stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,213300,4767947890,8380,8380,8380,8380,4109
20240227,213200,4767947890,8380,8380,8380,8380,0
20240227,213100,4767947890,8380,8380,8380,8380,0
20240227,213000,4767947890,8380,8380,8380,8380,0
20240227,212900,4767947890,8380,8380,8380,8380,0
20240227,212800,4767947890,8380,8380,8380,8380,0
20240227,212700,4767947890,8380,8380,8380,8380,0
20240227,212600,4767947890,8380,8380,8380,8380,0
20240227,212500,4767947890,8380,8380,8380,8380,0
20240227,212400,4767947890,8380,8380,8380,8380,0
20240227,212300,4767947890,8380,8380,8380,8380,0
20240227,212200,4767947890,8380,8380,8380,8380,0
20240227,212100,4767947890,8380,8380,8380,8380,0
20240227,212000,4767947890,8380,8380,8380,8380,0
20240227,211900,4767947890,8380,8380,8380,8380,0
20240227,211800,4767947890,8380,8380,8380,8380,0
20240227,211700,4767947890,8380,8380,8380,8380,0
20240227,211600,4767947890,8380,8380,8380,8380,0
20240227,211500,4767947890,8380,8380,8380,8380,0
20240227,211400,4767947890,8380,8380,8380,8380,0
20240227,211300,4767947890,8380,8380,8380,8380,0
20240227,211200,4767947890,8380,8380,8380,8380,0
20240227,211100,4767947890,8380,8380,8380,8380,0
20240227,211000,4767947890,8380,8380,8380,8380,0
20240227,210900,4767947890,8380,8380,8380,8380,0
20240227,210800,4767947890,8380,8380,8380,8380,0
20240227,210700,4767947890,8380,8380,8380,8380,0
20240227,210600,4767947890,8380,8380,8380,8380,0
20240227,210500,4767947890,8380,8380,8380,8380,0
20240227,210400,4767947890,8380,8380,8380,8380,0
20240227,210300,4767947890,8380,8380,8380,8380,4109
20240227,210200,4767947890,8380,8380,8380,8380,0
20240227,210100,4767947890,8380,8380,8380,8380,0
20240227,210000,4767947890,8380,8380,8380,8380,0
20240227,205900,4767947890,8380,8380,8380,8380,0
20240227,205800,4767947890,8380,8380,8380,8380,0
20240227,205700,4767947890,8380,8380,8380,8380,0
20240227,205600,4767947890,8380,8380,8380,8380,0
20240227,205500,4767947890,8380,8380,8380,8380,0
20240227,205400,4767947890,8380,8380,8380,8380,0
20240227,205300,4767947890,8380,8380,8380,8380,0
20240227,205200,4767947890,8380,8380,8380,8380,0
20240227,205100,4767947890,8380,8380,8380,8380,0
20240227,205000,4767947890,8380,8380,8380,8380,0
20240227,204900,4767947890,8380,8380,8380,8380,0
20240227,204800,4767947890,8380,8380,8380,8380,0
20240227,204700,4767947890,8380,8380,8380,8380,0
20240227,204600,4767947890,8380,8380,8380,8380,0
20240227,204500,4767947890,8380,8380,8380,8380,0
20240227,204400,4767947890,8380,8380,8380,8380,0
20240227,204300,4767947890,8380,8380,8380,8380,0
20240227,204200,4767947890,8380,8380,8380,8380,0
20240227,204100,4767947890,8380,8380,8380,8380,0
20240227,204000,4767947890,8380,8380,8380,8380,0
20240227,203900,4767947890,8380,8380,8380,8380,0
20240227,203800,4767947890,8380,8380,8380,8380,0
20240227,203700,4767947890,8380,8380,8380,8380,0
20240227,203600,4767947890,8380,8380,8380,8380,0
20240227,203500,4767947890,8380,8380,8380,8380,0
20240227,203400,4767947890,8380,8380,8380,8380,0
20240227,203300,4767947890,8380,8380,8380,8380,4109
20240227,203200,4767947890,8380,8380,8380,8380,0
20240227,203100,4767947890,8380,8380,8380,8380,0
20240227,203000,4767947890,8380,8380,8380,8380,0
20240227,202900,4767947890,8380,8380,8380,8380,0
20240227,202800,4767947890,8380,8380,8380,8380,0
20240227,202700,4767947890,8380,8380,8380,8380,0
20240227,202600,4767947890,8380,8380,8380,8380,0
20240227,202500,4767947890,8380,8380,8380,8380,0
20240227,202400,4767947890,8380,8380,8380,8380,0
20240227,202300,4767947890,8380,8380,8380,8380,0
20240227,202200,4767947890,8380,8380,8380,8380,0
20240227,202100,4767947890,8380,8380,8380,8380,0
20240227,202000,4767947890,8380,8380,8380,8380,0
20240227,201900,4767947890,8380,8380,8380,8380,0
20240227,201800,4767947890,8380,8380,8380,8380,0
20240227,201700,4767947890,8380,8380,8380,8380,0
20240227,201600,4767947890,8380,8380,8380,8380,0
20240227,201500,4767947890,8380,8380,8380,8380,0
20240227,201400,4767947890,8380,8380,8380,8380,0
20240227,201300,4767947890,8380,8380,8380,8380,0
20240227,201200,4767947890,8380,8380,8380,8380,0
20240227,201100,4767947890,8380,8380,8380,8380,0
20240227,201000,4767947890,8380,8380,8380,8380,0
20240227,200900,4767947890,8380,8380,8380,8380,0
20240227,200800,4767947890,8380,8380,8380,8380,0
20240227,200700,4767947890,8380,8380,8380,8380,0
20240227,200600,4767947890,8380,8380,8380,8380,0
20240227,200500,4767947890,8380,8380,8380,8380,0
20240227,200400,4767947890,8380,8380,8380,8380,0
20240227,200300,4767947890,8380,8380,8380,8380,4109
20240227,200200,4767947890,8380,8380,8380,8380,0
20240227,200100,4767947890,8380,8380,8380,8380,0
20240227,200000,4767947890,8380,8380,8380,8380,0
20240227,195900,4767947890,8380,8380,8380,8380,0
20240227,195800,4767947890,8380,8380,8380,8380,0
20240227,195700,4767947890,8380,8380,8380,8380,0
20240227,195600,4767947890,8380,8380,8380,8380,0
20240227,195500,4767947890,8380,8380,8380,8380,0
20240227,195400,4767947890,8380,8380,8380,8380,0
20240227,195300,4767947890,8380,8380,8380,8380,0
20240227,195200,4767947890,8380,8380,8380,8380,0
20240227,195100,4767947890,8380,8380,8380,8380,0
20240227,195000,4767947890,8380,8380,8380,8380,0
20240227,194900,4767947890,8380,8380,8380,8380,0
20240227,194800,4767947890,8380,8380,8380,8380,0
20240227,194700,4767947890,8380,8380,8380,8380,0
20240227,194600,4767947890,8380,8380,8380,8380,0
20240227,194500,4767947890,8380,8380,8380,8380,0
20240227,194400,4767947890,8380,8380,8380,8380,0
20240227,194300,4767947890,8380,8380,8380,8380,0
20240227,194200,4767947890,8380,8380,8380,8380,0
20240227,194100,4767947890,8380,8380,8380,8380,0
20240227,194000,4767947890,8380,8380,8380,8380,0
20240227,193900,4767947890,8380,8380,8380,8380,0
20240227,193800,4767947890,8380,8380,8380,8380,0
20240227,193700,4767947890,8380,8380,8380,8380,0
20240227,193600,4767947890,8380,8380,8380,8380,0
20240227,193500,4767947890,8380,8380,8380,8380,0
20240227,193400,4767947890,8380,8380,8380,8380,0
20240227,193300,4767947890,8380,8380,8380,8380,4109
20240227,193200,4767947890,8380,8380,8380,8380,0
20240227,193100,4767947890,8380,8380,8380,8380,0
20240227,193000,4767947890,8380,8380,8380,8380,0
20240227,192900,4767947890,8380,8380,8380,8380,0
20240227,192800,4767947890,8380,8380,8380,8380,0
20240227,192700,4767947890,8380,8380,8380,8380,0
20240227,192600,4767947890,8380,8380,8380,8380,0
20240227,192500,4767947890,8380,8380,8380,8380,0
20240227,192400,4767947890,8380,8380,8380,8380,0
20240227,192300,4767947890,8380,8380,8380,8380,0
20240227,192200,4767947890,8380,8380,8380,8380,0
20240227,192100,4767947890,8380,8380,8380,8380,0
20240227,192000,4767947890,8380,8380,8380,8380,0
20240227,191900,4767947890,8380,8380,8380,8380,0
20240227,191800,4767947890,8380,8380,8380,8380,0
20240227,191700,4767947890,8380,8380,8380,8380,0
20240227,191600,4767947890,8380,8380,8380,8380,0
20240227,191500,4767947890,8380,8380,8380,8380,0
20240227,191400,4767947890,8380,8380,8380,8380,0
20240227,191300,4767947890,8380,8380,8380,8380,0
20240227,191200,4767947890,8380,8380,8380,8380,0
20240227,191100,4767947890,8380,8380,8380,8380,0
20240227,191000,4767947890,8380,8380,8380,8380,0
20240227,190900,4767947890,8380,8380,8380,8380,0
20240227,190800,4767947890,8380,8380,8380,8380,0
20240227,190700,4767947890,8380,8380,8380,8380,0
20240227,190600,4767947890,8380,8380,8380,8380,0
20240227,190500,4767947890,8380,8380,8380,8380,0
20240227,190400,4767947890,8380,8380,8380,8380,0
20240227,190300,4767947890,8380,8380,8380,8380,4109
20240227,190200,4767947890,8380,8380,8380,8380,0
20240227,190100,4767947890,8380,8380,8380,8380,0
20240227,190000,4767947890,8380,8380,8380,8380,0
20240227,185900,4767947890,8380,8380,8380,8380,0
20240227,185800,4767947890,8380,8380,8380,8380,0
20240227,185700,4767947890,8380,8380,8380,8380,0
20240227,185600,4767947890,8380,8380,8380,8380,0
20240227,185500,4767947890,8380,8380,8380,8380,0
20240227,185400,4767947890,8380,8380,8380,8380,0
20240227,185300,4767947890,8380,8380,8380,8380,0
20240227,185200,4767947890,8380,8380,8380,8380,0
20240227,185100,4767947890,8380,8380,8380,8380,0
20240227,185000,4767947890,8380,8380,8380,8380,0
20240227,184900,4767947890,8380,8380,8380,8380,0
20240227,184800,4767947890,8380,8380,8380,8380,0
20240227,184700,4767947890,8380,8380,8380,8380,0
20240227,184600,4767947890,8380,8380,8380,8380,0
20240227,184500,4767947890,8380,8380,8380,8380,0
20240227,184400,4767947890,8380,8380,8380,8380,0
20240227,184300,4767947890,8380,8380,8380,8380,0
20240227,184200,4767947890,8380,8380,8380,8380,0
20240227,184100,4767947890,8380,8380,8380,8380,0
20240227,184000,4767947890,8380,8380,8380,8380,0
20240227,183900,4767947890,8380,8380,8380,8380,0
20240227,183800,4767947890,8380,8380,8380,8380,0
20240227,183700,4767947890,8380,8380,8380,8380,0
20240227,183600,4767947890,8380,8380,8380,8380,0
20240227,183500,4767947890,8380,8380,8380,8380,0
20240227,183400,4767947890,8380,8380,8380,8380,0
20240227,183300,4767947890,8380,8380,8380,8380,4109
20240227,183200,4767947890,8380,8380,8380,8380,0
20240227,183100,4767947890,8380,8380,8380,8380,0
20240227,183000,4767947890,8380,8380,8380,8380,0
20240227,182900,4767947890,8380,8380,8380,8380,0
20240227,182800,4767947890,8380,8380,8380,8380,0
20240227,182700,4767947890,8380,8380,8380,8380,0
20240227,182600,4767947890,8380,8380,8380,8380,0
20240227,182500,4767947890,8380,8380,8380,8380,0
20240227,182400,4767947890,8380,8380,8380,8380,0
20240227,182300,4767947890,8380,8380,8380,8380,0
20240227,182200,4767947890,8380,8380,8380,8380,0
20240227,182100,4767947890,8380,8380,8380,8380,0
20240227,182000,4767947890,8380,8380,8380,8380,0
20240227,181900,4767947890,8380,8380,8380,8380,0
20240227,181800,4767947890,8380,8380,8380,8380,0
20240227,181700,4767947890,8380,8380,8380,8380,0
20240227,181600,4767947890,8380,8380,8380,8380,0
20240227,181500,4767947890,8380,8380,8380,8380,0
20240227,181400,4767947890,8380,8380,8380,8380,0
20240227,181300,4767947890,8380,8380,8380,8380,0
20240227,181200,4767947890,8380,8380,8380,8380,0
20240227,181100,4767947890,8380,8380,8380,8380,0
20240227,181000,4767947890,8380,8380,8380,8380,0
20240227,180900,4767947890,8380,8380,8380,8380,0
20240227,180800,4767947890,8380,8380,8380,8380,0
20240227,180700,4767947890,8380,8380,8380,8380,0
20240227,180600,4767947890,8380,8380,8380,8380,0
20240227,180500,4767947890,8380,8380,8380,8380,0
20240227,180400,4767947890,8380,8380,8380,8380,0
20240227,180300,4767947890,8380,8380,8380,8380,4109
20240227,180200,4767947890,8380,8380,8380,8380,0
20240227,180100,4767947890,8380,8380,8380,8380,0
20240227,180000,4767947890,8380,8380,8380,8380,0
20240227,175900,4767947890,8380,8380,8380,8380,0
20240227,175800,4767947890,8380,8380,8380,8380,0
20240227,175700,4767947890,8380,8380,8380,8380,0
20240227,175600,4767947890,8380,8380,8380,8380,0
20240227,175500,4767947890,8380,8380,8380,8380,0
20240227,175400,4767947890,8380,8380,8380,8380,0
20240227,175300,4767947890,8380,8380,8380,8380,0
20240227,175200,4767947890,8380,8380,8380,8380,0
20240227,175100,4767947890,8380,8380,8380,8380,0
20240227,175000,4767947890,8380,8380,8380,8380,0
20240227,174900,4767947890,8380,8380,8380,8380,0
20240227,174800,4767947890,8380,8380,8380,8380,0
20240227,174700,4767947890,8380,8380,8380,8380,0
20240227,174600,4767947890,8380,8380,8380,8380,0
20240227,174500,4767947890,8380,8380,8380,8380,0
20240227,174400,4767947890,8380,8380,8380,8380,0
20240227,174300,4767947890,8380,8380,8380,8380,0
20240227,174200,4767947890,8380,8380,8380,8380,0
20240227,174100,4767947890,8380,8380,8380,8380,0
20240227,174000,4767947890,8380,8380,8380,8380,0
20240227,173900,4767947890,8380,8380,8380,8380,0
20240227,173800,4767947890,8380,8380,8380,8380,0
20240227,173700,4767947890,8380,8380,8380,8380,0
20240227,173600,4767947890,8380,8380,8380,8380,0
20240227,173500,4767947890,8380,8380,8380,8380,0
20240227,173400,4767947890,8380,8380,8380,8380,0
20240227,173300,4767947890,8380,8380,8380,8380,4109
20240227,173200,4767947890,8380,8380,8380,8380,0
20240227,173100,4767947890,8380,8380,8380,8380,0
20240227,173000,4767947890,8380,8380,8380,8380,0
20240227,172900,4767947890,8380,8380,8380,8380,0
20240227,172800,4767947890,8380,8380,8380,8380,0
20240227,172700,4767947890,8380,8380,8380,8380,0
20240227,172600,4767947890,8380,8380,8380,8380,0
20240227,172500,4767947890,8380,8380,8380,8380,0
20240227,172400,4767947890,8380,8380,8380,8380,0
20240227,172300,4767947890,8380,8380,8380,8380,0
20240227,172200,4767947890,8380,8380,8380,8380,0
20240227,172100,4767947890,8380,8380,8380,8380,0
20240227,172000,4767947890,8380,8380,8380,8380,0
20240227,171900,4767947890,8380,8380,8380,8380,0
20240227,171800,4767947890,8380,8380,8380,8380,0
20240227,171700,4767947890,8380,8380,8380,8380,0
20240227,171600,4767947890,8380,8380,8380,8380,0
20240227,171500,4767947890,8380,8380,8380,8380,0
20240227,171400,4767947890,8380,8380,8380,8380,0
20240227,171300,4767947890,8380,8380,8380,8380,0
20240227,171200,4767947890,8380,8380,8380,8380,0
20240227,171100,4767947890,8380,8380,8380,8380,0
20240227,171000,4767947890,8380,8380,8380,8380,0
20240227,170900,4767947890,8380,8380,8380,8380,0
20240227,170800,4767947890,8380,8380,8380,8380,0
20240227,170700,4767947890,8380,8380,8380,8380,0
20240227,170600,4767947890,8380,8380,8380,8380,0
20240227,170500,4767947890,8380,8380,8380,8380,0
20240227,170400,4767947890,8380,8380,8380,8380,0
20240227,170300,4767947890,8380,8380,8380,8380,4109
20240227,170200,4767947890,8380,8380,8380,8380,0
20240227,170100,4767947890,8380,8380,8380,8380,0
20240227,170000,4767947890,8380,8380,8380,8380,0
20240227,165900,4767947890,8380,8380,8380,8380,0
20240227,165800,4767947890,8380,8380,8380,8380,0
20240227,165700,4767947890,8380,8380,8380,8380,0
20240227,165600,4767947890,8380,8380,8380,8380,0
20240227,165500,4767947890,8380,8380,8380,8380,0
20240227,165400,4767947890,8380,8380,8380,8380,0
20240227,165300,4767947890,8380,8380,8380,8380,0
20240227,165200,4767947890,8380,8380,8380,8380,0
20240227,165100,4767947890,8380,8380,8380,8380,0
20240227,165000,4767947890,8380,8380,8380,8380,0
20240227,164900,4767947890,8380,8380,8380,8380,0
20240227,164800,4767947890,8380,8380,8380,8380,0
20240227,164700,4767947890,8380,8380,8380,8380,0
20240227,164600,4767947890,8380,8380,8380,8380,0
20240227,164500,4767947890,8380,8380,8380,8380,0
20240227,164400,4767947890,8380,8380,8380,8380,0
20240227,164300,4767947890,8380,8380,8380,8380,0
20240227,164200,4767947890,8380,8380,8380,8380,0
20240227,164100,4767947890,8380,8380,8380,8380,0
20240227,164000,4767947890,8380,8380,8380,8380,0
20240227,163900,4767947890,8380,8380,8380,8380,0
20240227,163800,4767947890,8380,8380,8380,8380,0
20240227,163700,4767947890,8380,8380,8380,8380,0
20240227,163600,4767947890,8380,8380,8380,8380,0
20240227,163500,4767947890,8380,8380,8380,8380,0
20240227,163400,4767947890,8380,8380,8380,8380,0
20240227,163300,4767947890,8380,8380,8380,8380,4109
20240227,163200,4767947890,8380,8380,8380,8380,0
20240227,163100,4767947890,8380,8380,8380,8380,0
20240227,163000,4767947890,8380,8380,8380,8380,0
20240227,162900,4767947890,8380,8380,8380,8380,0
20240227,162800,4767947890,8380,8380,8380,8380,0
20240227,162700,4767947890,8380,8380,8380,8380,0
20240227,162600,4767947890,8380,8380,8380,8380,0
20240227,162500,4767947890,8380,8380,8380,8380,0
20240227,162400,4767947890,8380,8380,8380,8380,0
20240227,162300,4767947890,8380,8380,8380,8380,0
20240227,162200,4767947890,8380,8380,8380,8380,0
20240227,162100,4767947890,8380,8380,8380,8380,0
20240227,162000,4767947890,8380,8380,8380,8380,0
20240227,161900,4767947890,8380,8380,8380,8380,0
20240227,161800,4767947890,8380,8380,8380,8380,0
20240227,161700,4767947890,8380,8380,8380,8380,0
20240227,161600,4767947890,8380,8380,8380,8380,0
20240227,161500,4767947890,8380,8380,8380,8380,0
20240227,161400,4767947890,8380,8380,8380,8380,0
20240227,161300,4767947890,8380,8380,8380,8380,0
20240227,161200,4767947890,8380,8380,8380,8380,0
20240227,161100,4767947890,8380,8380,8380,8380,0
20240227,161000,4767947890,8380,8380,8380,8380,0
20240227,160900,4767947890,8380,8380,8380,8380,0
20240227,160800,4767947890,8380,8380,8380,8380,0
20240227,160700,4767947890,8380,8380,8380,8380,0
20240227,160600,4767947890,8380,8380,8380,8380,0
20240227,160500,4767947890,8380,8380,8380,8380,0
20240227,160400,4767947890,8380,8380,8380,8380,0
20240227,160300,4767947890,8380,8380,8380,8380,4109
20240227,160200,4767947890,8380,8380,8380,8380,0
20240227,160100,4767947890,8380,8380,8380,8380,0
20240227,160000,4767947890,8380,8380,8380,8380,0
20240227,155900,4767947890,8380,8380,8380,8380,0
20240227,155800,4767947890,8380,8380,8380,8380,0
20240227,155700,4767947890,8380,8380,8380,8380,0
20240227,155600,4767947890,8380,8380,8380,8380,0
20240227,155500,4767947890,8380,8380,8380,8380,0
20240227,155400,4767947890,8380,8380,8380,8380,0
20240227,155300,4767947890,8380,8380,8380,8380,0
20240227,155200,4767947890,8380,8380,8380,8380,0
20240227,155100,4767947890,8380,8380,8380,8380,0
20240227,155000,4767947890,8380,8380,8380,8380,0
20240227,154900,4767947890,8380,8380,8380,8380,0
20240227,154800,4767947890,8380,8380,8380,8380,0
20240227,154700,4767947890,8380,8380,8380,8380,0
20240227,154600,4767947890,8380,8380,8380,8380,0
20240227,154500,4767947890,8380,8380,8380,8380,0
20240227,154400,4767947890,8380,8380,8380,8380,0
20240227,154300,4767947890,8380,8380,8380,8380,0
20240227,154200,4767947890,8380,8380,8380,8380,0
20240227,154100,4767947890,8380,8380,8380,8380,0
20240227,154000,4767947890,8380,8380,8380,8380,0
20240227,153900,4767947890,8380,8380,8380,8380,0
20240227,153800,4767947890,8380,8380,8380,8380,0
20240227,153700,4767947890,8380,8380,8380,8380,0
20240227,153600,4767947890,8380,8380,8380,8380,0
20240227,153500,4767947890,8380,8380,8380,8380,0
20240227,153400,4767947890,8380,8380,8380,8380,0
20240227,153300,4767947890,8380,8380,8380,8380,4109
20240227,153200,4767947890,8380,8380,8380,8380,0
20240227,153100,4767947890,8380,8380,8380,8380,0
20240227,153000,4767947890,8380,8380,8380,8380,4109
20240227,152900,4733514470,8380,8380,8380,8380,0
20240227,152800,4733514470,8380,8380,8380,8380,0
20240227,152700,4733514470,8380,8380,8380,8380,0
20240227,152600,4733514470,8380,8380,8380,8380,0
20240227,152500,4733514470,8380,8380,8380,8380,0
20240227,152400,4733514470,8380,8380,8380,8380,0
20240227,152300,4733514470,8380,8380,8380,8380,0
20240227,152200,4733514470,8380,8380,8380,8380,0
20240227,152100,4733514470,8380,8380,8380,8380,0
20240227,152000,4733514470,8380,8380,8380,8380,0
20240227,151900,4733514470,8380,8380,8420,8380,1628
20240227,151800,4719840340,8380,8390,8400,8370,1366
20240227,151700,4708380600,8390,8380,8390,8370,701
20240227,151600,4702507070,8380,8380,8390,8380,1355
20240227,151500,4691149840,8380,8390,8390,8380,2247
20240227,151400,4672318060,8390,8390,8390,8380,595
20240227,151300,4667328010,8380,8390,8390,8380,950
20240227,151200,4659359460,8390,8360,8390,8360,1108
20240227,151100,4650082530,8360,8390,8390,8360,1660
20240227,151000,4636198700,8390,8360,8390,8360,354
20240227,150900,4633235450,8360,8400,8400,8360,573
20240227,150800,4628442210,8400,8360,8400,8360,1214
20240227,150700,4618280890,8360,8350,8360,8350,591
20240227,150600,4613344990,8350,8360,8360,8350,5960
20240227,150500,4563578340,8350,8350,8360,8350,1318
20240227,150400,4552569620,8360,8350,8360,8350,1304
20240227,150300,4541678870,8350,8350,8360,8350,440
20240227,150200,4538001900,8350,8370,8370,8350,532
20240227,150100,4533549520,8370,8400,8400,8370,372
20240227,150000,4530434190,8410,8420,8420,8400,513
20240227,145900,4526121180,8420,8360,8420,8350,2414
20240227,145800,4505892300,8360,8350,8360,8350,90
20240227,145700,4505139990,8350,8350,8350,8340,1752
20240227,145600,4490511220,8350,8330,8360,8330,132
20240227,145500,4489408680,8330,8310,8330,8310,3650
20240227,145400,4459039430,8310,8320,8330,8310,2513
20240227,145300,4438132450,8320,8340,8340,8320,841
20240227,145200,4431129030,8340,8360,8360,8340,2380
20240227,145100,4411259300,8360,8360,8380,8350,1721
20240227,145000,4396871490,8360,8380,8380,8360,1337
20240227,144900,4385670830,8380,8380,8390,8360,2016
20240227,144800,4368809290,8380,8380,8390,8380,5542
20240227,144700,4322349440,8390,8380,8390,8380,827
20240227,144600,4315417340,8380,8390,8390,8380,1715
20240227,144500,4301043490,8380,8390,8400,8380,2647
20240227,144400,4278846410,8390,8400,8400,8390,1784
20240227,144300,4263865650,8390,8400,8420,8390,6267
20240227,144200,4211224000,8410,8410,8420,8400,5991
20240227,144100,4160875380,8420,8420,8420,8410,1440
20240227,144000,4148755160,8420,8450,8470,8420,3526
20240227,143900,4118992500,8450,8460,8470,8450,2762
20240227,143800,4095637150,8460,8470,8470,8460,5241
20240227,143700,4051294650,8470,8470,8470,8460,1095
20240227,143600,4042025750,8480,8470,8480,8470,852
20240227,143500,4034807120,8470,8460,8470,8460,411
20240227,143400,4031326950,8470,8460,8470,8460,977
20240227,143300,4023053180,8470,8460,8470,8460,1332
20240227,143200,4011779880,8470,8490,8490,8460,4370
20240227,143100,3974765000,8490,8480,8490,8480,1320
20240227,143000,3963571210,8480,8490,8490,8480,861
20240227,142900,3956267410,8490,8490,8500,8480,1556
20240227,142800,3943069930,8490,8500,8510,8490,4434
20240227,142700,3905391620,8500,8500,8500,8500,5889
20240227,142600,3855335120,8500,8510,8510,8500,2940
20240227,142500,3830344990,8510,8510,8510,8500,1199
20240227,142400,3820146380,8510,8510,8520,8500,529
20240227,142300,3815644520,8500,8540,8540,8500,4071
20240227,142200,3780998500,8540,8530,8540,8530,137
20240227,142100,3779829370,8540,8530,8540,8530,130
20240227,142000,3778720390,8530,8530,8540,8520,358
20240227,141900,3775668650,8520,8530,8530,8520,365
20240227,141800,3772558580,8530,8530,8540,8530,924
20240227,141700,3764676820,8530,8520,8530,8520,351
20240227,141600,3761685420,8520,8520,8530,8510,1745
20240227,141500,3746819840,8520,8530,8530,8520,776
20240227,141400,3740208300,8530,8520,8530,8520,200
20240227,141300,3738503300,8520,8550,8550,8520,741
20240227,141200,3732189350,8520,8520,8520,8520,38
20240227,141100,3731865590,8550,8520,8550,8520,13
20240227,141000,3731754470,8520,8560,8560,8520,268
20240227,140900,3729464730,8560,8560,8560,8520,391
20240227,140800,3726130100,8560,8560,8560,8550,61
20240227,140700,3725608140,8560,8530,8560,8520,210
20240227,140600,3723815470,8560,8520,8560,8520,295
20240227,140500,3721295910,8520,8500,8520,8500,1513
20240227,140400,3708427450,8510,8520,8530,8500,626
20240227,140300,3703101030,8510,8530,8530,8510,211
20240227,140200,3701304810,8520,8520,8520,8520,477
20240227,140100,3697240770,8510,8520,8520,8510,1339
20240227,140000,3685841610,8510,8520,8520,8510,370
20240227,135900,3682692690,8520,8520,8520,8520,492
20240227,135800,3678500850,8510,8500,8520,8500,2897
20240227,135700,3653853670,8510,8500,8510,8500,1604
20240227,135600,3640209380,8500,8520,8520,8500,3231
20240227,135500,3612742340,8520,8530,8530,8510,6602
20240227,135400,3556537080,8520,8540,8550,8520,4063
20240227,135300,3521887640,8540,8560,8560,8540,2329
20240227,135200,3501994620,8550,8560,8560,8550,2314
20240227,135100,3482209800,8560,8560,8570,8560,813
20240227,135000,3475250510,8570,8570,8570,8560,2338
20240227,134900,3455236440,8570,8570,8570,8570,71
20240227,134800,3454627970,8570,8570,8570,8570,51
20240227,134700,3454190900,8560,8560,8570,8560,89
20240227,134600,3453428950,8560,8560,8570,8560,421
20240227,134500,3449824690,8560,8550,8560,8550,1213
20240227,134400,3439448660,8550,8560,8570,8550,5305
20240227,134300,3394047960,8560,8560,8560,8560,57
20240227,134200,3393560040,8560,8570,8570,8560,100
20240227,134100,3392703640,8570,8570,8570,8570,75
20240227,134000,3392060890,8570,8570,8570,8570,187
20240227,133900,3390458300,8570,8580,8580,8560,1236
20240227,133800,3379865060,8580,8600,8600,8580,537
20240227,133700,3375250740,8600,8600,8600,8600,186
20240227,133600,3373651140,8600,8560,8600,8560,1529
20240227,133500,3360514240,8560,8560,8560,8560,473
20240227,133400,3356465360,8560,8560,8560,8550,286
20240227,133300,3354018490,8560,8560,8560,8550,1929
20240227,133200,3337511300,8560,8560,8570,8560,600
20240227,133100,3332375260,8570,8580,8590,8570,2995
20240227,133000,3306693640,8580,8580,8580,8580,1321
20240227,132900,3295359460,8580,8600,8600,8580,4384
20240227,132800,3257700870,8600,8590,8600,8590,2310
20240227,132700,3237857250,8590,8600,8600,8590,39
20240227,132600,3237522080,8600,8590,8600,8590,994
20240227,132500,3228978910,8600,8600,8600,8600,1020
20240227,132400,3220206910,8590,8600,8600,8590,2615
20240227,132300,3197724200,8600,8610,8620,8600,1861
20240227,132200,3181716940,8610,8610,8610,8610,738
20240227,132100,3175362760,8610,8600,8610,8600,1450
20240227,132000,3162886560,8610,8600,8610,8600,5
20240227,131900,3162843530,8610,8610,8610,8600,285
20240227,131800,3160389880,8600,8610,8610,8600,6484
20240227,131700,3104627170,8610,8610,8610,8610,293
20240227,131600,3102104440,8600,8610,8610,8600,119
20240227,131500,3101080850,8610,8600,8610,8600,846
20240227,131400,3093805020,8610,8610,8610,8600,46
20240227,131300,3093409120,8610,8610,8610,8610,809
20240227,131200,3086443630,8610,8610,8610,8610,196
20240227,131100,3084756070,8610,8610,8610,8610,59
20240227,131000,3084248080,8620,8620,8620,8610,332
20240227,130900,3081388880,8620,8620,8620,8620,290
20240227,130800,3078889080,8620,8620,8630,8620,1091
20240227,130700,3069484370,8620,8620,8630,8620,899
20240227,130600,3061734920,8620,8620,8620,8620,381
20240227,130500,3058450700,8620,8620,8620,8620,6
20240227,130400,3058398980,8620,8620,8620,8610,188
20240227,130300,3056780280,8620,8620,8620,8620,21
20240227,130200,3056599260,8610,8610,8620,8600,677
20240227,130100,3050775700,8610,8620,8620,8610,79
20240227,130000,3050095280,8620,8610,8620,8610,270
20240227,125900,3047769050,8610,8610,8610,8610,110
20240227,125800,3046821950,8600,8620,8620,8600,388
20240227,125700,3043482390,8610,8610,8620,8610,259
20240227,125600,3041251900,8610,8620,8620,8610,117
20240227,125500,3040243510,8620,8620,8620,8620,418
20240227,125400,3036640350,8620,8610,8620,8600,429
20240227,125300,3032946450,8610,8610,8610,8600,917
20240227,125200,3025051190,8620,8610,8620,8610,527
20240227,125100,3020510400,8610,8610,8620,8610,851
20240227,125000,3013183270,8610,8610,8610,8610,321
20240227,124900,3010419460,8610,8600,8610,8600,1386
20240227,124800,2998490910,8610,8620,8620,8600,1206
20240227,124700,2988111590,8620,8630,8630,8620,941
20240227,124600,2979997940,8630,8630,8630,8620,308
20240227,124500,2977339910,8620,8620,8630,8620,451
20240227,124400,2973452270,8620,8620,8620,8610,1649
20240227,124300,2959251360,8610,8610,8620,8610,685
20240227,124200,2953353020,8620,8630,8630,8610,992
20240227,124100,2944805670,8630,8620,8630,8620,3302
20240227,124000,2916310550,8620,8630,8630,8620,503
20240227,123900,2911974660,8630,8630,8630,8630,52
20240227,123800,2911525900,8630,8630,8630,8620,466
20240227,123700,2907506790,8640,8640,8640,8620,476
20240227,123600,2903395490,8640,8640,8640,8630,76
20240227,123500,2902738870,8640,8620,8640,8620,39
20240227,123400,2902402650,8620,8620,8630,8620,87
20240227,123300,2901652660,8640,8630,8640,8620,447
20240227,123200,2897795540,8630,8630,8630,8630,0
20240227,123100,2897795540,8630,8660,8660,8630,172
20240227,123000,2896310980,8680,8680,8680,8680,0
20240227,122900,2896310980,8680,8640,8680,8640,1037
20240227,122800,2887318120,8640,8640,8640,8640,193
20240227,122700,2885650600,8640,8630,8640,8630,171
20240227,122600,2884173540,8640,8640,8650,8620,1493
20240227,122500,2871263780,8620,8620,8620,8620,214
20240227,122400,2869419100,8620,8620,8620,8620,223
20240227,122300,2867496840,8620,8620,8620,8620,584
20240227,122200,2862462760,8620,8620,8640,8620,1137
20240227,122100,2852660820,8620,8620,8620,8620,250
20240227,122000,2850505820,8620,8620,8620,8620,33
20240227,121900,2850221360,8610,8620,8620,8610,7601
20240227,121800,2784765110,8610,8620,8620,8610,300
20240227,121700,2782181990,8620,8620,8620,8620,2953
20240227,121600,2756727130,8630,8630,8630,8630,181
20240227,121500,2755165100,8630,8620,8640,8620,152
20240227,121400,2753852660,8630,8650,8650,8630,90
20240227,121300,2753075880,8650,8640,8650,8620,340
20240227,121200,2750135230,8620,8620,8620,8620,78
20240227,121100,2749462870,8620,8630,8630,8620,1245
20240227,121000,2738729560,8640,8640,8650,8630,904
20240227,120900,2730917310,8630,8620,8630,8620,517
20240227,120800,2726457600,8630,8650,8650,8630,1544
20240227,120700,2713132840,8650,8630,8650,8630,55
20240227,120600,2712658150,8630,8630,8640,8630,215
20240227,120500,2710802500,8630,8630,8630,8630,546
20240227,120400,2706090520,8630,8630,8630,8630,563
20240227,120300,2701231830,8660,8630,8660,8630,589
20240227,120200,2696148730,8630,8630,8630,8630,1485
20240227,120100,2683333180,8620,8630,8630,8620,993
20240227,120000,2674773080,8630,8640,8640,8630,1687
20240227,115900,2660213610,8640,8640,8640,8640,107
20240227,115800,2659289130,8640,8660,8660,8640,500
20240227,115700,2654962690,8660,8640,8660,8640,302
20240227,115600,2652353310,8640,8640,8640,8640,129
20240227,115500,2651238750,8640,8650,8650,8640,939
20240227,115400,2643124730,8650,8640,8660,8640,1049
20240227,115300,2634056340,8650,8640,8650,8640,140
20240227,115200,2632846340,8650,8630,8650,8620,618
20240227,115100,2627512710,8630,8640,8640,8630,1040
20240227,115000,2618535260,8640,8650,8650,8640,683
20240227,114900,2612628590,8650,8660,8660,8650,183
20240227,114800,2611044340,8660,8660,8660,8660,316
20240227,114700,2608307780,8660,8650,8670,8650,195
20240227,114600,2606619050,8650,8670,8670,8650,904
20240227,114500,2598785840,8670,8670,8670,8670,667
20240227,114400,2593002950,8670,8690,8690,8670,112
20240227,114300,2592029770,8690,8670,8690,8660,803
20240227,114200,2585057020,8660,8650,8670,8650,531
20240227,114100,2580462600,8650,8650,8660,8650,129
20240227,114000,2579346740,8650,8640,8650,8640,7
20240227,113900,2579286220,8640,8640,8640,8640,118
20240227,113800,2578266700,8640,8640,8640,8640,94
20240227,113700,2577454540,8640,8640,8640,8640,1223
20240227,113600,2566887820,8640,8650,8650,8640,452
20240227,113500,2562978080,8640,8640,8650,8640,1369
20240227,113400,2551138250,8640,8630,8640,8630,900
20240227,113300,2543369450,8640,8640,8640,8640,285
20240227,113200,2540907050,8640,8640,8640,8640,285
20240227,113100,2538444650,8640,8630,8640,8630,248
20240227,113000,2536303230,8630,8630,8640,8630,609
20240227,112900,2531047060,8640,8640,8640,8630,1224
20240227,112800,2520481700,8640,8650,8650,8640,1300
20240227,112700,2509244130,8650,8630,8650,8630,694
20240227,112600,2503241430,8630,8630,8630,8630,48
20240227,112500,2502827190,8630,8620,8630,8620,741
20240227,112400,2496435490,8610,8620,8620,8610,264
20240227,112300,2494162120,8610,8620,8620,8610,274
20240227,112200,2491800570,8620,8620,8630,8610,2771
20240227,112100,2467933540,8610,8640,8640,8610,384
20240227,112000,2464624300,8600,8610,8640,8600,1865
20240227,111900,2448566900,8610,8640,8640,8610,6437
20240227,111800,2393115740,8640,8640,8640,8630,12
20240227,111700,2393012130,8640,8630,8640,8620,643
20240227,111600,2387463820,8630,8630,8630,8620,133
20240227,111500,2386317030,8630,8650,8650,8630,4120
20240227,111400,2350743190,8650,8650,8650,8650,42
20240227,111300,2350379890,8640,8650,8650,8640,341
20240227,111200,2347433310,8650,8650,8650,8650,154
20240227,111100,2346101210,8640,8660,8660,8640,1838
20240227,111000,2330199820,8660,8660,8660,8660,511
20240227,110900,2325774560,8660,8660,8660,8640,433
20240227,110800,2322025040,8640,8650,8660,8640,885
20240227,110700,2314371030,8640,8650,8650,8640,825
20240227,110600,2307236840,8640,8640,8640,8640,723
20240227,110500,2300990120,8640,8630,8640,8620,745
20240227,110400,2294560750,8630,8630,8640,8630,1058
20240227,110300,2285429960,8630,8640,8640,8630,4160
20240227,110200,2249506000,8650,8650,8650,8640,3068
20240227,110100,2222968130,8650,8650,8650,8650,1374
20240227,110000,2211083030,8650,8660,8660,8650,391
20240227,105900,2207700660,8660,8660,8660,8650,1036
20240227,105800,2198733690,8660,8650,8660,8650,663
20240227,105700,2192995350,8660,8660,8660,8650,549
20240227,105600,2188244690,8650,8650,8660,8650,225
20240227,105500,2186296430,8660,8660,8660,8650,693
20240227,105400,2180296060,8660,8660,8660,8660,392
20240227,105300,2176901340,8660,8660,8660,8650,2116
20240227,105200,2158577280,8670,8680,8680,8670,97
20240227,105100,2157736190,8680,8670,8680,8670,243
20240227,105000,2155628280,8670,8680,8680,8670,1149
20240227,104900,2145666120,8680,8700,8700,8680,560
20240227,104800,2140804640,8680,8690,8700,8680,2469
20240227,104700,2119354000,8690,8690,8690,8680,114
20240227,104600,2118363840,8690,8700,8700,8690,803
20240227,104500,2111382600,8700,8700,8700,8690,297
20240227,104400,2108799700,8700,8710,8710,8700,275
20240227,104300,2106405490,8710,8700,8710,8700,12
20240227,104200,2106301070,8700,8700,8700,8700,484
20240227,104100,2102090270,8690,8700,8700,8690,120
20240227,104000,2101047270,8700,8700,8700,8690,982
20240227,103900,2092504740,8700,8690,8700,8690,381
20240227,103800,2089190410,8700,8700,8700,8700,23
20240227,103700,2088990310,8720,8680,8740,8680,488
20240227,103600,2084740890,8740,8680,8740,8680,476
20240227,103500,2080600330,8680,8710,8710,8680,2615
20240227,103400,2057891250,8700,8730,8730,8700,66
20240227,103300,2057316490,8690,8700,8700,8690,925
20240227,103200,2049274990,8700,8750,8750,8700,635
20240227,103100,2043747130,8710,8730,8730,8710,185
20240227,103000,2042135200,8740,8770,8770,8740,722
20240227,102900,2035820780,8770,8770,8770,8770,1053
20240227,102800,2026585970,8770,8770,8770,8770,11
20240227,102700,2026489500,8740,8740,8770,8730,2146
20240227,102600,2007712980,8740,8740,8740,8730,910
20240227,102500,1999766580,8740,8730,8750,8700,1630
20240227,102400,1985543280,8730,8740,8740,8730,24
20240227,102300,1985333750,8740,8740,8740,8740,210
20240227,102200,1983498350,8740,8740,8740,8740,8
20240227,102100,1983428430,8740,8740,8740,8740,206
20240227,102000,1981627990,8750,8750,8750,8710,538
20240227,101900,1976926530,8730,8730,8730,8710,709
20240227,101800,1970746660,8730,8730,8730,8700,334
20240227,101700,1967835810,8730,8750,8750,8730,760
20240227,101600,1961197850,8750,8750,8760,8750,546
20240227,101500,1956420320,8750,8750,8750,8750,14
20240227,101400,1956297820,8750,8750,8750,8740,181
20240227,101300,1954714080,8740,8740,8750,8740,350
20240227,101200,1951654290,8750,8740,8750,8730,360
20240227,101100,1948511160,8730,8730,8750,8730,343
20240227,101000,1945512350,8730,8750,8760,8720,655
20240227,100900,1939786990,8750,8710,8760,8710,897
20240227,100800,1931944800,8720,8690,8730,8690,8570
20240227,100700,1857359260,8690,8670,8690,8660,1967
20240227,100600,1840281960,8660,8670,8690,8660,63
20240227,100500,1839736240,8690,8690,8690,8660,187
20240227,100400,1838116000,8690,8660,8690,8660,174
20240227,100300,1836604120,8660,8650,8690,8650,1237
20240227,100200,1825897830,8650,8690,8700,8640,735
20240227,100100,1819534670,8690,8650,8690,8640,2074
20240227,100000,1801599730,8690,8670,8690,8650,777
20240227,095900,1794871290,8660,8660,8670,8660,394
20240227,095800,1791458750,8660,8690,8700,8660,1162
20240227,095700,1781365240,8700,8700,8700,8690,1594
20240227,095600,1767499290,8690,8690,8700,8690,5810
20240227,095500,1716981290,8690,8690,8690,8660,784
20240227,095400,1710184800,8690,8670,8690,8670,124
20240227,095300,1709109460,8670,8690,8700,8670,622
20240227,095200,1703710080,8700,8720,8720,8670,1553
20240227,095100,1690225870,8720,8720,8720,8700,601
20240227,095000,1684996790,8720,8720,8720,8650,6364
20240227,094900,1629773870,8690,8700,8720,8670,1640
20240227,094800,1615533610,8700,8710,8730,8700,1521
20240227,094700,1602289930,8740,8730,8740,8720,932
20240227,094600,1594161390,8720,8750,8750,8720,829
20240227,094500,1586930980,8720,8720,8760,8720,571
20240227,094400,1581939260,8720,8750,8770,8710,1921
20240227,094300,1565169090,8770,8780,8780,8770,88
20240227,094200,1564396880,8780,8800,8800,8720,3207
20240227,094100,1536267110,8800,8780,8810,8780,2514
20240227,094000,1514152960,8770,8730,8770,8720,1162
20240227,093900,1503985140,8730,8700,8730,8700,782
20240227,093800,1497175520,8710,8680,8710,8670,221
20240227,093700,1495256200,8670,8650,8670,8650,1896
20240227,093600,1478824800,8650,8660,8670,8650,2043
20240227,093500,1461144430,8660,8670,8680,8660,1401
20240227,093400,1448998050,8670,8680,8680,8660,2852
20240227,093300,1424279000,8680,8690,8690,8670,787
20240227,093200,1417453390,8690,8670,8690,8670,279
20240227,093100,1415033930,8670,8690,8690,8670,918
20240227,093000,1407069190,8690,8700,8700,8680,372
20240227,092900,1403840090,8680,8680,8700,8660,712
20240227,092800,1397661170,8680,8680,8700,8660,1306
20240227,092700,1386327830,8680,8650,8700,8650,3273
20240227,092600,1357948120,8670,8640,8670,8640,4050
20240227,092500,1322921630,8640,8620,8640,8610,2400
20240227,092400,1302241490,8620,8630,8630,8610,5212
20240227,092300,1257340190,8620,8650,8650,8620,4307
20240227,092200,1220160940,8650,8650,8660,8640,2515
20240227,092100,1198408180,8650,8630,8650,8620,2227
20240227,092000,1179193230,8620,8630,8630,8610,6198
20240227,091900,1125772790,8620,8640,8640,8620,3073
20240227,091800,1099255260,8640,8660,8660,8630,5448
20240227,091700,1052158950,8660,8660,8670,8650,4110
20240227,091600,1016586550,8660,8670,8670,8660,2761
20240227,091500,992663210,8670,8670,8680,8670,4529
20240227,091400,953387770,8670,8650,8670,8650,2763
20240227,091300,929465270,8660,8650,8670,8640,1306
20240227,091200,918156350,8690,8620,8690,8610,8014
20240227,091100,848953120,8620,8640,8640,8600,10823
20240227,091000,755745630,8640,8620,8640,8620,1671
20240227,090900,741330280,8620,8630,8630,8600,4761
20240227,090800,700334610,8630,8640,8670,8590,6615
20240227,090700,643344510,8640,8670,8680,8600,11827
20240227,090600,541238860,8670,8740,8740,8650,9513
20240227,090500,458610780,8730,8810,8810,8730,6412
20240227,090400,402432550,8810,8840,8840,8760,10212
20240227,090300,312858590,8820,9000,9000,8800,8855
20240227,090200,234227870,9000,9030,9080,9000,9280
20240227,090100,150611030,9030,9130,9130,9030,7636
20240227,090000,81326560,9140,9130,9150,9120,8657