stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,211500,403676280,5820,5820,5820,5820,732
20240227,211400,403676280,5820,5820,5820,5820,0
20240227,211300,403676280,5820,5820,5820,5820,0
20240227,211200,403676280,5820,5820,5820,5820,0
20240227,211100,403676280,5820,5820,5820,5820,0
20240227,211000,403676280,5820,5820,5820,5820,0
20240227,210900,403676280,5820,5820,5820,5820,0
20240227,210800,403676280,5820,5820,5820,5820,0
20240227,210700,403676280,5820,5820,5820,5820,0
20240227,210600,403676280,5820,5820,5820,5820,0
20240227,210500,403676280,5820,5820,5820,5820,0
20240227,210400,403676280,5820,5820,5820,5820,0
20240227,210300,403676280,5820,5820,5820,5820,0
20240227,210200,403676280,5820,5820,5820,5820,0
20240227,210100,403676280,5820,5820,5820,5820,0
20240227,210000,403676280,5820,5820,5820,5820,0
20240227,205900,403676280,5820,5820,5820,5820,0
20240227,205800,403676280,5820,5820,5820,5820,0
20240227,205700,403676280,5820,5820,5820,5820,0
20240227,205600,403676280,5820,5820,5820,5820,0
20240227,205500,403676280,5820,5820,5820,5820,0
20240227,205400,403676280,5820,5820,5820,5820,0
20240227,205300,403676280,5820,5820,5820,5820,0
20240227,205200,403676280,5820,5820,5820,5820,0
20240227,205100,403676280,5820,5820,5820,5820,0
20240227,205000,403676280,5820,5820,5820,5820,0
20240227,204900,403676280,5820,5820,5820,5820,0
20240227,204800,403676280,5820,5820,5820,5820,0
20240227,204700,403676280,5820,5820,5820,5820,0
20240227,204600,403676280,5820,5820,5820,5820,0
20240227,204500,403676280,5820,5820,5820,5820,732
20240227,204400,403676280,5820,5820,5820,5820,0
20240227,204300,403676280,5820,5820,5820,5820,0
20240227,204200,403676280,5820,5820,5820,5820,0
20240227,204100,403676280,5820,5820,5820,5820,0
20240227,204000,403676280,5820,5820,5820,5820,0
20240227,203900,403676280,5820,5820,5820,5820,0
20240227,203800,403676280,5820,5820,5820,5820,0
20240227,203700,403676280,5820,5820,5820,5820,0
20240227,203600,403676280,5820,5820,5820,5820,0
20240227,203500,403676280,5820,5820,5820,5820,0
20240227,203400,403676280,5820,5820,5820,5820,0
20240227,203300,403676280,5820,5820,5820,5820,0
20240227,203200,403676280,5820,5820,5820,5820,0
20240227,203100,403676280,5820,5820,5820,5820,0
20240227,203000,403676280,5820,5820,5820,5820,0
20240227,202900,403676280,5820,5820,5820,5820,0
20240227,202800,403676280,5820,5820,5820,5820,0
20240227,202700,403676280,5820,5820,5820,5820,0
20240227,202600,403676280,5820,5820,5820,5820,0
20240227,202500,403676280,5820,5820,5820,5820,0
20240227,202400,403676280,5820,5820,5820,5820,0
20240227,202300,403676280,5820,5820,5820,5820,0
20240227,202200,403676280,5820,5820,5820,5820,0
20240227,202100,403676280,5820,5820,5820,5820,0
20240227,202000,403676280,5820,5820,5820,5820,0
20240227,201900,403676280,5820,5820,5820,5820,0
20240227,201800,403676280,5820,5820,5820,5820,0
20240227,201700,403676280,5820,5820,5820,5820,0
20240227,201600,403676280,5820,5820,5820,5820,0
20240227,201500,403676280,5820,5820,5820,5820,732
20240227,201400,403676280,5820,5820,5820,5820,0
20240227,201300,403676280,5820,5820,5820,5820,0
20240227,201200,403676280,5820,5820,5820,5820,0
20240227,201100,403676280,5820,5820,5820,5820,0
20240227,201000,403676280,5820,5820,5820,5820,0
20240227,200900,403676280,5820,5820,5820,5820,0
20240227,200800,403676280,5820,5820,5820,5820,0
20240227,200700,403676280,5820,5820,5820,5820,0
20240227,200600,403676280,5820,5820,5820,5820,0
20240227,200500,403676280,5820,5820,5820,5820,0
20240227,200400,403676280,5820,5820,5820,5820,0
20240227,200300,403676280,5820,5820,5820,5820,0
20240227,200200,403676280,5820,5820,5820,5820,0
20240227,200100,403676280,5820,5820,5820,5820,0
20240227,200000,403676280,5820,5820,5820,5820,0
20240227,195900,403676280,5820,5820,5820,5820,0
20240227,195800,403676280,5820,5820,5820,5820,0
20240227,195700,403676280,5820,5820,5820,5820,0
20240227,195600,403676280,5820,5820,5820,5820,0
20240227,195500,403676280,5820,5820,5820,5820,0
20240227,195400,403676280,5820,5820,5820,5820,0
20240227,195300,403676280,5820,5820,5820,5820,0
20240227,195200,403676280,5820,5820,5820,5820,0
20240227,195100,403676280,5820,5820,5820,5820,0
20240227,195000,403676280,5820,5820,5820,5820,0
20240227,194900,403676280,5820,5820,5820,5820,0
20240227,194800,403676280,5820,5820,5820,5820,0
20240227,194700,403676280,5820,5820,5820,5820,0
20240227,194600,403676280,5820,5820,5820,5820,0
20240227,194500,403676280,5820,5820,5820,5820,732
20240227,194400,403676280,5820,5820,5820,5820,0
20240227,194300,403676280,5820,5820,5820,5820,0
20240227,194200,403676280,5820,5820,5820,5820,0
20240227,194100,403676280,5820,5820,5820,5820,0
20240227,194000,403676280,5820,5820,5820,5820,0
20240227,193900,403676280,5820,5820,5820,5820,0
20240227,193800,403676280,5820,5820,5820,5820,0
20240227,193700,403676280,5820,5820,5820,5820,0
20240227,193600,403676280,5820,5820,5820,5820,0
20240227,193500,403676280,5820,5820,5820,5820,0
20240227,193400,403676280,5820,5820,5820,5820,0
20240227,193300,403676280,5820,5820,5820,5820,0
20240227,193200,403676280,5820,5820,5820,5820,0
20240227,193100,403676280,5820,5820,5820,5820,0
20240227,193000,403676280,5820,5820,5820,5820,0
20240227,192900,403676280,5820,5820,5820,5820,0
20240227,192800,403676280,5820,5820,5820,5820,0
20240227,192700,403676280,5820,5820,5820,5820,0
20240227,192600,403676280,5820,5820,5820,5820,0
20240227,192500,403676280,5820,5820,5820,5820,0
20240227,192400,403676280,5820,5820,5820,5820,0
20240227,192300,403676280,5820,5820,5820,5820,0
20240227,192200,403676280,5820,5820,5820,5820,0
20240227,192100,403676280,5820,5820,5820,5820,0
20240227,192000,403676280,5820,5820,5820,5820,0
20240227,191900,403676280,5820,5820,5820,5820,0
20240227,191800,403676280,5820,5820,5820,5820,0
20240227,191700,403676280,5820,5820,5820,5820,0
20240227,191600,403676280,5820,5820,5820,5820,0
20240227,191500,403676280,5820,5820,5820,5820,732
20240227,191400,403676280,5820,5820,5820,5820,0
20240227,191300,403676280,5820,5820,5820,5820,0
20240227,191200,403676280,5820,5820,5820,5820,0
20240227,191100,403676280,5820,5820,5820,5820,0
20240227,191000,403676280,5820,5820,5820,5820,0
20240227,190900,403676280,5820,5820,5820,5820,0
20240227,190800,403676280,5820,5820,5820,5820,0
20240227,190700,403676280,5820,5820,5820,5820,0
20240227,190600,403676280,5820,5820,5820,5820,0
20240227,190500,403676280,5820,5820,5820,5820,0
20240227,190400,403676280,5820,5820,5820,5820,0
20240227,190300,403676280,5820,5820,5820,5820,0
20240227,190200,403676280,5820,5820,5820,5820,0
20240227,190100,403676280,5820,5820,5820,5820,0
20240227,190000,403676280,5820,5820,5820,5820,0
20240227,185900,403676280,5820,5820,5820,5820,0
20240227,185800,403676280,5820,5820,5820,5820,0
20240227,185700,403676280,5820,5820,5820,5820,0
20240227,185600,403676280,5820,5820,5820,5820,0
20240227,185500,403676280,5820,5820,5820,5820,0
20240227,185400,403676280,5820,5820,5820,5820,0
20240227,185300,403676280,5820,5820,5820,5820,0
20240227,185200,403676280,5820,5820,5820,5820,0
20240227,185100,403676280,5820,5820,5820,5820,0
20240227,185000,403676280,5820,5820,5820,5820,0
20240227,184900,403676280,5820,5820,5820,5820,0
20240227,184800,403676280,5820,5820,5820,5820,0
20240227,184700,403676280,5820,5820,5820,5820,0
20240227,184600,403676280,5820,5820,5820,5820,0
20240227,184500,403676280,5820,5820,5820,5820,732
20240227,184400,403676280,5820,5820,5820,5820,0
20240227,184300,403676280,5820,5820,5820,5820,0
20240227,184200,403676280,5820,5820,5820,5820,0
20240227,184100,403676280,5820,5820,5820,5820,0
20240227,184000,403676280,5820,5820,5820,5820,0
20240227,183900,403676280,5820,5820,5820,5820,0
20240227,183800,403676280,5820,5820,5820,5820,0
20240227,183700,403676280,5820,5820,5820,5820,0
20240227,183600,403676280,5820,5820,5820,5820,0
20240227,183500,403676280,5820,5820,5820,5820,0
20240227,183400,403676280,5820,5820,5820,5820,0
20240227,183300,403676280,5820,5820,5820,5820,0
20240227,183200,403676280,5820,5820,5820,5820,0
20240227,183100,403676280,5820,5820,5820,5820,0
20240227,183000,403676280,5820,5820,5820,5820,0
20240227,182900,403676280,5820,5820,5820,5820,0
20240227,182800,403676280,5820,5820,5820,5820,0
20240227,182700,403676280,5820,5820,5820,5820,0
20240227,182600,403676280,5820,5820,5820,5820,0
20240227,182500,403676280,5820,5820,5820,5820,0
20240227,182400,403676280,5820,5820,5820,5820,0
20240227,182300,403676280,5820,5820,5820,5820,0
20240227,182200,403676280,5820,5820,5820,5820,0
20240227,182100,403676280,5820,5820,5820,5820,0
20240227,182000,403676280,5820,5820,5820,5820,0
20240227,181900,403676280,5820,5820,5820,5820,0
20240227,181800,403676280,5820,5820,5820,5820,0
20240227,181700,403676280,5820,5820,5820,5820,0
20240227,181600,403676280,5820,5820,5820,5820,0
20240227,181500,403676280,5820,5820,5820,5820,732
20240227,181400,403676280,5820,5820,5820,5820,0
20240227,181300,403676280,5820,5820,5820,5820,0
20240227,181200,403676280,5820,5820,5820,5820,0
20240227,181100,403676280,5820,5820,5820,5820,0
20240227,181000,403676280,5820,5820,5820,5820,0
20240227,180900,403676280,5820,5820,5820,5820,0
20240227,180800,403676280,5820,5820,5820,5820,0
20240227,180700,403676280,5820,5820,5820,5820,0
20240227,180600,403676280,5820,5820,5820,5820,0
20240227,180500,403676280,5820,5820,5820,5820,0
20240227,180400,403676280,5820,5820,5820,5820,0
20240227,180300,403676280,5820,5820,5820,5820,0
20240227,180200,403676280,5820,5820,5820,5820,0
20240227,180100,403676280,5820,5820,5820,5820,0
20240227,180000,403676280,5820,5820,5820,5820,0
20240227,175900,403676280,5820,5820,5820,5820,0
20240227,175800,403676280,5820,5820,5820,5820,0
20240227,175700,403676280,5820,5820,5820,5820,0
20240227,175600,403676280,5820,5820,5820,5820,0
20240227,175500,403676280,5820,5820,5820,5820,0
20240227,175400,403676280,5820,5820,5820,5820,0
20240227,175300,403676280,5820,5820,5820,5820,0
20240227,175200,403676280,5820,5820,5820,5820,0
20240227,175100,403676280,5820,5820,5820,5820,0
20240227,175000,403676280,5820,5820,5820,5820,0
20240227,174900,403676280,5820,5820,5820,5820,0
20240227,174800,403676280,5820,5820,5820,5820,0
20240227,174700,403676280,5820,5820,5820,5820,0
20240227,174600,403676280,5820,5820,5820,5820,0
20240227,174500,403676280,5820,5820,5820,5820,732
20240227,174400,403676280,5820,5820,5820,5820,0
20240227,174300,403676280,5820,5820,5820,5820,0
20240227,174200,403676280,5820,5820,5820,5820,0
20240227,174100,403676280,5820,5820,5820,5820,0
20240227,174000,403676280,5820,5820,5820,5820,0
20240227,173900,403676280,5820,5820,5820,5820,0
20240227,173800,403676280,5820,5820,5820,5820,0
20240227,173700,403676280,5820,5820,5820,5820,0
20240227,173600,403676280,5820,5820,5820,5820,0
20240227,173500,403676280,5820,5820,5820,5820,0
20240227,173400,403676280,5820,5820,5820,5820,0
20240227,173300,403676280,5820,5820,5820,5820,0
20240227,173200,403676280,5820,5820,5820,5820,0
20240227,173100,403676280,5820,5820,5820,5820,0
20240227,173000,403676280,5820,5820,5820,5820,0
20240227,172900,403676280,5820,5820,5820,5820,0
20240227,172800,403676280,5820,5820,5820,5820,0
20240227,172700,403676280,5820,5820,5820,5820,0
20240227,172600,403676280,5820,5820,5820,5820,0
20240227,172500,403676280,5820,5820,5820,5820,0
20240227,172400,403676280,5820,5820,5820,5820,0
20240227,172300,403676280,5820,5820,5820,5820,0
20240227,172200,403676280,5820,5820,5820,5820,0
20240227,172100,403676280,5820,5820,5820,5820,0
20240227,172000,403676280,5820,5820,5820,5820,0
20240227,171900,403676280,5820,5820,5820,5820,0
20240227,171800,403676280,5820,5820,5820,5820,0
20240227,171700,403676280,5820,5820,5820,5820,0
20240227,171600,403676280,5820,5820,5820,5820,0
20240227,171500,403676280,5820,5820,5820,5820,732
20240227,171400,403676280,5820,5820,5820,5820,0
20240227,171300,403676280,5820,5820,5820,5820,0
20240227,171200,403676280,5820,5820,5820,5820,0
20240227,171100,403676280,5820,5820,5820,5820,0
20240227,171000,403676280,5820,5820,5820,5820,0
20240227,170900,403676280,5820,5820,5820,5820,0
20240227,170800,403676280,5820,5820,5820,5820,0
20240227,170700,403676280,5820,5820,5820,5820,0
20240227,170600,403676280,5820,5820,5820,5820,0
20240227,170500,403676280,5820,5820,5820,5820,0
20240227,170400,403676280,5820,5820,5820,5820,0
20240227,170300,403676280,5820,5820,5820,5820,0
20240227,170200,403676280,5820,5820,5820,5820,0
20240227,170100,403676280,5820,5820,5820,5820,0
20240227,170000,403676280,5820,5820,5820,5820,0
20240227,165900,403676280,5820,5820,5820,5820,0
20240227,165800,403676280,5820,5820,5820,5820,0
20240227,165700,403676280,5820,5820,5820,5820,0
20240227,165600,403676280,5820,5820,5820,5820,0
20240227,165500,403676280,5820,5820,5820,5820,0
20240227,165400,403676280,5820,5820,5820,5820,0
20240227,165300,403676280,5820,5820,5820,5820,0
20240227,165200,403676280,5820,5820,5820,5820,0
20240227,165100,403676280,5820,5820,5820,5820,0
20240227,165000,403676280,5820,5820,5820,5820,0
20240227,164900,403676280,5820,5820,5820,5820,0
20240227,164800,403676280,5820,5820,5820,5820,0
20240227,164700,403676280,5820,5820,5820,5820,0
20240227,164600,403676280,5820,5820,5820,5820,0
20240227,164500,403676280,5820,5820,5820,5820,732
20240227,164400,403676280,5820,5820,5820,5820,0
20240227,164300,403676280,5820,5820,5820,5820,0
20240227,164200,403676280,5820,5820,5820,5820,0
20240227,164100,403676280,5820,5820,5820,5820,0
20240227,164000,403676280,5820,5820,5820,5820,0
20240227,163900,403676280,5820,5820,5820,5820,0
20240227,163800,403676280,5820,5820,5820,5820,0
20240227,163700,403676280,5820,5820,5820,5820,0
20240227,163600,403676280,5820,5820,5820,5820,0
20240227,163500,403676280,5820,5820,5820,5820,0
20240227,163400,403676280,5820,5820,5820,5820,0
20240227,163300,403676280,5820,5820,5820,5820,0
20240227,163200,403676280,5820,5820,5820,5820,0
20240227,163100,403676280,5820,5820,5820,5820,0
20240227,163000,403676280,5820,5820,5820,5820,0
20240227,162900,403676280,5820,5820,5820,5820,0
20240227,162800,403676280,5820,5820,5820,5820,0
20240227,162700,403676280,5820,5820,5820,5820,0
20240227,162600,403676280,5820,5820,5820,5820,0
20240227,162500,403676280,5820,5820,5820,5820,0
20240227,162400,403676280,5820,5820,5820,5820,0
20240227,162300,403676280,5820,5820,5820,5820,0
20240227,162200,403676280,5820,5820,5820,5820,0
20240227,162100,403676280,5820,5820,5820,5820,0
20240227,162000,403676280,5820,5820,5820,5820,0
20240227,161900,403676280,5820,5820,5820,5820,0
20240227,161800,403676280,5820,5820,5820,5820,0
20240227,161700,403676280,5820,5820,5820,5820,0
20240227,161600,403676280,5820,5820,5820,5820,0
20240227,161500,403676280,5820,5820,5820,5820,732
20240227,161400,403676280,5820,5820,5820,5820,0
20240227,161300,403676280,5820,5820,5820,5820,0
20240227,161200,403676280,5820,5820,5820,5820,0
20240227,161100,403676280,5820,5820,5820,5820,0
20240227,161000,403676280,5820,5820,5820,5820,0
20240227,160900,403676280,5820,5820,5820,5820,0
20240227,160800,403676280,5820,5820,5820,5820,0
20240227,160700,403676280,5820,5820,5820,5820,0
20240227,160600,403676280,5820,5820,5820,5820,0
20240227,160500,403676280,5820,5820,5820,5820,0
20240227,160400,403676280,5820,5820,5820,5820,0
20240227,160300,403676280,5820,5820,5820,5820,0
20240227,160200,403676280,5820,5820,5820,5820,0
20240227,160100,403676280,5820,5820,5820,5820,0
20240227,160000,403676280,5820,5820,5820,5820,0
20240227,155900,403676280,5820,5820,5820,5820,0
20240227,155800,403676280,5820,5820,5820,5820,0
20240227,155700,403676280,5820,5820,5820,5820,0
20240227,155600,403676280,5820,5820,5820,5820,0
20240227,155500,403676280,5820,5820,5820,5820,0
20240227,155400,403676280,5820,5820,5820,5820,0
20240227,155300,403676280,5820,5820,5820,5820,0
20240227,155200,403676280,5820,5820,5820,5820,0
20240227,155100,403676280,5820,5820,5820,5820,0
20240227,155000,403676280,5820,5820,5820,5820,0
20240227,154900,403676280,5820,5820,5820,5820,0
20240227,154800,403676280,5820,5820,5820,5820,0
20240227,154700,403676280,5820,5820,5820,5820,0
20240227,154600,403676280,5820,5820,5820,5820,0
20240227,154500,403676280,5820,5820,5820,5820,732
20240227,154400,403676280,5820,5820,5820,5820,0
20240227,154300,403676280,5820,5820,5820,5820,0
20240227,154200,403676280,5820,5820,5820,5820,0
20240227,154100,403676280,5820,5820,5820,5820,0
20240227,154000,403676280,5820,5820,5820,5820,0
20240227,153900,403676280,5820,5820,5820,5820,0
20240227,153800,403676280,5820,5820,5820,5820,0
20240227,153700,403676280,5820,5820,5820,5820,0
20240227,153600,403676280,5820,5820,5820,5820,0
20240227,153500,403676280,5820,5820,5820,5820,0
20240227,153400,403676280,5820,5820,5820,5820,0
20240227,153300,403676280,5820,5820,5820,5820,0
20240227,153200,403676280,5820,5820,5820,5820,0
20240227,153100,403676280,5820,5820,5820,5820,0
20240227,153000,403676280,5820,5820,5820,5820,732
20240227,152900,399416040,5820,5820,5820,5820,0
20240227,152800,399416040,5820,5820,5820,5820,0
20240227,152700,399416040,5820,5820,5820,5820,0
20240227,152600,399416040,5820,5820,5820,5820,0
20240227,152500,399416040,5820,5820,5820,5820,0
20240227,152400,399416040,5820,5820,5820,5820,0
20240227,152300,399416040,5820,5820,5820,5820,0
20240227,152200,399416040,5820,5820,5820,5820,0
20240227,152100,399416040,5820,5820,5820,5820,0
20240227,152000,399416040,5820,5820,5820,5820,0
20240227,151900,399416040,5820,5820,5820,5820,1420
20240227,151800,391151640,5820,5820,5820,5820,203
20240227,151700,389970180,5830,5830,5830,5830,2
20240227,151600,389958520,5830,5830,5830,5830,274
20240227,151500,388361100,5830,5830,5830,5830,15
20240227,151400,388273650,5830,5830,5830,5830,25
20240227,151300,388127900,5830,5830,5830,5830,96
20240227,151200,387568220,5830,5840,5840,5830,373
20240227,151100,385392630,5840,5840,5840,5840,172
20240227,151000,384388150,5840,5840,5840,5840,20
20240227,150900,384271350,5830,5830,5830,5830,0
20240227,150800,384271350,5830,5830,5830,5830,2
20240227,150700,384259690,5830,5830,5830,5830,71
20240227,150600,383845760,5830,5830,5830,5830,150
20240227,150500,382971260,5830,5830,5830,5830,102
20240227,150400,382376600,5830,5830,5830,5830,111
20240227,150300,381729470,5830,5830,5830,5830,155
20240227,150200,380825820,5840,5840,5840,5840,0
20240227,150100,380825820,5840,5840,5840,5840,10
20240227,150000,380767420,5840,5840,5840,5840,0
20240227,145900,380767420,5840,5840,5840,5840,0
20240227,145800,380767420,5840,5840,5840,5840,1
20240227,145700,380761580,5840,5840,5840,5840,0
20240227,145600,380761580,5840,5840,5840,5840,0
20240227,145500,380761580,5840,5840,5840,5840,0
20240227,145400,380761580,5840,5810,5840,5800,1541
20240227,145300,371815530,5820,5820,5820,5820,3
20240227,145200,371798070,5810,5810,5810,5810,0
20240227,145100,371798070,5810,5810,5810,5810,10
20240227,145000,371739970,5810,5810,5810,5810,1800
20240227,144900,361281970,5810,5810,5810,5810,420
20240227,144800,358841770,5810,5810,5810,5810,10
20240227,144700,358783670,5820,5820,5820,5820,0
20240227,144600,358783670,5820,5820,5820,5820,9
20240227,144500,358731290,5810,5810,5810,5810,0
20240227,144400,358731290,5810,5810,5810,5810,100
20240227,144300,358150290,5850,5850,5850,5850,0
20240227,144200,358150290,5850,5850,5850,5850,5
20240227,144100,358121040,5820,5820,5820,5820,10
20240227,144000,358062840,5820,5820,5820,5820,1020
20240227,143900,352126440,5820,5820,5820,5820,0
20240227,143800,352126440,5820,5820,5820,5820,0
20240227,143700,352126440,5820,5820,5820,5820,11
20240227,143600,352062420,5830,5830,5830,5830,101
20240227,143500,351473590,5810,5810,5810,5810,111
20240227,143400,350828680,5810,5830,5830,5810,4000
20240227,143300,327535920,5830,5830,5830,5830,0
20240227,143200,327535920,5830,5830,5830,5830,200
20240227,143100,326369920,5840,5840,5840,5840,0
20240227,143000,326369920,5840,5840,5840,5840,0
20240227,142900,326369920,5840,5840,5840,5840,0
20240227,142800,326369920,5840,5840,5840,5840,145
20240227,142700,325523120,5860,5860,5860,5860,0
20240227,142600,325523120,5860,5860,5860,5860,0
20240227,142500,325523120,5860,5860,5860,5860,10
20240227,142400,325464520,5860,5860,5860,5860,0
20240227,142300,325464520,5860,5860,5860,5860,756
20240227,142200,321034360,5860,5860,5860,5860,0
20240227,142100,321034360,5860,5860,5860,5860,128
20240227,142000,320284280,5820,5820,5820,5820,0
20240227,141900,320284280,5820,5820,5820,5820,0
20240227,141800,320284280,5820,5830,5830,5820,981
20240227,141700,314574700,5830,5840,5840,5830,850
20240227,141600,309618200,5840,5840,5840,5840,0
20240227,141500,309618200,5840,5840,5840,5840,0
20240227,141400,309618200,5840,5840,5840,5840,10
20240227,141300,309559800,5850,5850,5850,5850,88
20240227,141200,309045000,5830,5840,5840,5830,363
20240227,141100,306927730,5840,5840,5840,5840,186
20240227,141000,305841490,5840,5840,5840,5840,1
20240227,140900,305835650,5840,5840,5840,5840,50
20240227,140800,305543650,5840,5840,5840,5840,5
20240227,140700,305514450,5840,5840,5840,5840,0
20240227,140600,305514450,5840,5830,5840,5830,366
20240227,140500,303379010,5830,5830,5830,5830,0
20240227,140400,303379010,5830,5840,5840,5830,52
20240227,140300,303075830,5830,5830,5830,5830,0
20240227,140200,303075830,5830,5830,5830,5830,30
20240227,140100,302900930,5830,5830,5830,5830,0
20240227,140000,302900930,5830,5830,5830,5830,0
20240227,135900,302900930,5830,5860,5860,5830,1206
20240227,135800,295857190,5860,5860,5860,5860,2
20240227,135700,295845470,5860,5860,5860,5860,198
20240227,135600,294685190,5860,5880,5880,5860,844
20240227,135500,289739310,5880,5880,5880,5880,0
20240227,135400,289739310,5880,5880,5880,5880,0
20240227,135300,289739310,5880,5880,5880,5880,0
20240227,135200,289739310,5880,5880,5880,5880,0
20240227,135100,289739310,5880,5880,5880,5880,0
20240227,135000,289739310,5880,5880,5880,5880,0
20240227,134900,289739310,5880,5860,5880,5860,261
20240227,134800,288209830,5860,5860,5860,5860,360
20240227,134700,286100230,5870,5870,5870,5870,0
20240227,134600,286100230,5870,5870,5870,5870,0
20240227,134500,286100230,5870,5870,5870,5870,0
20240227,134400,286100230,5870,5870,5870,5870,0
20240227,134300,286100230,5870,5870,5870,5870,17
20240227,134200,286000440,5890,5870,5890,5870,483
20240227,134100,283163350,5870,5870,5870,5870,50
20240227,134000,282869850,5860,5850,5860,5850,1457
20240227,133900,274340400,5850,5850,5850,5850,0
20240227,133800,274340400,5850,5850,5850,5850,0
20240227,133700,274340400,5850,5850,5850,5850,102
20240227,133600,273743700,5840,5840,5840,5840,0
20240227,133500,273743700,5840,5840,5840,5840,0
20240227,133400,273743700,5840,5840,5840,5840,0
20240227,133300,273743700,5840,5840,5840,5840,47
20240227,133200,273469220,5840,5840,5840,5840,0
20240227,133100,273469220,5840,5840,5840,5840,0
20240227,133000,273469220,5840,5840,5840,5840,0
20240227,132900,273469220,5840,5840,5840,5840,50
20240227,132800,273177220,5840,5840,5840,5840,0
20240227,132700,273177220,5840,5840,5840,5840,0
20240227,132600,273177220,5840,5840,5840,5840,0
20240227,132500,273177220,5840,5840,5840,5840,0
20240227,132400,273177220,5840,5840,5840,5840,0
20240227,132300,273177220,5840,5840,5840,5840,422
20240227,132200,270712740,5830,5830,5830,5830,0
20240227,132100,270712740,5830,5830,5830,5830,0
20240227,132000,270712740,5830,5830,5830,5830,0
20240227,131900,270712740,5830,5830,5830,5830,0
20240227,131800,270712740,5830,5830,5830,5830,0
20240227,131700,270712740,5830,5830,5830,5830,0
20240227,131600,270712740,5830,5830,5830,5830,0
20240227,131500,270712740,5830,5830,5830,5830,0
20240227,131400,270712740,5830,5830,5830,5830,0
20240227,131300,270712740,5830,5830,5830,5830,0
20240227,131200,270712740,5830,5830,5830,5830,0
20240227,131100,270712740,5830,5840,5840,5830,2000
20240227,131000,259046880,5850,5850,5850,5850,78
20240227,130900,258590580,5850,5850,5850,5850,0
20240227,130800,258590580,5850,5850,5850,5850,0
20240227,130700,258590580,5850,5850,5850,5850,0
20240227,130600,258590580,5850,5850,5850,5850,100
20240227,130500,258005580,5850,5850,5850,5850,200
20240227,130400,256835580,5850,5850,5850,5850,0
20240227,130300,256835580,5850,5850,5850,5850,0
20240227,130200,256835580,5850,5850,5850,5850,0
20240227,130100,256835580,5850,5850,5850,5850,16
20240227,130000,256741980,5850,5850,5850,5850,20
20240227,125900,256624980,5860,5860,5860,5860,0
20240227,125800,256624980,5860,5860,5860,5860,0
20240227,125700,256624980,5860,5860,5860,5860,0
20240227,125600,256624980,5860,5860,5860,5860,1
20240227,125500,256619120,5850,5850,5850,5850,0
20240227,125400,256619120,5850,5850,5850,5850,0
20240227,125300,256619120,5850,5850,5850,5850,6
20240227,125200,256584020,5850,5850,5850,5850,0
20240227,125100,256584020,5850,5850,5850,5850,0
20240227,125000,256584020,5850,5850,5850,5850,0
20240227,124900,256584020,5850,5850,5850,5850,0
20240227,124800,256584020,5850,5850,5850,5850,0
20240227,124700,256584020,5850,5850,5850,5850,0
20240227,124600,256584020,5850,5850,5850,5850,132
20240227,124500,255811820,5870,5870,5870,5870,1
20240227,124400,255805950,5850,5850,5850,5850,1
20240227,124300,255800100,5860,5860,5860,5860,0
20240227,124200,255800100,5860,5860,5860,5860,0
20240227,124100,255800100,5860,5860,5860,5860,15
20240227,124000,255712200,5860,5860,5860,5860,0
20240227,123900,255712200,5860,5860,5860,5860,173
20240227,123800,254698420,5860,5860,5860,5860,37
20240227,123700,254481600,5860,5860,5860,5860,0
20240227,123600,254481600,5860,5860,5860,5860,0
20240227,123500,254481600,5860,5860,5860,5860,0
20240227,123400,254481600,5860,5860,5860,5860,1
20240227,123300,254475740,5860,5860,5860,5860,0
20240227,123200,254475740,5860,5860,5860,5860,0
20240227,123100,254475740,5860,5860,5860,5860,2
20240227,123000,254464020,5860,5860,5860,5860,0
20240227,122900,254464020,5860,5860,5860,5860,78
20240227,122800,254006940,5830,5830,5830,5830,88
20240227,122700,253493900,5830,5830,5830,5830,40
20240227,122600,253260700,5830,5830,5830,5830,0
20240227,122500,253260700,5830,5830,5830,5830,0
20240227,122400,253260700,5830,5830,5830,5830,0
20240227,122300,253260700,5830,5830,5830,5830,63
20240227,122200,252893410,5840,5840,5840,5840,16
20240227,122100,252799970,5830,5830,5830,5830,0
20240227,122000,252799970,5830,5830,5830,5830,100
20240227,121900,252216970,5840,5840,5840,5840,1
20240227,121800,252211130,5840,5840,5840,5840,15
20240227,121700,252123530,5830,5830,5830,5830,0
20240227,121600,252123530,5830,5830,5830,5830,2
20240227,121500,252111870,5860,5860,5860,5860,0
20240227,121400,252111870,5860,5860,5860,5860,0
20240227,121300,252111870,5860,5860,5860,5860,0
20240227,121200,252111870,5860,5860,5860,5860,0
20240227,121100,252111870,5860,5860,5860,5860,1
20240227,121000,252106010,5860,5830,5860,5830,32
20240227,120900,251919150,5830,5830,5830,5830,0
20240227,120800,251919150,5830,5830,5830,5830,1
20240227,120700,251913320,5870,5870,5870,5870,0
20240227,120600,251913320,5870,5870,5870,5870,0
20240227,120500,251913320,5870,5870,5870,5870,0
20240227,120400,251913320,5870,5870,5870,5870,5
20240227,120300,251883970,5870,5830,5870,5830,146
20240227,120200,251030430,5830,5840,5840,5830,190
20240227,120100,249922650,5830,5830,5830,5830,70
20240227,120000,249514550,5830,5830,5830,5830,2
20240227,115900,249502890,5830,5830,5830,5830,0
20240227,115800,249502890,5830,5830,5830,5830,0
20240227,115700,249502890,5830,5830,5830,5830,0
20240227,115600,249502890,5830,5830,5830,5830,0
20240227,115500,249502890,5830,5830,5830,5830,0
20240227,115400,249502890,5830,5830,5830,5830,1
20240227,115300,249497060,5870,5870,5870,5870,11
20240227,115200,249432490,5870,5870,5870,5870,0
20240227,115100,249432490,5870,5870,5870,5870,4
20240227,115000,249409010,5870,5870,5870,5870,0
20240227,114900,249409010,5870,5870,5870,5870,0
20240227,114800,249409010,5870,5870,5870,5870,0
20240227,114700,249409010,5870,5840,5870,5840,87
20240227,114600,248899940,5810,5810,5810,5810,58
20240227,114500,248562960,5800,5840,5840,5800,2000
20240227,114400,236938230,5880,5880,5880,5880,116
20240227,114300,236256150,5880,5880,5880,5880,23
20240227,114200,236120910,5830,5840,5840,5820,1501
20240227,114100,227374580,5840,5850,5850,5830,1058
20240227,114000,221195790,5880,5880,5880,5880,0
20240227,113900,221195790,5880,5850,5880,5850,558
20240227,113800,217929750,5850,5850,5850,5850,100
20240227,113700,217344750,5850,5860,5860,5850,1058
20240227,113600,211151150,5890,5890,5890,5890,0
20240227,113500,211151150,5890,5890,5890,5890,0
20240227,113400,211151150,5890,5890,5890,5890,9
20240227,113300,211098140,5890,5890,5890,5890,0
20240227,113200,211098140,5890,5860,5890,5850,1225
20240227,113100,203919070,5890,5890,5890,5890,0
20240227,113000,203919070,5890,5870,5890,5860,282
20240227,112900,202266260,5870,5870,5870,5870,0
20240227,112800,202266260,5870,5870,5870,5870,0
20240227,112700,202266260,5870,5870,5870,5870,1
20240227,112600,202260390,5870,5860,5870,5860,834
20240227,112500,197373090,5870,5870,5870,5870,5733
20240227,112400,163720380,5880,5880,5880,5880,100
20240227,112300,163132380,5880,5880,5880,5880,36
20240227,112200,162920700,5870,5880,5880,5870,2962
20240227,112100,145507410,5890,5890,5890,5890,50
20240227,112000,145212910,5890,5890,5890,5890,43
20240227,111900,144959640,5890,5890,5890,5890,50
20240227,111800,144665140,5890,5890,5890,5890,0
20240227,111700,144665140,5890,5890,5890,5890,0
20240227,111600,144665140,5890,5890,5890,5890,100
20240227,111500,144076140,5890,5890,5890,5890,36
20240227,111400,143864100,5900,5900,5900,5900,1
20240227,111300,143858200,5880,5880,5880,5880,85
20240227,111200,143358400,5880,5880,5880,5880,3
20240227,111100,143340760,5890,5890,5890,5890,205
20240227,111000,142133310,5890,5890,5890,5890,0
20240227,110900,142133310,5890,5890,5890,5890,0
20240227,110800,142133310,5890,5890,5890,5890,151
20240227,110700,141243920,5910,5910,5910,5910,10
20240227,110600,141184820,5890,5890,5890,5890,0
20240227,110500,141184820,5890,5890,5890,5890,0
20240227,110400,141184820,5890,5890,5890,5890,0
20240227,110300,141184820,5890,5890,5890,5890,0
20240227,110200,141184820,5890,5890,5890,5890,0
20240227,110100,141184820,5890,5890,5890,5890,0
20240227,110000,141184820,5890,5890,5890,5890,0
20240227,105900,141184820,5890,5890,5890,5890,1
20240227,105800,141178930,5890,5890,5890,5890,300
20240227,105700,139411930,5910,5910,5910,5910,0
20240227,105600,139411930,5910,5890,5910,5880,1671
20240227,105500,129577830,5890,5890,5890,5890,0
20240227,105400,129577830,5890,5890,5890,5890,0
20240227,105300,129577830,5890,5890,5890,5890,0
20240227,105200,129577830,5890,5890,5890,5890,0
20240227,105100,129577830,5890,5890,5890,5890,0
20240227,105000,129577830,5890,5890,5890,5890,0
20240227,104900,129577830,5890,5890,5890,5890,5
20240227,104800,129548380,5890,5890,5890,5890,8
20240227,104700,129501260,5910,5890,5910,5890,168
20240227,104600,128511680,5910,5910,5910,5910,0
20240227,104500,128511680,5910,5910,5910,5910,0
20240227,104400,128511680,5910,5910,5910,5910,3
20240227,104300,128493950,5890,5890,5890,5890,0
20240227,104200,128493950,5890,5890,5890,5890,415
20240227,104100,126049600,5890,5890,5890,5890,0
20240227,104000,126049600,5890,5890,5890,5890,441
20240227,103900,123452110,5910,5910,5910,5910,30
20240227,103800,123274810,5910,5910,5910,5910,0
20240227,103700,123274810,5910,5910,5910,5910,0
20240227,103600,123274810,5910,5910,5910,5910,0
20240227,103500,123274810,5910,5910,5910,5910,0
20240227,103400,123274810,5910,5880,5910,5880,34
20240227,103300,123074800,5910,5910,5910,5910,51
20240227,103200,122773390,5910,5910,5910,5880,26
20240227,103100,122619820,5910,5880,5910,5880,190
20240227,103000,121499440,5880,5880,5880,5880,68
20240227,102900,121099600,5880,5880,5880,5880,484
20240227,102800,118253680,5880,5880,5880,5880,10
20240227,102700,118194880,5900,5900,5900,5900,0
20240227,102600,118194880,5900,5900,5900,5900,8
20240227,102500,118147680,5880,5900,5900,5880,108
20240227,102400,117511480,5880,5900,5900,5880,241
20240227,102300,116094340,5880,5880,5880,5880,1
20240227,102200,116088460,5930,5930,5930,5930,1
20240227,102100,116082530,5920,5900,5920,5880,701
20240227,102000,111955590,5950,5950,5950,5950,0
20240227,101900,111955590,5950,5950,5950,5950,0
20240227,101800,111955590,5950,5950,5950,5950,0
20240227,101700,111955590,5950,5920,5950,5890,59
20240227,101600,111606220,5950,5950,5950,5950,1
20240227,101500,111600270,5950,5950,5950,5950,0
20240227,101400,111600270,5950,5950,5950,5950,0
20240227,101300,111600270,5950,5930,5950,5930,92
20240227,101200,111054630,5930,5880,5930,5880,346
20240227,101100,109013700,5920,5920,5920,5920,0
20240227,101000,109013700,5920,5920,5920,5920,0
20240227,100900,109013700,5920,5900,5920,5880,2707
20240227,100800,93081310,5910,5910,5910,5910,0
20240227,100700,93081310,5910,5920,5920,5910,407
20240227,100600,90673870,5930,5930,5930,5930,0
20240227,100500,90673870,5930,5930,5930,5930,0
20240227,100400,90673870,5930,5930,5930,5930,0
20240227,100300,90673870,5930,5900,5930,5900,33
20240227,100200,90479080,5930,5930,5930,5930,0
20240227,100100,90479080,5930,5930,5930,5930,0
20240227,100000,90479080,5930,5920,5930,5920,9
20240227,095900,90425770,5920,5920,5920,5920,11
20240227,095800,90360650,5930,5930,5930,5930,0
20240227,095700,90360650,5930,5930,5930,5930,0
20240227,095600,90360650,5930,5930,5930,5930,6
20240227,095500,90325070,5930,5930,5930,5930,11
20240227,095400,90259840,5930,5930,5930,5930,3
20240227,095300,90242050,5890,5940,5940,5890,87
20240227,095200,89725470,5950,5950,5950,5950,0
20240227,095100,89725470,5950,5950,5950,5950,0
20240227,095000,89725470,5950,5910,5950,5910,50
20240227,094900,89429890,5910,5890,5910,5880,258
20240227,094800,87909910,5910,5910,5910,5910,0
20240227,094700,87909910,5910,5880,5910,5880,352
20240227,094600,85840060,5880,5910,5910,5880,5
20240227,094500,85810600,5880,5880,5880,5880,2
20240227,094400,85798840,5910,5890,5910,5880,730
20240227,094300,81499150,5910,5910,5910,5910,0
20240227,094200,81499150,5910,5910,5910,5910,0
20240227,094100,81499150,5910,5910,5910,5910,14
20240227,094000,81416410,5900,5910,5910,5880,108
20240227,093900,80781190,5910,5910,5910,5880,1004
20240227,093800,74872880,5910,5910,5910,5890,535
20240227,093700,71721590,5890,5890,5890,5890,49
20240227,093600,71432980,5910,5910,5910,5910,20
20240227,093500,71314780,5910,5910,5910,5910,0
20240227,093400,71314780,5910,5910,5910,5910,6
20240227,093300,71279320,5910,5910,5910,5910,244
20240227,093200,69837280,5910,5910,5910,5910,100
20240227,093100,69246280,5910,5910,5910,5910,8
20240227,093000,69199000,5890,5910,5910,5890,1579
20240227,092900,59885160,5900,5910,5910,5900,4
20240227,092800,59861530,5900,5900,5900,5900,0
20240227,092700,59861530,5900,5900,5900,5900,500
20240227,092600,56911530,5900,5900,5900,5900,57
20240227,092500,56575230,5900,5930,5930,5900,5
20240227,092400,56545610,5900,5910,5910,5900,3292
20240227,092300,37110410,5950,5950,5950,5950,0
20240227,092200,37110410,5950,5950,5950,5950,4
20240227,092100,37086610,5920,5930,5950,5920,69
20240227,092000,36678010,5950,5950,5950,5950,5
20240227,091900,36648260,5950,5950,5950,5950,80
20240227,091800,36172260,5950,5940,5950,5940,306
20240227,091700,34354580,5940,5940,5940,5940,0
20240227,091600,34354580,5940,5920,5940,5910,337
20240227,091500,32360040,5920,5920,5920,5920,747
20240227,091400,27937800,5940,5920,5940,5920,26
20240227,091300,27783640,5930,5930,5950,5930,891
20240227,091200,22499710,5940,5940,5950,5940,38
20240227,091100,22273910,5930,5960,5960,5930,286
20240227,091000,20574910,5970,5970,5970,5970,13
20240227,090900,20497300,5950,5980,5980,5950,1001
20240227,090800,14541320,5980,5980,5980,5980,4
20240227,090700,14517400,5960,5980,5990,5960,986
20240227,090600,8633300,5980,5960,5980,5960,59
20240227,090500,8281180,5980,5980,5980,5980,3
20240227,090400,8263240,5960,5960,5960,5960,97
20240227,090300,7685120,6020,6020,6020,6020,0
20240227,090200,7685120,6020,6020,6020,6020,0
20240227,090100,7685120,6020,5980,6020,5980,514
20240227,090000,4611360,5980,6050,6050,5980,769