stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,203900,1916298470,7060,7060,7060,7060,5962
20240228,203800,1916298470,7060,7060,7060,7060,0
20240228,203700,1916298470,7060,7060,7060,7060,0
20240228,203600,1916298470,7060,7060,7060,7060,0
20240228,203500,1916298470,7060,7060,7060,7060,0
20240228,203400,1916298470,7060,7060,7060,7060,0
20240228,203300,1916298470,7060,7060,7060,7060,0
20240228,203200,1916298470,7060,7060,7060,7060,0
20240228,203100,1916298470,7060,7060,7060,7060,0
20240228,203000,1916298470,7060,7060,7060,7060,0
20240228,202900,1916298470,7060,7060,7060,7060,0
20240228,202800,1916298470,7060,7060,7060,7060,0
20240228,202700,1916298470,7060,7060,7060,7060,0
20240228,202600,1916298470,7060,7060,7060,7060,0
20240228,202500,1916298470,7060,7060,7060,7060,0
20240228,202400,1916298470,7060,7060,7060,7060,0
20240228,202300,1916298470,7060,7060,7060,7060,0
20240228,202200,1916298470,7060,7060,7060,7060,0
20240228,202100,1916298470,7060,7060,7060,7060,0
20240228,202000,1916298470,7060,7060,7060,7060,0
20240228,201900,1916298470,7060,7060,7060,7060,0
20240228,201800,1916298470,7060,7060,7060,7060,0
20240228,201700,1916298470,7060,7060,7060,7060,0
20240228,201600,1916298470,7060,7060,7060,7060,0
20240228,201500,1916298470,7060,7060,7060,7060,0
20240228,201400,1916298470,7060,7060,7060,7060,0
20240228,201300,1916298470,7060,7060,7060,7060,0
20240228,201200,1916298470,7060,7060,7060,7060,0
20240228,201100,1916298470,7060,7060,7060,7060,0
20240228,201000,1916298470,7060,7060,7060,7060,0
20240228,200900,1916298470,7060,7060,7060,7060,5962
20240228,200800,1916298470,7060,7060,7060,7060,0
20240228,200700,1916298470,7060,7060,7060,7060,0
20240228,200600,1916298470,7060,7060,7060,7060,0
20240228,200500,1916298470,7060,7060,7060,7060,0
20240228,200400,1916298470,7060,7060,7060,7060,0
20240228,200300,1916298470,7060,7060,7060,7060,0
20240228,200200,1916298470,7060,7060,7060,7060,0
20240228,200100,1916298470,7060,7060,7060,7060,0
20240228,200000,1916298470,7060,7060,7060,7060,0
20240228,195900,1916298470,7060,7060,7060,7060,0
20240228,195800,1916298470,7060,7060,7060,7060,0
20240228,195700,1916298470,7060,7060,7060,7060,0
20240228,195600,1916298470,7060,7060,7060,7060,0
20240228,195500,1916298470,7060,7060,7060,7060,0
20240228,195400,1916298470,7060,7060,7060,7060,0
20240228,195300,1916298470,7060,7060,7060,7060,0
20240228,195200,1916298470,7060,7060,7060,7060,0
20240228,195100,1916298470,7060,7060,7060,7060,0
20240228,195000,1916298470,7060,7060,7060,7060,0
20240228,194900,1916298470,7060,7060,7060,7060,0
20240228,194800,1916298470,7060,7060,7060,7060,0
20240228,194700,1916298470,7060,7060,7060,7060,0
20240228,194600,1916298470,7060,7060,7060,7060,0
20240228,194500,1916298470,7060,7060,7060,7060,0
20240228,194400,1916298470,7060,7060,7060,7060,0
20240228,194300,1916298470,7060,7060,7060,7060,0
20240228,194200,1916298470,7060,7060,7060,7060,0
20240228,194100,1916298470,7060,7060,7060,7060,0
20240228,194000,1916298470,7060,7060,7060,7060,0
20240228,193900,1916298470,7060,7060,7060,7060,5962
20240228,193800,1916298470,7060,7060,7060,7060,0
20240228,193700,1916298470,7060,7060,7060,7060,0
20240228,193600,1916298470,7060,7060,7060,7060,0
20240228,193500,1916298470,7060,7060,7060,7060,0
20240228,193400,1916298470,7060,7060,7060,7060,0
20240228,193300,1916298470,7060,7060,7060,7060,0
20240228,193200,1916298470,7060,7060,7060,7060,0
20240228,193100,1916298470,7060,7060,7060,7060,0
20240228,193000,1916298470,7060,7060,7060,7060,0
20240228,192900,1916298470,7060,7060,7060,7060,0
20240228,192800,1916298470,7060,7060,7060,7060,0
20240228,192700,1916298470,7060,7060,7060,7060,0
20240228,192600,1916298470,7060,7060,7060,7060,0
20240228,192500,1916298470,7060,7060,7060,7060,0
20240228,192400,1916298470,7060,7060,7060,7060,0
20240228,192300,1916298470,7060,7060,7060,7060,0
20240228,192200,1916298470,7060,7060,7060,7060,0
20240228,192100,1916298470,7060,7060,7060,7060,0
20240228,192000,1916298470,7060,7060,7060,7060,0
20240228,191900,1916298470,7060,7060,7060,7060,0
20240228,191800,1916298470,7060,7060,7060,7060,0
20240228,191700,1916298470,7060,7060,7060,7060,0
20240228,191600,1916298470,7060,7060,7060,7060,0
20240228,191500,1916298470,7060,7060,7060,7060,0
20240228,191400,1916298470,7060,7060,7060,7060,0
20240228,191300,1916298470,7060,7060,7060,7060,0
20240228,191200,1916298470,7060,7060,7060,7060,0
20240228,191100,1916298470,7060,7060,7060,7060,0
20240228,191000,1916298470,7060,7060,7060,7060,0
20240228,190900,1916298470,7060,7060,7060,7060,5962
20240228,190800,1916298470,7060,7060,7060,7060,0
20240228,190700,1916298470,7060,7060,7060,7060,0
20240228,190600,1916298470,7060,7060,7060,7060,0
20240228,190500,1916298470,7060,7060,7060,7060,0
20240228,190400,1916298470,7060,7060,7060,7060,0
20240228,190300,1916298470,7060,7060,7060,7060,0
20240228,190200,1916298470,7060,7060,7060,7060,0
20240228,190100,1916298470,7060,7060,7060,7060,0
20240228,190000,1916298470,7060,7060,7060,7060,0
20240228,185900,1916298470,7060,7060,7060,7060,0
20240228,185800,1916298470,7060,7060,7060,7060,0
20240228,185700,1916298470,7060,7060,7060,7060,0
20240228,185600,1916298470,7060,7060,7060,7060,0
20240228,185500,1916298470,7060,7060,7060,7060,0
20240228,185400,1916298470,7060,7060,7060,7060,0
20240228,185300,1916298470,7060,7060,7060,7060,0
20240228,185200,1916298470,7060,7060,7060,7060,0
20240228,185100,1916298470,7060,7060,7060,7060,0
20240228,185000,1916298470,7060,7060,7060,7060,0
20240228,184900,1916298470,7060,7060,7060,7060,0
20240228,184800,1916298470,7060,7060,7060,7060,0
20240228,184700,1916298470,7060,7060,7060,7060,0
20240228,184600,1916298470,7060,7060,7060,7060,0
20240228,184500,1916298470,7060,7060,7060,7060,0
20240228,184400,1916298470,7060,7060,7060,7060,0
20240228,184300,1916298470,7060,7060,7060,7060,0
20240228,184200,1916298470,7060,7060,7060,7060,0
20240228,184100,1916298470,7060,7060,7060,7060,0
20240228,184000,1916298470,7060,7060,7060,7060,0
20240228,183900,1916298470,7060,7060,7060,7060,5962
20240228,183800,1916298470,7060,7060,7060,7060,0
20240228,183700,1916298470,7060,7060,7060,7060,0
20240228,183600,1916298470,7060,7060,7060,7060,0
20240228,183500,1916298470,7060,7060,7060,7060,0
20240228,183400,1916298470,7060,7060,7060,7060,0
20240228,183300,1916298470,7060,7060,7060,7060,0
20240228,183200,1916298470,7060,7060,7060,7060,0
20240228,183100,1916298470,7060,7060,7060,7060,0
20240228,183000,1916298470,7060,7060,7060,7060,0
20240228,182900,1916298470,7060,7060,7060,7060,0
20240228,182800,1916298470,7060,7060,7060,7060,0
20240228,182700,1916298470,7060,7060,7060,7060,0
20240228,182600,1916298470,7060,7060,7060,7060,0
20240228,182500,1916298470,7060,7060,7060,7060,0
20240228,182400,1916298470,7060,7060,7060,7060,0
20240228,182300,1916298470,7060,7060,7060,7060,0
20240228,182200,1916298470,7060,7060,7060,7060,0
20240228,182100,1916298470,7060,7060,7060,7060,0
20240228,182000,1916298470,7060,7060,7060,7060,0
20240228,181900,1916298470,7060,7060,7060,7060,0
20240228,181800,1916298470,7060,7060,7060,7060,0
20240228,181700,1916298470,7060,7060,7060,7060,0
20240228,181600,1916298470,7060,7060,7060,7060,0
20240228,181500,1916298470,7060,7060,7060,7060,0
20240228,181400,1916298470,7060,7060,7060,7060,0
20240228,181300,1916298470,7060,7060,7060,7060,0
20240228,181200,1916298470,7060,7060,7060,7060,0
20240228,181100,1916298470,7060,7060,7060,7060,0
20240228,181000,1916298470,7060,7060,7060,7060,0
20240228,180900,1916298470,7060,7060,7060,7060,5962
20240228,180800,1916298470,7060,7060,7060,7060,0
20240228,180700,1916298470,7060,7060,7060,7060,0
20240228,180600,1916298470,7060,7060,7060,7060,0
20240228,180500,1916298470,7060,7060,7060,7060,0
20240228,180400,1916298470,7060,7060,7060,7060,0
20240228,180300,1916298470,7060,7060,7060,7060,0
20240228,180200,1916298470,7060,7060,7060,7060,0
20240228,180100,1916298470,7060,7060,7060,7060,0
20240228,180000,1916298470,7060,7060,7060,7060,0
20240228,175900,1916298470,7060,7060,7060,7060,0
20240228,175800,1916298470,7060,7060,7060,7060,0
20240228,175700,1916298470,7060,7060,7060,7060,0
20240228,175600,1916298470,7060,7060,7060,7060,0
20240228,175500,1916298470,7060,7060,7060,7060,0
20240228,175400,1916298470,7060,7060,7060,7060,0
20240228,175300,1916298470,7060,7060,7060,7060,0
20240228,175200,1916298470,7060,7060,7060,7060,0
20240228,175100,1916298470,7060,7060,7060,7060,0
20240228,175000,1916298470,7060,7060,7060,7060,0
20240228,174900,1916298470,7060,7060,7060,7060,0
20240228,174800,1916298470,7060,7060,7060,7060,0
20240228,174700,1916298470,7060,7060,7060,7060,0
20240228,174600,1916298470,7060,7060,7060,7060,0
20240228,174500,1916298470,7060,7060,7060,7060,0
20240228,174400,1916298470,7060,7060,7060,7060,0
20240228,174300,1916298470,7060,7060,7060,7060,0
20240228,174200,1916298470,7060,7060,7060,7060,0
20240228,174100,1916298470,7060,7060,7060,7060,0
20240228,174000,1916298470,7060,7060,7060,7060,0
20240228,173900,1916298470,7060,7060,7060,7060,5962
20240228,173800,1916298470,7060,7060,7060,7060,0
20240228,173700,1916298470,7060,7060,7060,7060,0
20240228,173600,1916298470,7060,7060,7060,7060,0
20240228,173500,1916298470,7060,7060,7060,7060,0
20240228,173400,1916298470,7060,7060,7060,7060,0
20240228,173300,1916298470,7060,7060,7060,7060,0
20240228,173200,1916298470,7060,7060,7060,7060,0
20240228,173100,1916298470,7060,7060,7060,7060,0
20240228,173000,1916298470,7060,7060,7060,7060,0
20240228,172900,1916298470,7060,7060,7060,7060,0
20240228,172800,1916298470,7060,7060,7060,7060,0
20240228,172700,1916298470,7060,7060,7060,7060,0
20240228,172600,1916298470,7060,7060,7060,7060,0
20240228,172500,1916298470,7060,7060,7060,7060,0
20240228,172400,1916298470,7060,7060,7060,7060,0
20240228,172300,1916298470,7060,7060,7060,7060,0
20240228,172200,1916298470,7060,7060,7060,7060,0
20240228,172100,1916298470,7060,7060,7060,7060,0
20240228,172000,1916298470,7060,7060,7060,7060,0
20240228,171900,1916298470,7060,7060,7060,7060,0
20240228,171800,1916298470,7060,7060,7060,7060,0
20240228,171700,1916298470,7060,7060,7060,7060,0
20240228,171600,1916298470,7060,7060,7060,7060,0
20240228,171500,1916298470,7060,7060,7060,7060,0
20240228,171400,1916298470,7060,7060,7060,7060,0
20240228,171300,1916298470,7060,7060,7060,7060,0
20240228,171200,1916298470,7060,7060,7060,7060,0
20240228,171100,1916298470,7060,7060,7060,7060,0
20240228,171000,1916298470,7060,7060,7060,7060,0
20240228,170900,1916298470,7060,7060,7060,7060,5962
20240228,170800,1916298470,7060,7060,7060,7060,0
20240228,170700,1916298470,7060,7060,7060,7060,0
20240228,170600,1916298470,7060,7060,7060,7060,0
20240228,170500,1916298470,7060,7060,7060,7060,0
20240228,170400,1916298470,7060,7060,7060,7060,0
20240228,170300,1916298470,7060,7060,7060,7060,0
20240228,170200,1916298470,7060,7060,7060,7060,0
20240228,170100,1916298470,7060,7060,7060,7060,0
20240228,170000,1916298470,7060,7060,7060,7060,0
20240228,165900,1916298470,7060,7060,7060,7060,0
20240228,165800,1916298470,7060,7060,7060,7060,0
20240228,165700,1916298470,7060,7060,7060,7060,0
20240228,165600,1916298470,7060,7060,7060,7060,0
20240228,165500,1916298470,7060,7060,7060,7060,0
20240228,165400,1916298470,7060,7060,7060,7060,0
20240228,165300,1916298470,7060,7060,7060,7060,0
20240228,165200,1916298470,7060,7060,7060,7060,0
20240228,165100,1916298470,7060,7060,7060,7060,0
20240228,165000,1916298470,7060,7060,7060,7060,0
20240228,164900,1916298470,7060,7060,7060,7060,0
20240228,164800,1916298470,7060,7060,7060,7060,0
20240228,164700,1916298470,7060,7060,7060,7060,0
20240228,164600,1916298470,7060,7060,7060,7060,0
20240228,164500,1916298470,7060,7060,7060,7060,0
20240228,164400,1916298470,7060,7060,7060,7060,0
20240228,164300,1916298470,7060,7060,7060,7060,0
20240228,164200,1916298470,7060,7060,7060,7060,0
20240228,164100,1916298470,7060,7060,7060,7060,0
20240228,164000,1916298470,7060,7060,7060,7060,0
20240228,163900,1916298470,7060,7060,7060,7060,5962
20240228,163800,1916298470,7060,7060,7060,7060,0
20240228,163700,1916298470,7060,7060,7060,7060,0
20240228,163600,1916298470,7060,7060,7060,7060,0
20240228,163500,1916298470,7060,7060,7060,7060,0
20240228,163400,1916298470,7060,7060,7060,7060,0
20240228,163300,1916298470,7060,7060,7060,7060,0
20240228,163200,1916298470,7060,7060,7060,7060,0
20240228,163100,1916298470,7060,7060,7060,7060,0
20240228,163000,1916298470,7060,7060,7060,7060,0
20240228,162900,1916298470,7060,7060,7060,7060,0
20240228,162800,1916298470,7060,7060,7060,7060,0
20240228,162700,1916298470,7060,7060,7060,7060,0
20240228,162600,1916298470,7060,7060,7060,7060,0
20240228,162500,1916298470,7060,7060,7060,7060,0
20240228,162400,1916298470,7060,7060,7060,7060,0
20240228,162300,1916298470,7060,7060,7060,7060,0
20240228,162200,1916298470,7060,7060,7060,7060,0
20240228,162100,1916298470,7060,7060,7060,7060,0
20240228,162000,1916298470,7060,7060,7060,7060,0
20240228,161900,1916298470,7060,7060,7060,7060,0
20240228,161800,1916298470,7060,7060,7060,7060,0
20240228,161700,1916298470,7060,7060,7060,7060,0
20240228,161600,1916298470,7060,7060,7060,7060,0
20240228,161500,1916298470,7060,7060,7060,7060,0
20240228,161400,1916298470,7060,7060,7060,7060,0
20240228,161300,1916298470,7060,7060,7060,7060,0
20240228,161200,1916298470,7060,7060,7060,7060,0
20240228,161100,1916298470,7060,7060,7060,7060,0
20240228,161000,1916298470,7060,7060,7060,7060,0
20240228,160900,1916298470,7060,7060,7060,7060,5962
20240228,160800,1916298470,7060,7060,7060,7060,0
20240228,160700,1916298470,7060,7060,7060,7060,0
20240228,160600,1916298470,7060,7060,7060,7060,0
20240228,160500,1916298470,7060,7060,7060,7060,0
20240228,160400,1916298470,7060,7060,7060,7060,0
20240228,160300,1916298470,7060,7060,7060,7060,0
20240228,160200,1916298470,7060,7060,7060,7060,0
20240228,160100,1916298470,7060,7060,7060,7060,0
20240228,160000,1916298470,7060,7060,7060,7060,0
20240228,155900,1916298470,7060,7060,7060,7060,0
20240228,155800,1916298470,7060,7060,7060,7060,0
20240228,155700,1916298470,7060,7060,7060,7060,0
20240228,155600,1916298470,7060,7060,7060,7060,0
20240228,155500,1916298470,7060,7060,7060,7060,0
20240228,155400,1916298470,7060,7060,7060,7060,0
20240228,155300,1916298470,7060,7060,7060,7060,0
20240228,155200,1916298470,7060,7060,7060,7060,0
20240228,155100,1916298470,7060,7060,7060,7060,0
20240228,155000,1916298470,7060,7060,7060,7060,0
20240228,154900,1916298470,7060,7060,7060,7060,0
20240228,154800,1916298470,7060,7060,7060,7060,0
20240228,154700,1916298470,7060,7060,7060,7060,0
20240228,154600,1916298470,7060,7060,7060,7060,0
20240228,154500,1916298470,7060,7060,7060,7060,0
20240228,154400,1916298470,7060,7060,7060,7060,0
20240228,154300,1916298470,7060,7060,7060,7060,0
20240228,154200,1916298470,7060,7060,7060,7060,0
20240228,154100,1916298470,7060,7060,7060,7060,0
20240228,154000,1916298470,7060,7060,7060,7060,0
20240228,153900,1916298470,7060,7060,7060,7060,5962
20240228,153800,1916298470,7060,7060,7060,7060,0
20240228,153700,1916298470,7060,7060,7060,7060,0
20240228,153600,1916298470,7060,7060,7060,7060,0
20240228,153500,1916298470,7060,7060,7060,7060,0
20240228,153400,1916298470,7060,7060,7060,7060,0
20240228,153300,1916298470,7060,7060,7060,7060,0
20240228,153200,1916298470,7060,7060,7060,7060,0
20240228,153100,1916298470,7060,7060,7060,7060,0
20240228,153000,1916298470,7060,7060,7060,7060,5962
20240228,152900,1874206750,7070,7070,7070,7070,0
20240228,152800,1874206750,7070,7070,7070,7070,0
20240228,152700,1874206750,7070,7070,7070,7070,0
20240228,152600,1874206750,7070,7070,7070,7070,0
20240228,152500,1874206750,7070,7070,7070,7070,0
20240228,152400,1874206750,7070,7070,7070,7070,0
20240228,152300,1874206750,7070,7070,7070,7070,0
20240228,152200,1874206750,7070,7070,7070,7070,0
20240228,152100,1874206750,7070,7070,7070,7070,0
20240228,152000,1874206750,7070,7070,7070,7070,0
20240228,151900,1874206750,7070,7060,7080,7040,820
20240228,151800,1868416670,7070,7060,7070,7040,957
20240228,151700,1861665430,7030,7050,7060,7020,728
20240228,151600,1856537670,7050,7060,7060,7020,957
20240228,151500,1849800250,7060,7050,7060,7030,1101
20240228,151400,1842039170,7050,7020,7050,7020,841
20240228,151300,1836121560,7010,6970,7010,6970,2132
20240228,151200,1821209500,6970,6970,6970,6960,201
20240228,151100,1819808630,6990,6970,6990,6970,496
20240228,151000,1816349000,6990,6980,6990,6970,158
20240228,150900,1815246860,6990,6980,6990,6980,207
20240228,150800,1813801770,6990,6990,6990,6990,2
20240228,150700,1813787790,6990,6980,6990,6980,14
20240228,150600,1813690030,6990,6990,7000,6990,711
20240228,150500,1808720120,6990,6990,6990,6970,804
20240228,150400,1803110160,6990,6980,6990,6980,1236
20240228,150300,1794481850,6980,6990,6990,6980,110
20240228,150200,1793713050,6970,6970,6970,6970,336
20240228,150100,1791371130,6970,6970,6970,6970,0
20240228,150000,1791371130,6970,6960,6990,6960,1125
20240228,145900,1783528500,6980,6980,6980,6980,5
20240228,145800,1783493600,6980,6980,6980,6980,101
20240228,145700,1782788620,6970,6980,6980,6970,151
20240228,145600,1781736140,6950,6970,6980,6950,446
20240228,145500,1778633310,6970,6960,6980,6950,372
20240228,145400,1776044540,6960,6960,6960,6960,11
20240228,145300,1775967980,6950,6960,6960,6950,102
20240228,145200,1775259060,6960,6950,6960,6950,148
20240228,145100,1774230440,6950,6950,6950,6950,2
20240228,145000,1774216540,6940,6950,6950,6940,1111
20240228,144900,1766505160,6950,6940,6950,6940,672
20240228,144800,1761841070,6920,6940,6940,6920,262
20240228,144700,1760027690,6950,6940,6950,6920,3136
20240228,144600,1738314660,6950,6940,6950,6940,431
20240228,144500,1735322330,6940,6980,6980,6940,4130
20240228,144400,1706616610,6960,6960,6960,6960,59
20240228,144300,1706205970,6950,6960,6970,6950,722
20240228,144200,1701184030,6960,6960,6960,6960,179
20240228,144100,1699938190,6960,6970,6970,6960,123
20240228,144000,1699081280,6970,6970,6970,6960,731
20240228,143900,1693991320,6960,6970,6970,6960,415
20240228,143800,1691102770,6970,6980,6980,6970,9
20240228,143700,1691040030,6970,6970,6970,6970,361
20240228,143600,1688523860,6980,6990,6990,6970,1284
20240228,143500,1679574140,6990,6960,6990,6960,249
20240228,143400,1677840560,6970,6970,6970,6970,5
20240228,143300,1677805710,6960,6960,6970,6960,1724
20240228,143200,1665805160,6960,6970,6970,6960,1021
20240228,143100,1658693230,6970,6980,6980,6970,33
20240228,143000,1658463080,6970,6970,6990,6970,599
20240228,142900,1654287050,6970,6960,6970,6960,90
20240228,142800,1653659950,6960,6960,6960,6960,1
20240228,142700,1653652990,6960,6960,6960,6960,0
20240228,142600,1653652990,6960,6970,6970,6960,201
20240228,142500,1652252030,6980,6980,6980,6980,48
20240228,142400,1651916990,6980,6980,6980,6980,20
20240228,142300,1651777390,6970,6970,6970,6970,40
20240228,142200,1651498590,6990,6990,6990,6990,1
20240228,142100,1651491600,6970,6990,6990,6970,450
20240228,142000,1648355040,6970,6990,6990,6970,415
20240228,141900,1645462470,6990,6970,6990,6970,23
20240228,141800,1645302100,6970,6970,6970,6970,608
20240228,141700,1641064340,6970,6970,6990,6970,442
20240228,141600,1637983560,6980,6980,6980,6980,28
20240228,141500,1637788120,6970,6970,6970,6970,100
20240228,141400,1637091120,6970,6970,6970,6970,49
20240228,141300,1636749590,6970,6970,6970,6970,227
20240228,141200,1635167400,6970,6980,6980,6970,1294
20240228,141100,1626144750,6980,6990,6990,6980,146
20240228,141000,1625124710,6990,7000,7000,6990,54
20240228,140900,1624747200,6970,6970,6970,6970,0
20240228,140800,1624747200,6970,6970,6970,6970,5
20240228,140700,1624712350,6970,6970,6970,6970,53
20240228,140600,1624342940,6970,6960,6970,6960,133
20240228,140500,1623415940,6970,6980,6980,6970,1333
20240228,140400,1614124570,6990,6970,6990,6970,255
20240228,140300,1612347150,7000,6980,7000,6980,242
20240228,140200,1610657070,6980,6990,6990,6980,584
20240228,140100,1606579280,6990,6990,6990,6990,0
20240228,140000,1606579280,6990,6990,6990,6990,11
20240228,135900,1606502390,6990,6990,6990,6990,17
20240228,135800,1606383560,6990,6990,6990,6990,18
20240228,135700,1606257740,6990,6990,6990,6990,444
20240228,135600,1603154180,7000,7000,7020,7000,72
20240228,135500,1602650130,7000,7020,7020,7000,222
20240228,135400,1601096110,6990,6990,6990,6990,0
20240228,135300,1601096110,6990,7000,7000,6990,157
20240228,135200,1599997520,7000,7030,7030,7000,60
20240228,135100,1599577290,7030,7030,7030,7030,14
20240228,135000,1599478870,7030,7000,7030,6980,1219
20240228,134900,1590958730,6990,6990,6990,6990,10
20240228,134800,1590888830,6990,6990,7000,6990,701
20240228,134700,1585982040,6990,7000,7000,6980,52
20240228,134600,1585618590,7000,7030,7040,7000,1212
20240228,134500,1577121060,7040,7000,7040,7000,3
20240228,134400,1577100020,7000,6990,7000,6990,281
20240228,134300,1575134320,6970,6970,6970,6970,1079
20240228,134200,1567613690,6970,6970,6970,6970,92
20240228,134100,1566972450,6950,6950,6950,6950,2
20240228,134000,1566958550,6970,6970,6970,6970,14
20240228,133900,1566860970,6950,6960,6960,6950,2079
20240228,133800,1552392920,6960,6960,6960,6960,0
20240228,133700,1552392920,6960,6960,6960,6960,53
20240228,133600,1552024040,6960,6960,6960,6960,0
20240228,133500,1552024040,6960,6950,6960,6950,216
20240228,133400,1550520780,6950,6960,6960,6950,41
20240228,133300,1550235700,6970,6970,6970,6970,14
20240228,133200,1550138120,6950,6960,6960,6950,320
20240228,133100,1547913020,6940,6940,6940,6940,0
20240228,133000,1547913020,6940,6960,6960,6940,50
20240228,132900,1547565790,6960,6960,6960,6960,1
20240228,132800,1547558830,6970,6940,6970,6940,584
20240228,132700,1543492240,6940,6940,6940,6940,263
20240228,132600,1541667020,6940,6950,6950,6940,1354
20240228,132500,1532268470,6950,6960,6960,6950,252
20240228,132400,1530514560,6940,6960,6960,6940,333
20240228,132300,1528197380,6960,6940,6960,6940,422
20240228,132200,1525268680,6940,6940,6940,6930,2971
20240228,132100,1504668780,6970,6930,6970,6930,1024
20240228,132000,1497571560,6930,6930,6940,6920,2943
20240228,131900,1477178020,6930,6930,6940,6930,4614
20240228,131800,1445202980,6930,6940,6950,6930,1607
20240228,131700,1434050540,6940,6950,6970,6940,2688
20240228,131600,1415385270,6950,6950,6950,6950,10
20240228,131500,1415315770,6950,6950,6950,6950,268
20240228,131400,1413453170,6950,6950,6950,6950,27
20240228,131300,1413265520,6950,6970,6970,6950,3307
20240228,131200,1390267110,6970,6970,6970,6970,5
20240228,131100,1390232260,6970,6970,6970,6970,113
20240228,131000,1389444650,6970,6970,6970,6960,84
20240228,130900,1388859380,6970,6970,6970,6970,13
20240228,130800,1388768770,6970,6970,6970,6970,203
20240228,130700,1387353860,6970,6970,6970,6970,479
20240228,130600,1384015230,6970,6970,6970,6970,0
20240228,130500,1384015230,6970,6970,6970,6970,34
20240228,130400,1383778250,6960,6970,6970,6960,431
20240228,130300,1380776660,6970,6970,6970,6970,1
20240228,130200,1380769690,6970,6980,6980,6970,13
20240228,130100,1380678970,6980,6980,6980,6980,11
20240228,130000,1380602190,6980,6970,6980,6970,764
20240228,125900,1375274920,6970,6980,6980,6970,17
20240228,125800,1375156340,6970,6970,6970,6970,206
20240228,125700,1373720520,6970,6980,6980,6970,940
20240228,125600,1367161890,6980,6980,6980,6970,245
20240228,125500,1365453530,6980,6980,6980,6980,7
20240228,125400,1365404670,6980,6980,6990,6980,109
20240228,125300,1364643150,6980,6970,6990,6970,222
20240228,125200,1363093590,6970,6970,6970,6970,0
20240228,125100,1363093590,6970,6970,6970,6970,343
20240228,125000,1360702880,6970,6970,6970,6960,164
20240228,124900,1359560300,6970,6970,6970,6970,69
20240228,124800,1359079370,6970,6980,6980,6970,630
20240228,124700,1354686370,6980,6970,6980,6970,418
20240228,124600,1351769690,6970,6970,6970,6970,4
20240228,124500,1351741810,6970,6970,6970,6960,100
20240228,124400,1351045310,6970,6980,6980,6970,356
20240228,124300,1348562990,6980,6970,6980,6970,724
20240228,124200,1343516610,6980,6990,6990,6980,807
20240228,124100,1337882750,7000,6990,7010,6990,8
20240228,124000,1337826740,7010,7010,7010,7010,68
20240228,123900,1337350060,7010,6980,7010,6980,711
20240228,123800,1332372630,6980,6980,6980,6980,77
20240228,123700,1331835170,7000,7000,7000,7000,1
20240228,123600,1331828170,6970,6970,7000,6970,413
20240228,123500,1328949470,6970,6980,7000,6970,647
20240228,123400,1324439520,6980,7000,7000,6970,149
20240228,123300,1323399910,6990,6970,7000,6970,335
20240228,123200,1321059240,6980,7000,7000,6970,756
20240228,123100,1315788800,6970,6970,6990,6970,128
20240228,123000,1314896200,7000,6990,7000,6970,60
20240228,122900,1314477880,6990,6980,6990,6980,2
20240228,122800,1314463910,6990,6990,6990,6990,40
20240228,122700,1314184310,6990,6970,6990,6970,622
20240228,122600,1309848910,6990,6980,6990,6960,1672
20240228,122500,1298191270,7000,6980,7000,6980,43
20240228,122400,1297891010,7000,6980,7000,6970,375
20240228,122300,1295272320,6970,6980,6980,6970,647
20240228,122200,1290760260,6980,6980,6980,6980,135
20240228,122100,1289817960,6990,6980,6990,6980,67
20240228,122000,1289350200,6990,6980,6990,6970,195
20240228,121900,1287988890,6980,6980,6980,6980,204
20240228,121800,1286564970,6980,6980,6980,6970,388
20240228,121700,1283856750,6970,6980,6980,6970,116
20240228,121600,1283047230,6980,6980,6980,6980,1468
20240228,121500,1272800590,6990,6990,6990,6990,464
20240228,121400,1269557230,6990,6990,6990,6990,32
20240228,121300,1269333550,6990,7000,7000,6990,225
20240228,121200,1267760690,7000,6980,7000,6980,594
20240228,121100,1263611620,6990,6980,6990,6970,84
20240228,121000,1263025080,6970,6970,6990,6970,550
20240228,120900,1259187900,6960,6970,6970,6960,267
20240228,120800,1257327500,6990,6960,7000,6950,840
20240228,120700,1251485130,7000,6970,7000,6970,968
20240228,120600,1244737920,6960,6980,6980,6960,403
20240228,120500,1241932210,7000,6960,7000,6960,2167
20240228,120400,1226849810,6960,6970,6980,6960,3458
20240228,120300,1202767690,6980,6980,7000,6980,1196
20240228,120200,1194408410,6980,6980,6980,6980,161
20240228,120100,1193284630,6970,6990,6990,6970,820
20240228,120000,1187565950,7010,6990,7010,6980,302
20240228,115900,1185457850,6990,7000,7000,6980,678
20240228,115800,1180721070,7010,7010,7010,7000,195
20240228,115700,1179354450,7010,7030,7030,7010,10
20240228,115600,1179284310,7020,7030,7030,7020,40
20240228,115500,1179003210,7030,7030,7030,7000,249
20240228,115400,1177253450,7030,7000,7030,6980,549
20240228,115300,1173413890,6990,7010,7010,6990,1846
20240228,115200,1160497050,7040,7040,7040,7010,344
20240228,115100,1158075360,7020,7020,7020,7000,3249
20240228,115000,1135302680,7020,7050,7050,7020,408
20240228,114900,1132434300,7020,7050,7050,7020,1158
20240228,114800,1124300420,7040,7040,7050,7040,365
20240228,114700,1121730590,7030,7040,7040,7030,22
20240228,114600,1121575870,7050,7050,7050,7050,20
20240228,114500,1121434870,7020,7050,7050,7020,63
20240228,114400,1120992560,7040,7040,7050,7020,81
20240228,114300,1120423780,7020,7020,7020,7020,506
20240228,114200,1116871660,7020,7050,7050,7020,520
20240228,114100,1113217220,7080,7070,7080,7050,12
20240228,114000,1113132400,7080,7060,7090,7030,220
20240228,113900,1111573440,7060,7030,7060,7030,18
20240228,113800,1111446740,7010,7040,7040,7010,723
20240228,113700,1106378250,7050,7000,7050,7000,1095
20240228,113600,1098708210,7000,7010,7050,7000,445
20240228,113500,1095591420,7010,7050,7050,7010,5943
20240228,113400,1053835060,7050,7050,7050,7050,31
20240228,113300,1053616510,7050,7080,7080,7050,2470
20240228,113200,1036192940,7050,7050,7050,7050,201
20240228,113100,1034775890,7090,7090,7090,7090,3
20240228,113000,1034754620,7060,7080,7090,7060,401
20240228,112900,1031922900,7080,7080,7080,7080,0
20240228,112800,1031922900,7080,7080,7080,7060,1127
20240228,112700,1023957470,7070,7070,7070,7050,45
20240228,112600,1023640120,7060,7060,7060,7060,5
20240228,112500,1023604820,7050,7050,7050,7050,251
20240228,112400,1021835270,7040,7070,7070,7040,671
20240228,112300,1017103280,7070,7070,7070,7070,0
20240228,112200,1017103280,7070,7070,7070,7070,0
20240228,112100,1017103280,7070,7030,7070,7030,581
20240228,112000,1013018810,7040,7080,7080,7040,404
20240228,111900,1010173110,7080,7080,7080,7070,12
20240228,111800,1010088250,7080,7080,7080,7080,3
20240228,111700,1010067010,7070,7070,7070,7070,1
20240228,111600,1010059940,7080,7100,7100,7080,6
20240228,111500,1010017430,7100,7120,7150,7100,22
20240228,111400,1009860580,7150,7060,7150,7060,595
20240228,111300,1005632570,7060,7020,7060,7020,309
20240228,111200,1003452630,7060,7060,7060,7010,842
20240228,111100,997548640,7060,7040,7060,7020,1504
20240228,111000,986986670,7060,7030,7060,7030,228
20240228,110900,985382520,7030,7030,7030,7030,118
20240228,110800,984552980,7030,7040,7040,7030,2125
20240228,110700,969609900,7050,7040,7050,7040,270
20240228,110600,967707680,7040,7050,7070,7030,6664
20240228,110500,920781180,7070,7060,7070,7050,82
20240228,110400,920202560,7070,7070,7070,7050,851
20240228,110300,914194480,7060,7050,7080,7050,738
20240228,110200,908990500,7050,7070,7070,7050,3722
20240228,110100,882719220,7070,7070,7080,7060,604
20240228,110000,878449190,7070,7100,7100,7070,4291
20240228,105900,848046620,7100,7110,7110,7100,568
20240228,105800,844012980,7110,7130,7140,7100,2358
20240228,105700,827227910,7150,7150,7150,7150,0
20240228,105600,827227910,7150,7150,7150,7120,192
20240228,105500,825856440,7150,7130,7150,7120,383
20240228,105400,823122410,7120,7130,7130,7120,428
20240228,105300,820074850,7130,7130,7140,7130,73
20240228,105200,819554130,7120,7120,7120,7120,107
20240228,105100,818792290,7130,7120,7130,7120,213
20240228,105000,817275450,7130,7140,7140,7130,51
20240228,104900,816911320,7140,7140,7140,7140,1
20240228,104800,816904180,7140,7140,7140,7140,14
20240228,104700,816804220,7150,7150,7150,7150,0
20240228,104600,816804220,7150,7150,7150,7150,2
20240228,104500,816789920,7150,7140,7150,7140,362
20240228,104400,814205070,7110,7140,7140,7110,160
20240228,104300,813067170,7140,7140,7140,7140,2
20240228,104200,813052890,7110,7110,7110,7110,266
20240228,104100,811161630,7140,7140,7140,7140,114
20240228,104000,810347670,7100,7120,7140,7100,617
20240228,103900,805958260,7140,7140,7140,7140,352
20240228,103800,803444980,7140,7140,7140,7140,2
20240228,103700,803430700,7120,7120,7120,7120,190
20240228,103600,802077900,7100,7100,7100,7100,150
20240228,103500,801012900,7120,7100,7120,7090,665
20240228,103400,796294150,7100,7110,7110,7100,786
20240228,103300,790709220,7100,7120,7120,7100,51
20240228,103200,790346120,7120,7120,7120,7110,23
20240228,103100,790182540,7110,7100,7110,7100,438
20240228,103000,787068740,7100,7080,7100,7080,593
20240228,102900,782868250,7070,7110,7110,7070,6995
20240228,102800,733394720,7100,7100,7100,7090,114
20240228,102700,732585470,7110,7100,7110,7100,177
20240228,102600,731328750,7100,7100,7100,7070,441
20240228,102500,728206740,7100,7100,7100,7100,151
20240228,102400,727134640,7100,7100,7100,7100,20
20240228,102300,726992640,7100,7100,7100,7100,176
20240228,102200,725743040,7100,7070,7100,7050,3437
20240228,102100,701490960,7070,7090,7100,7070,2052
20240228,102000,686965440,7090,7110,7110,7090,741
20240228,101900,681703350,7120,7120,7120,7110,902
20240228,101800,675289300,7110,7110,7110,7110,119
20240228,101700,674443210,7110,7110,7110,7110,8
20240228,101600,674386330,7100,7100,7100,7100,1
20240228,101500,674379230,7120,7110,7120,7100,951
20240228,101400,667626280,7120,7120,7120,7120,130
20240228,101300,666700680,7120,7110,7120,7110,462
20240228,101200,663411390,7110,7110,7110,7100,42
20240228,101100,663113150,7110,7110,7110,7100,148
20240228,101000,662061340,7110,7120,7120,7110,76
20240228,100900,661520960,7120,7120,7120,7120,4
20240228,100800,661492480,7120,7100,7120,7100,102
20240228,100700,660768240,7120,7100,7120,7100,158
20240228,100600,659646280,7100,7100,7130,7100,1148
20240228,100500,651495240,7100,7110,7110,7100,3526
20240228,100400,626442870,7100,7120,7130,7100,1465
20240228,100300,616019430,7140,7140,7140,7140,0
20240228,100200,616019430,7140,7120,7140,7120,201
20240228,100100,614588290,7140,7140,7140,7130,1581
20240228,100000,603313210,7140,7150,7150,7130,568
20240228,095900,599256900,7150,7170,7170,7150,48
20240228,095800,598913490,7150,7150,7170,7150,773
20240228,095700,593386280,7150,7150,7180,7150,172
20240228,095600,592156180,7150,7160,7180,7150,408
20240228,095500,589234250,7160,7180,7180,7160,32
20240228,095400,589004910,7190,7190,7190,7190,78
20240228,095300,588444090,7160,7180,7180,7160,2313
20240228,095200,571871580,7170,7180,7190,7160,265
20240228,095100,569972590,7190,7200,7200,7160,376
20240228,095000,567277590,7160,7200,7200,7160,2124
20240228,094900,552056920,7200,7160,7200,7160,581
20240228,094800,547895250,7160,7200,7200,7160,3238
20240228,094700,524701740,7170,7190,7190,7170,713
20240228,094600,519582000,7190,7190,7190,7190,70
20240228,094500,519078700,7230,7240,7240,7180,110
20240228,094400,518286920,7240,7210,7240,7210,566
20240228,094300,514205810,7210,7210,7210,7200,243
20240228,094200,512456170,7210,7200,7210,7200,151
20240228,094100,511367470,7200,7200,7200,7200,636
20240228,094000,506788270,7190,7190,7190,7190,62
20240228,093900,506342490,7200,7200,7200,7200,32
20240228,093800,506112090,7160,7170,7170,7160,638
20240228,093700,501539270,7170,7170,7170,7170,13
20240228,093600,501446060,7170,7180,7190,7170,1044
20240228,093500,493954870,7180,7190,7190,7180,317
20240228,093400,491678560,7190,7180,7190,7180,10
20240228,093300,491606730,7190,7200,7200,7190,2128
20240228,093200,476302950,7190,7220,7220,7190,615
20240228,093100,471871240,7220,7230,7230,7220,372
20240228,093000,469183310,7230,7230,7230,7220,28
20240228,092900,468981040,7230,7230,7260,7230,1473
20240228,092800,458313170,7260,7250,7270,7230,1553
20240228,092700,447057380,7230,7230,7260,7220,1556
20240228,092600,435796660,7220,7230,7230,7220,251
20240228,092500,433983940,7220,7220,7220,7220,401
20240228,092400,431088720,7220,7220,7250,7210,236
20240228,092300,429382990,7230,7210,7230,7210,539
20240228,092200,425491900,7240,7230,7240,7230,18518
20240228,092100,291593840,7240,7190,7240,7170,911
20240228,092000,285014370,7180,7180,7180,7170,331
20240228,091900,282637890,7160,7160,7160,7160,188
20240228,091800,281291810,7160,7160,7160,7160,121
20240228,091700,280425450,7140,7150,7150,7140,313
20240228,091600,278189220,7150,7140,7150,7110,1990
20240228,091500,264010330,7150,7140,7150,7120,1441
20240228,091400,253749670,7140,7150,7150,7100,470
20240228,091300,250407630,7150,7160,7160,7110,1094
20240228,091200,242593670,7170,7160,7200,7150,617
20240228,091100,238175160,7170,7200,7200,7160,828
20240228,091000,232233060,7200,7180,7200,7180,92
20240228,090900,231572220,7190,7260,7260,7190,5376
20240228,090800,192788740,7240,7240,7240,7220,1174
20240228,090700,184299270,7240,7250,7260,7230,2149
20240228,090600,168745210,7250,7240,7260,7230,3099
20240228,090500,146293450,7240,7240,7250,7230,658
20240228,090400,141527440,7250,7240,7280,7240,2142
20240228,090300,125974220,7240,7260,7280,7240,745
20240228,090200,120564110,7250,7190,7250,7150,2787
20240228,090100,100490350,7190,7200,7200,7120,1449
20240228,090000,90108900,7240,7040,7240,7040,12573