640,2635,2640,2635,1063
20240227,094600,148291810,2620,2620,2620,2620,35
20240227,094500,148200110,2615,2625,2625,2615,1960
20240227,094400,143074205,2625,2625,2625,2625,0
20240227,094300,143074205,2625,2625,2625,2625,0
20240227,094200,143074205,2625,2625,2625,2625,17
20240227,094100,143029580,2620,2620,2625,2610,1662
20240227,094000,138677700,2635,2635,2635,2635,1
20240227,093900,138675065,2640,2640,2640,2635,53
20240227,093800,138535150,2640,2640,2640,2640,1200
20240227,093700,135367150,2640,2640,2640,2640,0
20240227,093600,135367150,2640,2640,2640,2640,0
20240227,093500,135367150,2640,2630,2640,2630,103
20240227,093400,135095870,2620,2620,2620,2620,1000
20240227,093300,132475870,2620,2620,2620,2620,410
20240227,093200,131401670,2620,2620,2620,2620,0
20240227,093100,131401670,2620,2620,2620,2620,0
20240227,093000,131401670,2620,2620,2620,2620,0
20240227,092900,131401670,2620,2620,2620,2620,0
20240227,092800,131401670,2620,2620,2620,2620,3
20240227,092700,131393810,2620,2625,2630,2615,15197
20240227,092600,91576425,2620,2620,2620,2620,450
20240227,092500,90397425,2620,2620,2620,2620,12285
20240227,092400,58210725,2635,2635,2635,2635,0
20240227,092300,58210725,2635,2635,2635,2635,0
20240227,092200,58210725,2635,2630,2635,2620,2128
20240227,092100,52619700,2625,2615,2625,2615,1966
20240227,092000,47465985,2615,2615,2615,2615,0
20240227,091900,47465985,2615,2615,2615,2615,2
20240227,091800,47460755,2610,2605,2610,2605,199
20240227,091700,46941485,2595,2595,2595,2595,40
20240227,091600,46837685,2600,2600,2600,2600,174
20240227,091500,46385285,2600,2600,2600,2600,2
20240227,091400,46380085,2600,2600,2600,2600,0
20240227,091300,46380085,2600,2605,2605,2600,4780
20240227,091200,33951485,2600,2600,2600,2600,112
20240227,091100,33660285,2600,2600,2600,2600,500
20240227,091000,32360285,2600,2600,2600,2600,4500
20240227,090900,20660285,2610,2610,2610,2610,0
20240227,090800,20660285,2610,2610,2610,2610,1
20240227,090700,20657675,2605,2605,2605,2605,54
20240227,090600,20517005,2590,2590,2590,2590,0
20240227,090500,20517005,2590,2590,2590,2590,0
20240227,090400,20517005,2590,2590,2590,2590,0
20240227,090300,20517005,2590,2595,2595,2590,5073
20240227,090200,7374935,2590,2605,2605,2585,120
20240227,090100,7064275,2635,2630,2635,2620,7
20240227,090000,7045860,2605,2670,2670,2605,2656