stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,193800,2858021730,2950,2950,2950,2950,17875
20240227,193700,2858021730,2950,2950,2950,2950,0
20240227,193600,2858021730,2950,2950,2950,2950,0
20240227,193500,2858021730,2950,2950,2950,2950,0
20240227,193400,2858021730,2950,2950,2950,2950,0
20240227,193300,2858021730,2950,2950,2950,2950,0
20240227,193200,2858021730,2950,2950,2950,2950,0
20240227,193100,2858021730,2950,2950,2950,2950,0
20240227,193000,2858021730,2950,2950,2950,2950,0
20240227,192900,2858021730,2950,2950,2950,2950,0
20240227,192800,2858021730,2950,2950,2950,2950,0
20240227,192700,2858021730,2950,2950,2950,2950,0
20240227,192600,2858021730,2950,2950,2950,2950,0
20240227,192500,2858021730,2950,2950,2950,2950,0
20240227,192400,2858021730,2950,2950,2950,2950,0
20240227,192300,2858021730,2950,2950,2950,2950,0
20240227,192200,2858021730,2950,2950,2950,2950,0
20240227,192100,2858021730,2950,2950,2950,2950,0
20240227,192000,2858021730,2950,2950,2950,2950,0
20240227,191900,2858021730,2950,2950,2950,2950,0
20240227,191800,2858021730,2950,2950,2950,2950,0
20240227,191700,2858021730,2950,2950,2950,2950,0
20240227,191600,2858021730,2950,2950,2950,2950,0
20240227,191500,2858021730,2950,2950,2950,2950,0
20240227,191400,2858021730,2950,2950,2950,2950,0
20240227,191300,2858021730,2950,2950,2950,2950,0
20240227,191200,2858021730,2950,2950,2950,2950,0
20240227,191100,2858021730,2950,2950,2950,2950,0
20240227,191000,2858021730,2950,2950,2950,2950,0
20240227,190900,2858021730,2950,2950,2950,2950,0
20240227,190800,2858021730,2950,2950,2950,2950,17875
20240227,190700,2858021730,2950,2950,2950,2950,0
20240227,190600,2858021730,2950,2950,2950,2950,0
20240227,190500,2858021730,2950,2950,2950,2950,0
20240227,190400,2858021730,2950,2950,2950,2950,0
20240227,190300,2858021730,2950,2950,2950,2950,0
20240227,190200,2858021730,2950,2950,2950,2950,0
20240227,190100,2858021730,2950,2950,2950,2950,0
20240227,190000,2858021730,2950,2950,2950,2950,0
20240227,185900,2858021730,2950,2950,2950,2950,0
20240227,185800,2858021730,2950,2950,2950,2950,0
20240227,185700,2858021730,2950,2950,2950,2950,0
20240227,185600,2858021730,2950,2950,2950,2950,0
20240227,185500,2858021730,2950,2950,2950,2950,0
20240227,185400,2858021730,2950,2950,2950,2950,0
20240227,185300,2858021730,2950,2950,2950,2950,0
20240227,185200,2858021730,2950,2950,2950,2950,0
20240227,185100,2858021730,2950,2950,2950,2950,0
20240227,185000,2858021730,2950,2950,2950,2950,0
20240227,184900,2858021730,2950,2950,2950,2950,0
20240227,184800,2858021730,2950,2950,2950,2950,0
20240227,184700,2858021730,2950,2950,2950,2950,0
20240227,184600,2858021730,2950,2950,2950,2950,0
20240227,184500,2858021730,2950,2950,2950,2950,0
20240227,184400,2858021730,2950,2950,2950,2950,0
20240227,184300,2858021730,2950,2950,2950,2950,0
20240227,184200,2858021730,2950,2950,2950,2950,0
20240227,184100,2858021730,2950,2950,2950,2950,0
20240227,184000,2858021730,2950,2950,2950,2950,0
20240227,183900,2858021730,2950,2950,2950,2950,0
20240227,183800,2858021730,2950,2950,2950,2950,17875
20240227,183700,2858021730,2950,2950,2950,2950,0
20240227,183600,2858021730,2950,2950,2950,2950,0
20240227,183500,2858021730,2950,2950,2950,2950,0
20240227,183400,2858021730,2950,2950,2950,2950,0
20240227,183300,2858021730,2950,2950,2950,2950,0
20240227,183200,2858021730,2950,2950,2950,2950,0
20240227,183100,2858021730,2950,2950,2950,2950,0
20240227,183000,2858021730,2950,2950,2950,2950,0
20240227,182900,2858021730,2950,2950,2950,2950,0
20240227,182800,2858021730,2950,2950,2950,2950,0
20240227,182700,2858021730,2950,2950,2950,2950,0
20240227,182600,2858021730,2950,2950,2950,2950,0
20240227,182500,2858021730,2950,2950,2950,2950,0
20240227,182400,2858021730,2950,2950,2950,2950,0
20240227,182300,2858021730,2950,2950,2950,2950,0
20240227,182200,2858021730,2950,2950,2950,2950,0
20240227,182100,2858021730,2950,2950,2950,2950,0
20240227,182000,2858021730,2950,2950,2950,2950,0
20240227,181900,2858021730,2950,2950,2950,2950,0
20240227,181800,2858021730,2950,2950,2950,2950,0
20240227,181700,2858021730,2950,2950,2950,2950,0
20240227,181600,2858021730,2950,2950,2950,2950,0
20240227,181500,2858021730,2950,2950,2950,2950,0
20240227,181400,2858021730,2950,2950,2950,2950,0
20240227,181300,2858021730,2950,2950,2950,2950,0
20240227,181200,2858021730,2950,2950,2950,2950,0
20240227,181100,2858021730,2950,2950,2950,2950,0
20240227,181000,2858021730,2950,2950,2950,2950,0
20240227,180900,2858021730,2950,2950,2950,2950,0
20240227,180800,2858021730,2950,2950,2950,2950,17875
20240227,180700,2858021730,2950,2950,2950,2950,0
20240227,180600,2858021730,2950,2950,2950,2950,0
20240227,180500,2858021730,2950,2950,2950,2950,0
20240227,180400,2858021730,2950,2950,2950,2950,0
20240227,180300,2858021730,2950,2950,2950,2950,0
20240227,180200,2858021730,2950,2950,2950,2950,0
20240227,180100,2858021730,2950,2950,2950,2950,0
20240227,180000,2858021730,2950,2950,2950,2950,0
20240227,175900,2858021730,2950,2950,2950,2950,0
20240227,175800,2858021730,2950,2950,2950,2950,0
20240227,175700,2858021730,2950,2950,2950,2950,0
20240227,175600,2858021730,2950,2950,2950,2950,0
20240227,175500,2858021730,2950,2950,2950,2950,0
20240227,175400,2858021730,2950,2950,2950,2950,0
20240227,175300,2858021730,2950,2950,2950,2950,0
20240227,175200,2858021730,2950,2950,2950,2950,0
20240227,175100,2858021730,2950,2950,2950,2950,0
20240227,175000,2858021730,2950,2950,2950,2950,0
20240227,174900,2858021730,2950,2950,2950,2950,0
20240227,174800,2858021730,2950,2950,2950,2950,0
20240227,174700,2858021730,2950,2950,2950,2950,0
20240227,174600,2858021730,2950,2950,2950,2950,0
20240227,174500,2858021730,2950,2950,2950,2950,0
20240227,174400,2858021730,2950,2950,2950,2950,0
20240227,174300,2858021730,2950,2950,2950,2950,0
20240227,174200,2858021730,2950,2950,2950,2950,0
20240227,174100,2858021730,2950,2950,2950,2950,0
20240227,174000,2858021730,2950,2950,2950,2950,0
20240227,173900,2858021730,2950,2950,2950,2950,0
20240227,173800,2858021730,2950,2950,2950,2950,17875
20240227,173700,2858021730,2950,2950,2950,2950,0
20240227,173600,2858021730,2950,2950,2950,2950,0
20240227,173500,2858021730,2950,2950,2950,2950,0
20240227,173400,2858021730,2950,2950,2950,2950,0
20240227,173300,2858021730,2950,2950,2950,2950,0
20240227,173200,2858021730,2950,2950,2950,2950,0
20240227,173100,2858021730,2950,2950,2950,2950,0
20240227,173000,2858021730,2950,2950,2950,2950,0
20240227,172900,2858021730,2950,2950,2950,2950,0
20240227,172800,2858021730,2950,2950,2950,2950,0
20240227,172700,2858021730,2950,2950,2950,2950,0
20240227,172600,2858021730,2950,2950,2950,2950,0
20240227,172500,2858021730,2950,2950,2950,2950,0
20240227,172400,2858021730,2950,2950,2950,2950,0
20240227,172300,2858021730,2950,2950,2950,2950,0
20240227,172200,2858021730,2950,2950,2950,2950,0
20240227,172100,2858021730,2950,2950,2950,2950,0
20240227,172000,2858021730,2950,2950,2950,2950,0
20240227,171900,2858021730,2950,2950,2950,2950,0
20240227,171800,2858021730,2950,2950,2950,2950,0
20240227,171700,2858021730,2950,2950,2950,2950,0
20240227,171600,2858021730,2950,2950,2950,2950,0
20240227,171500,2858021730,2950,2950,2950,2950,0
20240227,171400,2858021730,2950,2950,2950,2950,0
20240227,171300,2858021730,2950,2950,2950,2950,0
20240227,171200,2858021730,2950,2950,2950,2950,0
20240227,171100,2858021730,2950,2950,2950,2950,0
20240227,171000,2858021730,2950,2950,2950,2950,0
20240227,170900,2858021730,2950,2950,2950,2950,0
20240227,170800,2858021730,2950,2950,2950,2950,17875
20240227,170700,2858021730,2950,2950,2950,2950,0
20240227,170600,2858021730,2950,2950,2950,2950,0
20240227,170500,2858021730,2950,2950,2950,2950,0
20240227,170400,2858021730,2950,2950,2950,2950,0
20240227,170300,2858021730,2950,2950,2950,2950,0
20240227,170200,2858021730,2950,2950,2950,2950,0
20240227,170100,2858021730,2950,2950,2950,2950,0
20240227,170000,2858021730,2950,2950,2950,2950,0
20240227,165900,2858021730,2950,2950,2950,2950,0
20240227,165800,2858021730,2950,2950,2950,2950,0
20240227,165700,2858021730,2950,2950,2950,2950,0
20240227,165600,2858021730,2950,2950,2950,2950,0
20240227,165500,2858021730,2950,2950,2950,2950,0
20240227,165400,2858021730,2950,2950,2950,2950,0
20240227,165300,2858021730,2950,2950,2950,2950,0
20240227,165200,2858021730,2950,2950,2950,2950,0
20240227,165100,2858021730,2950,2950,2950,2950,0
20240227,165000,2858021730,2950,2950,2950,2950,0
20240227,164900,2858021730,2950,2950,2950,2950,0
20240227,164800,2858021730,2950,2950,2950,2950,0
20240227,164700,2858021730,2950,2950,2950,2950,0
20240227,164600,2858021730,2950,2950,2950,2950,0
20240227,164500,2858021730,2950,2950,2950,2950,0
20240227,164400,2858021730,2950,2950,2950,2950,0
20240227,164300,2858021730,2950,2950,2950,2950,0
20240227,164200,2858021730,2950,2950,2950,2950,0
20240227,164100,2858021730,2950,2950,2950,2950,0
20240227,164000,2858021730,2950,2950,2950,2950,0
20240227,163900,2858021730,2950,2950,2950,2950,0
20240227,163800,2858021730,2950,2950,2950,2950,17875
20240227,163700,2858021730,2950,2950,2950,2950,0
20240227,163600,2858021730,2950,2950,2950,2950,0
20240227,163500,2858021730,2950,2950,2950,2950,0
20240227,163400,2858021730,2950,2950,2950,2950,0
20240227,163300,2858021730,2950,2950,2950,2950,0
20240227,163200,2858021730,2950,2950,2950,2950,0
20240227,163100,2858021730,2950,2950,2950,2950,0
20240227,163000,2858021730,2950,2950,2950,2950,0
20240227,162900,2858021730,2950,2950,2950,2950,0
20240227,162800,2858021730,2950,2950,2950,2950,0
20240227,162700,2858021730,2950,2950,2950,2950,0
20240227,162600,2858021730,2950,2950,2950,2950,0
20240227,162500,2858021730,2950,2950,2950,2950,0
20240227,162400,2858021730,2950,2950,2950,2950,0
20240227,162300,2858021730,2950,2950,2950,2950,0
20240227,162200,2858021730,2950,2950,2950,2950,0
20240227,162100,2858021730,2950,2950,2950,2950,0
20240227,162000,2858021730,2950,2950,2950,2950,0
20240227,161900,2858021730,2950,2950,2950,2950,0
20240227,161800,2858021730,2950,2950,2950,2950,0
20240227,161700,2858021730,2950,2950,2950,2950,0
20240227,161600,2858021730,2950,2950,2950,2950,0
20240227,161500,2858021730,2950,2950,2950,2950,0
20240227,161400,2858021730,2950,2950,2950,2950,0
20240227,161300,2858021730,2950,2950,2950,2950,0
20240227,161200,2858021730,2950,2950,2950,2950,0
20240227,161100,2858021730,2950,2950,2950,2950,0
20240227,161000,2858021730,2950,2950,2950,2950,0
20240227,160900,2858021730,2950,2950,2950,2950,0
20240227,160800,2858021730,2950,2950,2950,2950,17875
20240227,160700,2858021730,2950,2950,2950,2950,0
20240227,160600,2858021730,2950,2950,2950,2950,0
20240227,160500,2858021730,2950,2950,2950,2950,0
20240227,160400,2858021730,2950,2950,2950,2950,0
20240227,160300,2858021730,2950,2950,2950,2950,0
20240227,160200,2858021730,2950,2950,2950,2950,0
20240227,160100,2858021730,2950,2950,2950,2950,0
20240227,160000,2858021730,2950,2950,2950,2950,0
20240227,155900,2858021730,2950,2950,2950,2950,0
20240227,155800,2858021730,2950,2950,2950,2950,0
20240227,155700,2858021730,2950,2950,2950,2950,0
20240227,155600,2858021730,2950,2950,2950,2950,0
20240227,155500,2858021730,2950,2950,2950,2950,0
20240227,155400,2858021730,2950,2950,2950,2950,0
20240227,155300,2858021730,2950,2950,2950,2950,0
20240227,155200,2858021730,2950,2950,2950,2950,0
20240227,155100,2858021730,2950,2950,2950,2950,0
20240227,155000,2858021730,2950,2950,2950,2950,0
20240227,154900,2858021730,2950,2950,2950,2950,0
20240227,154800,2858021730,2950,2950,2950,2950,0
20240227,154700,2858021730,2950,2950,2950,2950,0
20240227,154600,2858021730,2950,2950,2950,2950,0
20240227,154500,2858021730,2950,2950,2950,2950,0
20240227,154400,2858021730,2950,2950,2950,2950,0
20240227,154300,2858021730,2950,2950,2950,2950,0
20240227,154200,2858021730,2950,2950,2950,2950,0
20240227,154100,2858021730,2950,2950,2950,2950,0
20240227,154000,2858021730,2950,2950,2950,2950,0
20240227,153900,2858021730,2950,2950,2950,2950,0
20240227,153800,2858021730,2950,2950,2950,2950,17875
20240227,153700,2858021730,2950,2950,2950,2950,0
20240227,153600,2858021730,2950,2950,2950,2950,0
20240227,153500,2858021730,2950,2950,2950,2950,0
20240227,153400,2858021730,2950,2950,2950,2950,0
20240227,153300,2858021730,2950,2950,2950,2950,0
20240227,153200,2858021730,2950,2950,2950,2950,0
20240227,153100,2858021730,2950,2950,2950,2950,0
20240227,153000,2858021730,2950,2950,2950,2950,17875
20240227,152900,2805290480,2940,2940,2940,2940,0
20240227,152800,2805290480,2940,2940,2940,2940,0
20240227,152700,2805290480,2940,2940,2940,2940,0
20240227,152600,2805290480,2940,2940,2940,2940,0
20240227,152500,2805290480,2940,2940,2940,2940,0
20240227,152400,2805290480,2940,2940,2940,2940,0
20240227,152300,2805290480,2940,2940,2940,2940,0
20240227,152200,2805290480,2940,2940,2940,2940,0
20240227,152100,2805290480,2940,2940,2940,2940,0
20240227,152000,2805290480,2940,2940,2940,2940,0
20240227,151900,2805290480,2940,2935,2940,2930,3022
20240227,151800,2796428630,2930,2930,2930,2930,1298
20240227,151700,2792625490,2940,2925,2940,2925,207
20240227,151600,2792017885,2925,2940,2945,2915,10031
20240227,151500,2762608925,2940,2940,2945,2940,1100
20240227,151400,2759374425,2940,2940,2940,2940,1852
20240227,151300,2753929545,2940,2945,2945,2940,952
20240227,151200,2751129065,2945,2940,2945,2940,2007
20240227,151100,2745228480,2940,2940,2940,2940,1194
20240227,151000,2741718120,2940,2940,2945,2940,1706
20240227,150900,2736702475,2940,2940,2945,2940,1785
20240227,150800,2731454570,2945,2940,2945,2935,2364
20240227,150700,2724507515,2940,2940,2945,2940,1078
20240227,150600,2721338145,2945,2945,2950,2945,3195
20240227,150500,2711928785,2940,2940,2945,2935,2196
20240227,150400,2705472500,2945,2945,2945,2940,3813
20240227,150300,2694258215,2945,2945,2950,2945,4535
20240227,150200,2680901025,2945,2945,2945,2940,3343
20240227,150100,2671057990,2940,2940,2945,2935,1574
20240227,150000,2666432075,2935,2940,2945,2935,2280
20240227,145900,2659732500,2945,2940,2945,2940,2944
20240227,145800,2651076790,2945,2945,2945,2940,205
20240227,145700,2650473565,2940,2945,2945,2940,3146
20240227,145600,2641211595,2945,2950,2950,2940,303
20240227,145500,2640319805,2950,2940,2950,2940,8746
20240227,145400,2614552135,2940,2935,2940,2935,3988
20240227,145300,2602832450,2940,2940,2940,2920,282
20240227,145200,2602006370,2940,2935,2940,2935,4275
20240227,145100,2589458520,2935,2935,2935,2915,1927
20240227,145000,2583815890,2930,2930,2935,2930,6054
20240227,144900,2566077620,2935,2920,2935,2920,161
20240227,144800,2565606585,2935,2935,2935,2935,103
20240227,144700,2565304280,2930,2910,2930,2910,28190
20240227,144600,2483212090,2910,2915,2915,2910,4983
20240227,144500,2468711420,2915,2915,2915,2915,1646
20240227,144400,2463913330,2920,2915,2920,2915,7217
20240227,144300,2442871205,2915,2920,2920,2915,1951
20240227,144200,2437184035,2915,2920,2920,2915,982
20240227,144100,2434321495,2920,2920,2920,2915,10247
20240227,144000,2404410015,2920,2920,2920,2920,2397
20240227,143900,2397410775,2920,2925,2925,2920,544
20240227,143800,2395819580,2935,2925,2935,2925,2293
20240227,143700,2389102440,2930,2930,2930,2920,3110
20240227,143600,2380000140,2925,2920,2925,2920,2348
20240227,143500,2373139990,2920,2925,2925,2920,530
20240227,143400,2371591990,2920,2930,2930,2915,4272
20240227,143300,2359138985,2915,2920,2920,2915,2051
20240227,143200,2353157675,2920,2920,2920,2920,8587
20240227,143100,2328083635,2920,2925,2925,2920,9029
20240227,143000,2301716980,2925,2930,2935,2925,392
20240227,142900,2300568665,2930,2930,2935,2930,354
20240227,142800,2299531440,2925,2925,2925,2925,0
20240227,142700,2299531440,2925,2925,2925,2925,700
20240227,142600,2297483940,2925,2930,2930,2925,240
20240227,142500,2296780755,2935,2935,2935,2935,30
20240227,142400,2296692705,2940,2940,2940,2940,1
20240227,142300,2296689765,2940,2940,2940,2940,2
20240227,142200,2296683885,2940,2940,2940,2940,486
20240227,142100,2295255045,2940,2940,2940,2940,665
20240227,142000,2293299945,2940,2940,2940,2940,1862
20240227,141900,2287825665,2940,2940,2940,2940,30
20240227,141800,2287737465,2935,2935,2935,2935,0
20240227,141700,2287737465,2935,2935,2935,2935,2060
20240227,141600,2281691365,2930,2930,2930,2930,1205
20240227,141500,2278160715,2925,2925,2925,2925,4000
20240227,141400,2266460715,2925,2930,2930,2925,1000
20240227,141300,2263535690,2925,2925,2925,2925,700
20240227,141200,2261488190,2925,2930,2930,2925,429
20240227,141100,2260233275,2935,2935,2935,2935,501
20240227,141000,2258762840,2920,2930,2930,2920,582
20240227,140900,2257062270,2925,2925,2925,2925,32
20240227,140800,2256968670,2925,2930,2930,2925,2689
20240227,140700,2249099485,2935,2935,2935,2935,0
20240227,140600,2249099485,2935,2935,2935,2935,10
20240227,140500,2249070135,2935,2930,2935,2930,69
20240227,140400,2248867960,2935,2935,2935,2935,929
20240227,140300,2246141345,2925,2925,2925,2925,1
20240227,140200,2246138420,2935,2935,2935,2935,340
20240227,140100,2245140520,2935,2925,2935,2920,441
20240227,140000,2243851385,2935,2935,2935,2935,0
20240227,135900,2243851385,2935,2935,2935,2935,370
20240227,135800,2242765435,2935,2935,2935,2935,0
20240227,135700,2242765435,2935,2935,2935,2935,300
20240227,135600,2241884935,2935,2920,2935,2920,600
20240227,135500,2240131435,2920,2920,2920,2920,11818
20240227,135400,2205622875,2920,2920,2920,2920,20
20240227,135300,2205564475,2920,2930,2930,2920,7016
20240227,135200,2185067905,2930,2930,2930,2930,64
20240227,135100,2184880385,2930,2930,2935,2930,1499
20240227,135000,2180488310,2930,2930,2930,2930,0
20240227,134900,2180488310,2930,2930,2930,2930,500
20240227,134800,2179023310,2935,2935,2935,2935,15
20240227,134700,2178979285,2935,2935,2935,2935,24
20240227,134600,2178908845,2935,2940,2940,2935,3524
20240227,134500,2168564390,2935,2935,2935,2935,0
20240227,134400,2168564390,2935,2935,2935,2935,1220
20240227,134300,2164983690,2935,2935,2935,2935,0
20240227,134200,2164983690,2935,2935,2935,2935,120
20240227,134100,2164631490,2945,2940,2945,2940,551
20240227,134000,2163011545,2940,2940,2945,2940,682
20240227,133900,2161005620,2940,2940,2940,2940,1000
20240227,133800,2158065620,2940,2945,2945,2940,574
20240227,133700,2156375700,2945,2940,2945,2940,2128
20240227,133600,2150113740,2940,2940,2940,2940,144
20240227,133500,2149690380,2945,2945,2945,2940,46
20240227,133400,2149555060,2940,2945,2945,2930,1252
20240227,133300,2145876310,2945,2945,2945,2940,963
20240227,133200,2143040525,2945,2945,2945,2945,1415
20240227,133100,2138873350,2945,2945,2945,2945,210
20240227,133000,2138254900,2940,2940,2940,2940,489
20240227,132900,2136817240,2940,2935,2940,2935,4885
20240227,132800,2122456640,2935,2935,2935,2935,343
20240227,132700,2121449935,2925,2925,2925,2925,200
20240227,132600,2120864935,2925,2930,2930,2925,2925
20240227,132500,2112309305,2925,2925,2925,2925,1564
20240227,132400,2107734605,2925,2930,2930,2920,725
20240227,132300,2105614675,2930,2930,2935,2930,510
20240227,132200,2104118080,2925,2930,2930,2920,6050
20240227,132100,2086435710,2930,2935,2935,2930,1010
20240227,132000,2083473860,2935,2935,2935,2935,591
20240227,131900,2081739275,2935,2935,2940,2935,3348
20240227,131800,2071897055,2935,2930,2935,2925,771
20240227,131700,2069639875,2935,2935,2935,2935,801
20240227,131600,2067288940,2935,2935,2935,2935,1220
20240227,131500,2063708240,2935,2935,2935,2935,0
20240227,131400,2063708240,2935,2935,2935,2935,2114
20240227,131300,2057503650,2935,2935,2940,2935,2182
20240227,131200,2051098730,2935,2930,2935,2930,1520
20240227,131100,2046640740,2925,2925,2925,2925,2
20240227,131000,2046634890,2925,2925,2925,2925,5
20240227,130900,2046620265,2925,2925,2925,2925,0
20240227,130800,2046620265,2925,2925,2925,2925,266
20240227,130700,2045842215,2935,2930,2935,2925,1336
20240227,130600,2041934080,2935,2935,2935,2935,670
20240227,130500,2039967630,2935,2935,2935,2935,1
20240227,130400,2039964695,2930,2930,2930,2930,300
20240227,130300,2039085695,2935,2935,2935,2935,0
20240227,130200,2039085695,2935,2935,2935,2935,2299
20240227,130100,2032338130,2935,2935,2935,2935,8
20240227,130000,2032314650,2930,2935,2935,2930,1000
20240227,125900,2029384550,2930,2930,2930,2930,300
20240227,125800,2028505550,2930,2935,2935,2930,1019
20240227,125700,2025515455,2935,2930,2935,2930,2160
20240227,125600,2019176105,2925,2925,2925,2925,0
20240227,125500,2019176105,2925,2925,2925,2925,100
20240227,125400,2018883605,2925,2925,2925,2925,0
20240227,125300,2018883605,2925,2930,2930,2925,1094
20240227,125200,2015678195,2935,2935,2935,2930,1835
20240227,125100,2010297795,2935,2935,2935,2935,282
20240227,125000,2009470125,2940,2940,2940,2940,20
20240227,124900,2009411325,2940,2940,2940,2940,311
20240227,124800,2008496985,2940,2940,2940,2940,126
20240227,124700,2008126545,2940,2935,2945,2935,5622
20240227,124600,1991596020,2940,2940,2940,2940,1703
20240227,124500,1986589200,2935,2935,2940,2935,5073
20240227,124400,1971684945,2935,2930,2935,2930,3471
20240227,124300,1961498560,2930,2935,2935,2930,745
20240227,124200,1959315665,2935,2935,2935,2935,297
20240227,124100,1958443970,2940,2940,2940,2940,6
20240227,124000,1958426330,2940,2940,2940,2940,274
20240227,123900,1957620770,2940,2935,2940,2930,551
20240227,123800,1956004580,2935,2940,2940,2935,529
20240227,123700,1954449410,2930,2940,2940,2930,115
20240227,123600,1954111925,2940,2935,2940,2935,557
20240227,123500,1952477110,2935,2935,2935,2935,467
20240227,123400,1951106465,2930,2930,2930,2930,0
20240227,123300,1951106465,2930,2930,2930,2930,5
20240227,123200,1951091815,2930,2930,2930,2925,521
20240227,123100,1949567010,2920,2920,2920,2920,20
20240227,123000,1949508610,2920,2940,2940,2920,3987
20240227,122900,1937830385,2940,2935,2940,2935,137
20240227,122800,1937428015,2935,2935,2935,2935,201
20240227,122700,1936838080,2930,2930,2935,2930,2578
20240227,122600,1929284490,2930,2930,2930,2930,765
20240227,122500,1927043040,2925,2925,2925,2925,157
20240227,122400,1926583815,2930,2920,2930,2920,10310
20240227,122300,1896427115,2920,2920,2920,2920,3
20240227,122200,1896418355,2930,2930,2930,2930,0
20240227,122100,1896418355,2930,2930,2930,2930,0
20240227,122000,1896418355,2930,2930,2930,2920,154
20240227,121900,1895968635,2930,2920,2930,2920,6868
20240227,121800,1875911285,2920,2930,2930,2920,2323
20240227,121700,1869126985,2930,2930,2930,2925,202
20240227,121600,1868535625,2930,2925,2930,2925,805
20240227,121500,1866180495,2925,2930,2930,2925,9037
20240227,121400,1839740425,2935,2935,2935,2935,1137
20240227,121300,1836403330,2940,2930,2940,2930,191
20240227,121200,1835843690,2930,2930,2940,2930,4236
20240227,121100,1823418735,2930,2935,2935,2930,2315
20240227,121000,1816634285,2935,2935,2935,2930,359
20240227,120900,1815582105,2930,2930,2930,2930,0
20240227,120800,1815582105,2930,2930,2930,2930,0
20240227,120700,1815582105,2930,2930,2930,2930,45
20240227,120600,1815450255,2930,2930,2930,2930,197
20240227,120500,1814873045,2935,2930,2935,2930,3870
20240227,120400,1803518445,2930,2925,2930,2925,214
20240227,120300,1802891445,2930,2930,2930,2930,300
20240227,120200,1802012445,2930,2930,2930,2925,66
20240227,120100,1801819305,2925,2925,2925,2920,1013
20240227,120000,1798856330,2925,2920,2935,2920,1922
20240227,115900,1793234465,2920,2925,2930,2920,74
20240227,115800,1793018020,2925,2925,2925,2920,719
20240227,115700,1790917950,2925,2925,2925,2925,101
20240227,115600,1790622525,2925,2935,2935,2925,1134
20240227,115500,1787300490,2930,2935,2935,2930,854
20240227,115400,1784798170,2930,2935,2935,2930,1768
20240227,115300,1779610430,2940,2940,2940,2940,50
20240227,115200,1779463430,2940,2940,2940,2940,1035
20240227,115100,1776420530,2940,2940,2940,2940,0
20240227,115000,1776420530,2940,2930,2945,2930,6137
20240227,114900,1758377985,2940,2935,2940,2935,256
20240227,114800,1757626620,2935,2930,2935,2930,201
20240227,114700,1757037685,2940,2940,2940,2940,6
20240227,114600,1757020045,2930,2935,2940,2930,112
20240227,114500,1756691420,2935,2935,2935,2930,28
20240227,114400,1756609350,2935,2935,2935,2935,100
20240227,114300,1756315850,2935,2930,2935,2930,133
20240227,114200,1755926145,2930,2935,2935,2930,1486
20240227,114100,1751572140,2930,2935,2935,2930,530
20240227,114000,1750019090,2935,2930,2935,2930,652
20240227,113900,1748108380,2930,2930,2930,2930,100
20240227,113800,1747815380,2930,2935,2935,2930,110
20240227,113700,1747493030,2940,2940,2940,2940,66
20240227,113600,1747298990,2935,2935,2935,2935,1433
20240227,113500,1743093135,2940,2935,2940,2935,6601
20240227,113400,1723716695,2935,2935,2935,2925,3
20240227,113300,1723707900,2925,2925,2935,2925,6193
20240227,113200,1705593365,2925,2920,2935,2920,7032
20240227,113100,1685008110,2920,2920,2925,2920,2214
20240227,113000,1678538230,2920,2920,2925,2920,230
20240227,112900,1677866170,2925,2930,2930,2915,2824
20240227,112800,1669619335,2930,2920,2930,2920,127
20240227,112700,1669248430,2930,2915,2930,2915,301
20240227,112600,1668371000,2915,2915,2915,2915,10
20240227,112500,1668341850,2915,2920,2920,2915,8343
20240227,112400,1643982920,2920,2925,2925,2920,2860
20240227,112300,1635628715,2930,2925,2930,2920,247
20240227,112200,1634906465,2925,2930,2935,2925,1300
20240227,112100,1631103055,2935,2935,2935,2935,31
20240227,112000,1631012070,2935,2930,2935,2930,1347
20240227,111900,1627064860,2930,2930,2930,2930,100
20240227,111800,1626771860,2925,2925,2925,2925,48
20240227,111700,1626631460,2920,2925,2940,2920,10274
20240227,111600,1596607790,2925,2930,2930,2925,5984
20240227,111500,1579096670,2930,2930,2930,2930,1571
20240227,111400,1574493640,2940,2930,2940,2930,306
20240227,111300,1573597000,2940,2940,2940,2940,1
20240227,111200,1573594060,2940,2940,2940,2930,724
20240227,111100,1571472600,2940,2940,2940,2940,411
20240227,111000,1570264260,2940,2940,2940,2940,1529
20240227,110900,1565769000,2940,2945,2945,2940,1106
20240227,110800,1562515865,2945,2945,2945,2945,1
20240227,110700,1562512920,2945,2945,2945,2945,389
20240227,110600,1561367315,2945,2940,2945,2940,4000
20240227,110500,1549597315,2940,2940,2940,2940,400
20240227,110400,1548421315,2940,2940,2940,2940,0
20240227,110300,1548421315,2940,2945,2945,2940,185
20240227,110200,1547877360,2945,2940,2945,2930,6274
20240227,110100,1529410060,2940,2940,2940,2940,6
20240227,110000,1529392420,2940,2920,2940,2920,13394
20240227,105900,1490213500,2930,2925,2930,2925,1392
20240227,105800,1486140895,2925,2930,2930,2920,1516
20240227,105700,1481712290,2930,2925,2930,2920,706
20240227,105600,1479649725,2930,2920,2930,2920,2307
20240227,105500,1472909255,2920,2925,2925,2920,1499
20240227,105400,1468531540,2925,2930,2930,2925,85
20240227,105300,1468282865,2930,2930,2930,2925,7055
20240227,105200,1447646715,2930,2930,2930,2930,0
20240227,105100,1447646715,2930,2925,2930,2920,4628
20240227,105000,1434128960,2920,2925,2930,2920,3638
20240227,104900,1423495525,2925,2940,2940,2925,4374
20240227,104800,1410679230,2935,2935,2940,2935,705
20240227,104700,1408610045,2935,2940,2940,2935,306
20240227,104600,1407710955,2940,2945,2945,2940,495
20240227,104500,1406255425,2945,2945,2945,2945,315
20240227,104400,1405327750,2945,2955,2955,2945,2026
20240227,104300,1399341165,2950,2950,2955,2950,9745
20240227,104200,1370577680,2950,2935,2950,2935,974
20240227,104100,1367706435,2940,2945,2945,2940,104
20240227,104000,1367400660,2940,2945,2945,2940,94
20240227,103900,1367123980,2945,2940,2945,2940,544
20240227,103800,1365523765,2930,2945,2945,2920,11500
20240227,103700,1331862470,2935,2940,2945,2935,533
20240227,103600,1330295450,2945,2940,2945,2930,1857
20240227,103500,1324835920,2940,2930,2940,2930,304
20240227,103400,1323945170,2925,2930,2930,2925,350
20240227,103300,1322921165,2940,2940,2940,2940,103
20240227,103200,1322618345,2940,2930,2940,2920,9315
20240227,103100,1295342440,2930,2935,2940,2930,3447
20240227,103000,1285241850,2940,2940,2940,2935,138
20240227,102900,1284836740,2940,2935,2940,2935,2744
20240227,102800,1276782285,2935,2940,2950,2935,628
20240227,102700,1274938930,2935,2940,2940,2935,662
20240227,102600,1272992895,2940,2940,2945,2940,333
20240227,102500,1272013365,2940,2945,2945,2940,368
20240227,102400,1270931440,2945,2940,2945,2935,515
20240227,102300,1269416785,2935,2945,2945,2935,4053
20240227,102200,1257504405,2945,2950,2950,2945,12489
20240227,102100,1220712160,2955,2955,2955,2955,22
20240227,102000,1220647150,2955,2955,2955,2955,30
20240227,101900,1220558500,2950,2955,2955,2950,318
20240227,101800,1219620375,2955,2950,2955,2950,4188
20240227,101700,1207265690,2950,2950,2950,2950,882
20240227,101600,1204663790,2950,2945,2950,2945,600
20240227,101500,1202895290,2945,2945,2945,2945,1
20240227,101400,1202892345,2945,2955,2955,2945,2211
20240227,101300,1196378110,2950,2955,2955,2950,1316
20240227,101200,1192495330,2950,2955,2960,2950,2513
20240227,101100,1185066175,2950,2950,2955,2950,620
20240227,101000,1183236675,2950,2950,2950,2950,1347
20240227,100900,1179263025,2950,2955,2955,2950,800
20240227,100800,1176903020,2955,2950,2960,2950,2807
20240227,100700,1168618255,2950,2950,2950,2950,0
20240227,100600,1168618255,2950,2950,2950,2950,0
20240227,100500,1168618255,2950,2950,2950,2950,654
20240227,100400,1166688955,2950,2955,2960,2950,1903
20240227,100300,1161057425,2955,2950,2955,2950,26
20240227,100200,1160980675,2950,2955,2955,2950,2134
20240227,100100,1154679705,2955,2945,2955,2945,2103
20240227,100000,1148465370,2955,2940,2960,2940,3168
20240227,095900,1139109535,2940,2945,2950,2940,478
20240227,095800,1137703695,2940,2940,2945,2940,6353
20240227,095700,1119020055,2945,2940,2945,2940,433
20240227,095600,1117747025,2940,2945,2945,2940,2737
20240227,095500,1109687890,2945,2945,2950,2945,2829
20240227,095400,1101356470,2945,2945,2945,2940,1643
20240227,095300,1096518165,2950,2945,2950,2945,6007
20240227,095200,1078815470,2945,2945,2945,2940,2423
20240227,095100,1071684100,2945,2940,2945,2940,1430
20240227,095000,1067478700,2940,2940,2945,2935,4651
20240227,094900,1053799365,2940,2935,2940,2935,962
20240227,094800,1050972615,2940,2930,2940,2930,413
20240227,094700,1049762495,2930,2930,2935,2925,6510
20240227,094600,1030669735,2930,2920,2930,2920,2664
20240227,094500,1022865715,2925,2925,2925,2920,2282
20240227,094400,1016201880,2930,2930,2930,2920,4412
20240227,094300,1003312180,2915,2920,2920,2915,3430
20240227,094200,993296940,2920,2920,2920,2920,2196
20240227,094100,986884620,2915,2925,2935,2915,4113
20240227,094000,974853355,2925,2915,2925,2910,3877
20240227,093900,963559585,2915,2930,2935,2915,2118
20240227,093800,957352115,2915,2930,2930,2915,6273
20240227,093700,939044860,2920,2930,2930,2920,597
20240227,093600,937299520,2915,2920,2935,2915,1338
20240227,093500,933393495,2935,2920,2935,2915,6323
20240227,093400,914930295,2920,2930,2935,2915,39065
20240227,093300,800908920,2930,2940,2945,2930,3110
20240227,093200,791795500,2945,2930,2945,2930,6037
20240227,093100,774103675,2930,2935,2935,2930,743
20240227,093000,771925470,2935,2930,2945,2930,2685
20240227,092900,764045285,2930,2935,2940,2930,21175
20240227,092800,701978840,2935,2940,2945,2935,19403
20240227,092700,644983365,2950,2950,2955,2945,8496
20240227,092600,619957280,2950,2950,2950,2945,5538
20240227,092500,603637085,2950,2950,2955,2945,2516
20240227,092400,596215130,2960,2960,2960,2960,215
20240227,092300,595578730,2960,2950,2960,2950,2005
20240227,092200,589663930,2950,2960,2960,2950,350
20240227,092100,588631360,2960,2950,2960,2950,2318
20240227,092000,581789890,2950,2950,2955,2950,3989
20240227,091900,570020650,2950,2950,2960,2945,3162
20240227,091800,560696105,2950,2950,2950,2945,1581
20240227,091700,556032525,2950,2950,2950,2945,2427
20240227,091600,548872920,2950,2960,2965,2945,9485
20240227,091500,520836740,2955,2960,2960,2955,894
20240227,091400,518194920,2950,2950,2960,2945,4240
20240227,091300,505685265,2940,2945,2945,2940,12585
20240227,091200,468651390,2940,2945,2945,2935,18053
20240227,091100,415596820,2945,2960,2960,2945,24982
20240227,091000,341836670,2960,2970,2970,2960,17698
20240227,090900,289364030,2975,2970,2975,2965,4903
20240227,090800,274821990,2970,2970,2970,2970,1301
20240227,090700,270958020,2965,2965,2975,2965,13613
20240227,090600,230540470,2965,2980,2980,2965,8414
20240227,090500,205554120,2980,2975,2985,2970,2183
20240227,090400,199069800,2970,2985,2990,2970,2650
20240227,090300,191168965,2980,2995,2995,2980,2236
20240227,090200,184494590,2990,2980,2995,2980,5935
20240227,090100,166752475,2965,2980,2980,2965,7015
20240227,090000,145940680,2965,2960,2990,2960,48469