stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,194800,7956194150,26350,26350,26350,26350,3915
20240227,194700,7956194150,26350,26350,26350,26350,0
20240227,194600,7956194150,26350,26350,26350,26350,0
20240227,194500,7956194150,26350,26350,26350,26350,0
20240227,194400,7956194150,26350,26350,26350,26350,0
20240227,194300,7956194150,26350,26350,26350,26350,0
20240227,194200,7956194150,26350,26350,26350,26350,0
20240227,194100,7956194150,26350,26350,26350,26350,0
20240227,194000,7956194150,26350,26350,26350,26350,0
20240227,193900,7956194150,26350,26350,26350,26350,0
20240227,193800,7956194150,26350,26350,26350,26350,0
20240227,193700,7956194150,26350,26350,26350,26350,0
20240227,193600,7956194150,26350,26350,26350,26350,0
20240227,193500,7956194150,26350,26350,26350,26350,0
20240227,193400,7956194150,26350,26350,26350,26350,0
20240227,193300,7956194150,26350,26350,26350,26350,0
20240227,193200,7956194150,26350,26350,26350,26350,0
20240227,193100,7956194150,26350,26350,26350,26350,0
20240227,193000,7956194150,26350,26350,26350,26350,0
20240227,192900,7956194150,26350,26350,26350,26350,0
20240227,192800,7956194150,26350,26350,26350,26350,0
20240227,192700,7956194150,26350,26350,26350,26350,0
20240227,192600,7956194150,26350,26350,26350,26350,0
20240227,192500,7956194150,26350,26350,26350,26350,0
20240227,192400,7956194150,26350,26350,26350,26350,0
20240227,192300,7956194150,26350,26350,26350,26350,0
20240227,192200,7956194150,26350,26350,26350,26350,0
20240227,192100,7956194150,26350,26350,26350,26350,0
20240227,192000,7956194150,26350,26350,26350,26350,0
20240227,191900,7956194150,26350,26350,26350,26350,0
20240227,191800,7956194150,26350,26350,26350,26350,3915
20240227,191700,7956194150,26350,26350,26350,26350,0
20240227,191600,7956194150,26350,26350,26350,26350,0
20240227,191500,7956194150,26350,26350,26350,26350,0
20240227,191400,7956194150,26350,26350,26350,26350,0
20240227,191300,7956194150,26350,26350,26350,26350,0
20240227,191200,7956194150,26350,26350,26350,26350,0
20240227,191100,7956194150,26350,26350,26350,26350,0
20240227,191000,7956194150,26350,26350,26350,26350,0
20240227,190900,7956194150,26350,26350,26350,26350,0
20240227,190800,7956194150,26350,26350,26350,26350,0
20240227,190700,7956194150,26350,26350,26350,26350,0
20240227,190600,7956194150,26350,26350,26350,26350,0
20240227,190500,7956194150,26350,26350,26350,26350,0
20240227,190400,7956194150,26350,26350,26350,26350,0
20240227,190300,7956194150,26350,26350,26350,26350,0
20240227,190200,7956194150,26350,26350,26350,26350,0
20240227,190100,7956194150,26350,26350,26350,26350,0
20240227,190000,7956194150,26350,26350,26350,26350,0
20240227,185900,7956194150,26350,26350,26350,26350,0
20240227,185800,7956194150,26350,26350,26350,26350,0
20240227,185700,7956194150,26350,26350,26350,26350,0
20240227,185600,7956194150,26350,26350,26350,26350,0
20240227,185500,7956194150,26350,26350,26350,26350,0
20240227,185400,7956194150,26350,26350,26350,26350,0
20240227,185300,7956194150,26350,26350,26350,26350,0
20240227,185200,7956194150,26350,26350,26350,26350,0
20240227,185100,7956194150,26350,26350,26350,26350,0
20240227,185000,7956194150,26350,26350,26350,26350,0
20240227,184900,7956194150,26350,26350,26350,26350,0
20240227,184800,7956194150,26350,26350,26350,26350,3915
20240227,184700,7956194150,26350,26350,26350,26350,0
20240227,184600,7956194150,26350,26350,26350,26350,0
20240227,184500,7956194150,26350,26350,26350,26350,0
20240227,184400,7956194150,26350,26350,26350,26350,0
20240227,184300,7956194150,26350,26350,26350,26350,0
20240227,184200,7956194150,26350,26350,26350,26350,0
20240227,184100,7956194150,26350,26350,26350,26350,0
20240227,184000,7956194150,26350,26350,26350,26350,0
20240227,183900,7956194150,26350,26350,26350,26350,0
20240227,183800,7956194150,26350,26350,26350,26350,0
20240227,183700,7956194150,26350,26350,26350,26350,0
20240227,183600,7956194150,26350,26350,26350,26350,0
20240227,183500,7956194150,26350,26350,26350,26350,0
20240227,183400,7956194150,26350,26350,26350,26350,0
20240227,183300,7956194150,26350,26350,26350,26350,0
20240227,183200,7956194150,26350,26350,26350,26350,0
20240227,183100,7956194150,26350,26350,26350,26350,0
20240227,183000,7956194150,26350,26350,26350,26350,0
20240227,182900,7956194150,26350,26350,26350,26350,0
20240227,182800,7956194150,26350,26350,26350,26350,0
20240227,182700,7956194150,26350,26350,26350,26350,0
20240227,182600,7956194150,26350,26350,26350,26350,0
20240227,182500,7956194150,26350,26350,26350,26350,0
20240227,182400,7956194150,26350,26350,26350,26350,0
20240227,182300,7956194150,26350,26350,26350,26350,0
20240227,182200,7956194150,26350,26350,26350,26350,0
20240227,182100,7956194150,26350,26350,26350,26350,0
20240227,182000,7956194150,26350,26350,26350,26350,0
20240227,181900,7956194150,26350,26350,26350,26350,0
20240227,181800,7956194150,26350,26350,26350,26350,3915
20240227,181700,7956194150,26350,26350,26350,26350,0
20240227,181600,7956194150,26350,26350,26350,26350,0
20240227,181500,7956194150,26350,26350,26350,26350,0
20240227,181400,7956194150,26350,26350,26350,26350,0
20240227,181300,7956194150,26350,26350,26350,26350,0
20240227,181200,7956194150,26350,26350,26350,26350,0
20240227,181100,7956194150,26350,26350,26350,26350,0
20240227,181000,7956194150,26350,26350,26350,26350,0
20240227,180900,7956194150,26350,26350,26350,26350,0
20240227,180800,7956194150,26350,26350,26350,26350,0
20240227,180700,7956194150,26350,26350,26350,26350,0
20240227,180600,7956194150,26350,26350,26350,26350,0
20240227,180500,7956194150,26350,26350,26350,26350,0
20240227,180400,7956194150,26350,26350,26350,26350,0
20240227,180300,7956194150,26350,26350,26350,26350,0
20240227,180200,7956194150,26350,26350,26350,26350,0
20240227,180100,7956194150,26350,26350,26350,26350,0
20240227,180000,7956194150,26350,26350,26350,26350,0
20240227,175900,7956194150,26350,26350,26350,26350,0
20240227,175800,7956194150,26350,26350,26350,26350,0
20240227,175700,7956194150,26350,26350,26350,26350,0
20240227,175600,7956194150,26350,26350,26350,26350,0
20240227,175500,7956194150,26350,26350,26350,26350,0
20240227,175400,7956194150,26350,26350,26350,26350,0
20240227,175300,7956194150,26350,26350,26350,26350,0
20240227,175200,7956194150,26350,26350,26350,26350,0
20240227,175100,7956194150,26350,26350,26350,26350,0
20240227,175000,7956194150,26350,26350,26350,26350,0
20240227,174900,7956194150,26350,26350,26350,26350,0
20240227,174800,7956194150,26350,26350,26350,26350,3915
20240227,174700,7956194150,26350,26350,26350,26350,0
20240227,174600,7956194150,26350,26350,26350,26350,0
20240227,174500,7956194150,26350,26350,26350,26350,0
20240227,174400,7956194150,26350,26350,26350,26350,0
20240227,174300,7956194150,26350,26350,26350,26350,0
20240227,174200,7956194150,26350,26350,26350,26350,0
20240227,174100,7956194150,26350,26350,26350,26350,0
20240227,174000,7956194150,26350,26350,26350,26350,0
20240227,173900,7956194150,26350,26350,26350,26350,0
20240227,173800,7956194150,26350,26350,26350,26350,0
20240227,173700,7956194150,26350,26350,26350,26350,0
20240227,173600,7956194150,26350,26350,26350,26350,0
20240227,173500,7956194150,26350,26350,26350,26350,0
20240227,173400,7956194150,26350,26350,26350,26350,0
20240227,173300,7956194150,26350,26350,26350,26350,0
20240227,173200,7956194150,26350,26350,26350,26350,0
20240227,173100,7956194150,26350,26350,26350,26350,0
20240227,173000,7956194150,26350,26350,26350,26350,0
20240227,172900,7956194150,26350,26350,26350,26350,0
20240227,172800,7956194150,26350,26350,26350,26350,0
20240227,172700,7956194150,26350,26350,26350,26350,0
20240227,172600,7956194150,26350,26350,26350,26350,0
20240227,172500,7956194150,26350,26350,26350,26350,0
20240227,172400,7956194150,26350,26350,26350,26350,0
20240227,172300,7956194150,26350,26350,26350,26350,0
20240227,172200,7956194150,26350,26350,26350,26350,0
20240227,172100,7956194150,26350,26350,26350,26350,0
20240227,172000,7956194150,26350,26350,26350,26350,0
20240227,171900,7956194150,26350,26350,26350,26350,0
20240227,171800,7956194150,26350,26350,26350,26350,3915
20240227,171700,7956194150,26350,26350,26350,26350,0
20240227,171600,7956194150,26350,26350,26350,26350,0
20240227,171500,7956194150,26350,26350,26350,26350,0
20240227,171400,7956194150,26350,26350,26350,26350,0
20240227,171300,7956194150,26350,26350,26350,26350,0
20240227,171200,7956194150,26350,26350,26350,26350,0
20240227,171100,7956194150,26350,26350,26350,26350,0
20240227,171000,7956194150,26350,26350,26350,26350,0
20240227,170900,7956194150,26350,26350,26350,26350,0
20240227,170800,7956194150,26350,26350,26350,26350,0
20240227,170700,7956194150,26350,26350,26350,26350,0
20240227,170600,7956194150,26350,26350,26350,26350,0
20240227,170500,7956194150,26350,26350,26350,26350,0
20240227,170400,7956194150,26350,26350,26350,26350,0
20240227,170300,7956194150,26350,26350,26350,26350,0
20240227,170200,7956194150,26350,26350,26350,26350,0
20240227,170100,7956194150,26350,26350,26350,26350,0
20240227,170000,7956194150,26350,26350,26350,26350,0
20240227,165900,7956194150,26350,26350,26350,26350,0
20240227,165800,7956194150,26350,26350,26350,26350,0
20240227,165700,7956194150,26350,26350,26350,26350,0
20240227,165600,7956194150,26350,26350,26350,26350,0
20240227,165500,7956194150,26350,26350,26350,26350,0
20240227,165400,7956194150,26350,26350,26350,26350,0
20240227,165300,7956194150,26350,26350,26350,26350,0
20240227,165200,7956194150,26350,26350,26350,26350,0
20240227,165100,7956194150,26350,26350,26350,26350,0
20240227,165000,7956194150,26350,26350,26350,26350,0
20240227,164900,7956194150,26350,26350,26350,26350,0
20240227,164800,7956194150,26350,26350,26350,26350,3915
20240227,164700,7956194150,26350,26350,26350,26350,0
20240227,164600,7956194150,26350,26350,26350,26350,0
20240227,164500,7956194150,26350,26350,26350,26350,0
20240227,164400,7956194150,26350,26350,26350,26350,0
20240227,164300,7956194150,26350,26350,26350,26350,0
20240227,164200,7956194150,26350,26350,26350,26350,0
20240227,164100,7956194150,26350,26350,26350,26350,0
20240227,164000,7956194150,26350,26350,26350,26350,0
20240227,163900,7956194150,26350,26350,26350,26350,0
20240227,163800,7956194150,26350,26350,26350,26350,0
20240227,163700,7956194150,26350,26350,26350,26350,0
20240227,163600,7956194150,26350,26350,26350,26350,0
20240227,163500,7956194150,26350,26350,26350,26350,0
20240227,163400,7956194150,26350,26350,26350,26350,0
20240227,163300,7956194150,26350,26350,26350,26350,0
20240227,163200,7956194150,26350,26350,26350,26350,0
20240227,163100,7956194150,26350,26350,26350,26350,0
20240227,163000,7956194150,26350,26350,26350,26350,0
20240227,162900,7956194150,26350,26350,26350,26350,0
20240227,162800,7956194150,26350,26350,26350,26350,0
20240227,162700,7956194150,26350,26350,26350,26350,0
20240227,162600,7956194150,26350,26350,26350,26350,0
20240227,162500,7956194150,26350,26350,26350,26350,0
20240227,162400,7956194150,26350,26350,26350,26350,0
20240227,162300,7956194150,26350,26350,26350,26350,0
20240227,162200,7956194150,26350,26350,26350,26350,0
20240227,162100,7956194150,26350,26350,26350,26350,0
20240227,162000,7956194150,26350,26350,26350,26350,0
20240227,161900,7956194150,26350,26350,26350,26350,0
20240227,161800,7956194150,26350,26350,26350,26350,3915
20240227,161700,7956194150,26350,26350,26350,26350,0
20240227,161600,7956194150,26350,26350,26350,26350,0
20240227,161500,7956194150,26350,26350,26350,26350,0
20240227,161400,7956194150,26350,26350,26350,26350,0
20240227,161300,7956194150,26350,26350,26350,26350,0
20240227,161200,7956194150,26350,26350,26350,26350,0
20240227,161100,7956194150,26350,26350,26350,26350,0
20240227,161000,7956194150,26350,26350,26350,26350,0
20240227,160900,7956194150,26350,26350,26350,26350,0
20240227,160800,7956194150,26350,26350,26350,26350,0
20240227,160700,7956194150,26350,26350,26350,26350,0
20240227,160600,7956194150,26350,26350,26350,26350,0
20240227,160500,7956194150,26350,26350,26350,26350,0
20240227,160400,7956194150,26350,26350,26350,26350,0
20240227,160300,7956194150,26350,26350,26350,26350,0
20240227,160200,7956194150,26350,26350,26350,26350,0
20240227,160100,7956194150,26350,26350,26350,26350,0
20240227,160000,7956194150,26350,26350,26350,26350,0
20240227,155900,7956194150,26350,26350,26350,26350,0
20240227,155800,7956194150,26350,26350,26350,26350,0
20240227,155700,7956194150,26350,26350,26350,26350,0
20240227,155600,7956194150,26350,26350,26350,26350,0
20240227,155500,7956194150,26350,26350,26350,26350,0
20240227,155400,7956194150,26350,26350,26350,26350,0
20240227,155300,7956194150,26350,26350,26350,26350,0
20240227,155200,7956194150,26350,26350,26350,26350,0
20240227,155100,7956194150,26350,26350,26350,26350,0
20240227,155000,7956194150,26350,26350,26350,26350,0
20240227,154900,7956194150,26350,26350,26350,26350,0
20240227,154800,7956194150,26350,26350,26350,26350,3915
20240227,154700,7956194150,26350,26350,26350,26350,0
20240227,154600,7956194150,26350,26350,26350,26350,0
20240227,154500,7956194150,26350,26350,26350,26350,0
20240227,154400,7956194150,26350,26350,26350,26350,0
20240227,154300,7956194150,26350,26350,26350,26350,0
20240227,154200,7956194150,26350,26350,26350,26350,0
20240227,154100,7956194150,26350,26350,26350,26350,0
20240227,154000,7956194150,26350,26350,26350,26350,0
20240227,153900,7956194150,26350,26350,26350,26350,0
20240227,153800,7956194150,26350,26350,26350,26350,0
20240227,153700,7956194150,26350,26350,26350,26350,0
20240227,153600,7956194150,26350,26350,26350,26350,0
20240227,153500,7956194150,26350,26350,26350,26350,0
20240227,153400,7956194150,26350,26350,26350,26350,0
20240227,153300,7956194150,26350,26350,26350,26350,0
20240227,153200,7956194150,26350,26350,26350,26350,0
20240227,153100,7956194150,26350,26350,26350,26350,0
20240227,153000,7956194150,26350,26350,26350,26350,3915
20240227,152900,7853033900,26450,26450,26450,26450,0
20240227,152800,7853033900,26450,26450,26450,26450,0
20240227,152700,7853033900,26450,26450,26450,26450,0
20240227,152600,7853033900,26450,26450,26450,26450,0
20240227,152500,7853033900,26450,26450,26450,26450,0
20240227,152400,7853033900,26450,26450,26450,26450,0
20240227,152300,7853033900,26450,26450,26450,26450,0
20240227,152200,7853033900,26450,26450,26450,26450,0
20240227,152100,7853033900,26450,26450,26450,26450,0
20240227,152000,7853033900,26450,26450,26450,26450,0
20240227,151900,7853033900,26450,26400,26450,26400,345
20240227,151800,7843918150,26450,26350,26450,26350,984
20240227,151700,7817928400,26350,26400,26400,26350,140
20240227,151600,7814232550,26400,26450,26450,26350,1105
20240227,151500,7785048850,26450,26400,26450,26350,729
20240227,151400,7765798450,26400,26400,26450,26350,246
20240227,151300,7759306050,26400,26350,26400,26350,1254
20240227,151200,7726217100,26350,26400,26450,26350,754
20240227,151100,7706315500,26450,26400,26450,26400,552
20240227,151000,7691735200,26400,26400,26450,26350,2547
20240227,150900,7624452300,26400,26400,26450,26400,479
20240227,150800,7611804000,26450,26400,26450,26400,634
20240227,150700,7595043600,26400,26400,26500,26400,357
20240227,150600,7585613650,26500,26500,26500,26400,592
20240227,150500,7569955850,26450,26500,26500,26450,236
20240227,150400,7563704550,26450,26400,26500,26400,593
20240227,150300,7548023300,26400,26400,26450,26350,1627
20240227,150200,7505008400,26400,26450,26450,26350,313
20240227,150100,7496740550,26400,26400,26450,26350,762
20240227,150000,7476620150,26400,26400,26450,26400,362
20240227,145900,7467046950,26450,26400,26450,26400,118
20240227,145800,7463928450,26400,26350,26450,26350,1248
20240227,145700,7430981500,26350,26450,26450,26350,397
20240227,145600,7420493900,26400,26400,26450,26350,1303
20240227,145500,7386090250,26400,26350,26450,26350,2033
20240227,145400,7332441700,26400,26350,26400,26350,469
20240227,145300,7320080300,26400,26400,26400,26350,643
20240227,145200,7303117000,26400,26400,26400,26350,920
20240227,145100,7278829100,26400,26400,26400,26350,734
20240227,145000,7259483900,26400,26350,26400,26300,1411
20240227,144900,7222298050,26350,26400,26400,26350,340
20240227,144800,7213330800,26350,26350,26400,26350,311
20240227,144700,7205123900,26350,26350,26400,26350,679
20240227,144600,7187211350,26400,26350,26400,26350,640
20240227,144500,7170336050,26350,26350,26350,26300,762
20240227,144400,7150258800,26300,26350,26350,26300,311
20240227,144300,7142074950,26350,26400,26400,26300,908
20240227,144200,7118152300,26400,26350,26400,26350,262
20240227,144100,7111240350,26400,26400,26400,26350,341
20240227,144000,7102247350,26400,26450,26450,26350,1184
20240227,143900,7070994150,26400,26400,26450,26400,102
20240227,143800,7068298650,26450,26450,26450,26400,547
20240227,143700,7053839150,26450,26450,26450,26400,377
20240227,143600,7043869100,26450,26400,26450,26400,378
20240227,143500,7033886850,26400,26450,26450,26400,522
20240227,143400,7020093350,26450,26450,26450,26400,297
20240227,143300,7012241800,26400,26450,26450,26400,257
20240227,143200,7005455250,26450,26450,26500,26400,1047
20240227,143100,6977762600,26450,26450,26450,26400,210
20240227,143000,6972210750,26400,26450,26450,26400,424
20240227,142900,6961002350,26400,26400,26450,26400,643
20240227,142800,6944014450,26400,26400,26450,26400,268
20240227,142700,6936934750,26400,26400,26450,26400,294
20240227,142600,6929161700,26400,26400,26450,26400,378
20240227,142500,6919175850,26400,26400,26450,26400,249
20240227,142400,6912593500,26400,26400,26450,26400,242
20240227,142300,6906195750,26400,26450,26450,26400,432
20240227,142200,6894781350,26400,26400,26450,26400,224
20240227,142100,6888857350,26450,26400,26450,26350,308
20240227,142000,6880725800,26450,26450,26450,26350,826
20240227,141900,6858909050,26450,26400,26450,26400,292
20240227,141800,6851190450,26450,26400,26450,26400,516
20240227,141700,6837561000,26400,26450,26500,26400,1059
20240227,141600,6809555600,26500,26500,26500,26450,141
20240227,141500,6805823100,26500,26450,26500,26450,461
20240227,141400,6793616850,26450,26500,26500,26450,346
20240227,141300,6784450450,26450,26500,26500,26450,157
20240227,141200,6780290850,26450,26450,26500,26400,1244
20240227,141100,6747390850,26450,26450,26450,26450,50
20240227,141000,6746068350,26450,26450,26450,26400,454
20240227,140900,6734064500,26400,26450,26500,26400,1420
20240227,140800,6696499950,26450,26450,26450,26400,162
20240227,140700,6692215150,26450,26400,26450,26400,357
20240227,140600,6682778000,26450,26400,26450,26350,2449
20240227,140500,6618130600,26400,26350,26400,26350,125
20240227,140400,6614833900,26400,26400,26400,26350,521
20240227,140300,6601083950,26400,26450,26450,26400,354
20240227,140200,6591731850,26450,26400,26450,26400,291
20240227,140100,6584040700,26450,26450,26450,26400,488
20240227,140000,6571139750,26450,26450,26450,26400,526
20240227,135900,6557243950,26450,26450,26450,26400,359
20240227,135800,6547752250,26450,26450,26450,26400,209
20240227,135700,6542225250,26400,26400,26450,26400,695
20240227,135600,6523863000,26450,26400,26450,26400,278
20240227,135500,6516510500,26400,26400,26450,26400,231
20240227,135400,6510403100,26450,26450,26450,26400,588
20240227,135300,6494864300,26450,26400,26450,26350,1042
20240227,135200,6467352900,26350,26400,26400,26250,6041
20240227,135100,6308337350,26400,26350,26400,26350,609
20240227,135000,6292281550,26350,26350,26400,26350,448
20240227,134900,6280472500,26350,26350,26400,26350,299
20240227,134800,6272584300,26350,26400,26450,26350,611
20240227,134700,6256455550,26450,26400,26450,26400,355
20240227,134600,6247074650,26400,26450,26450,26400,1904
20240227,134500,6196740950,26450,26450,26500,26450,494
20240227,134400,6183672100,26450,26500,26500,26450,251
20240227,134300,6177023750,26500,26500,26500,26450,184
20240227,134200,6172149950,26500,26450,26500,26450,1285
20240227,134100,6138111000,26500,26450,26500,26450,553
20240227,134000,6123473500,26500,26450,26500,26450,280
20240227,133900,6116054800,26500,26500,26500,26450,378
20240227,133800,6106048050,26450,26500,26500,26450,193
20240227,133700,6100936000,26450,26450,26500,26450,116
20240227,133600,6097864500,26500,26450,26500,26450,519
20240227,133500,6084128300,26450,26450,26500,26450,165
20240227,133400,6079756650,26450,26400,26450,26400,486
20240227,133300,6066904650,26400,26450,26450,26400,970
20240227,133200,6041259800,26400,26400,26450,26400,83
20240227,133100,6039066000,26400,26450,26450,26400,383
20240227,133000,6028936900,26400,26450,26450,26400,531
20240227,132900,6014905850,26450,26400,26450,26350,1181
20240227,132800,5983722800,26350,26400,26400,26350,220
20240227,132700,5977917500,26400,26350,26400,26300,2035
20240227,132600,5924312150,26350,26400,26400,26350,182
20240227,132500,5919509950,26400,26350,26400,26300,2017
20240227,132400,5866360800,26350,26300,26350,26300,549
20240227,132300,5851915250,26300,26300,26350,26300,613
20240227,132200,5835787550,26300,26350,26350,26300,302
20240227,132100,5827844450,26350,26300,26350,26300,315
20240227,132000,5819553650,26300,26300,26350,26300,86
20240227,131900,5817291650,26350,26350,26350,26300,159
20240227,131800,5813104000,26300,26300,26350,26300,1000
20240227,131700,5786775050,26350,26300,26350,26300,164
20240227,131600,5782460700,26350,26300,26350,26300,303
20240227,131500,5774486100,26300,26350,26350,26300,291
20240227,131400,5766830950,26300,26300,26350,26250,1786
20240227,131300,5719856600,26250,26300,26300,26250,204
20240227,131200,5714495500,26300,26300,26300,26200,294
20240227,131100,5706777450,26300,26250,26300,26200,1160
20240227,131000,5676332650,26250,26300,26300,26200,968
20240227,130900,5650912000,26250,26250,26300,26250,473
20240227,130800,5638490550,26250,26250,26300,26250,313
20240227,130700,5630268150,26250,26250,26250,26250,488
20240227,130600,5617458150,26250,26250,26250,26250,323
20240227,130500,5608979400,26250,26250,26250,26250,67
20240227,130400,5607220650,26300,26250,26300,26250,54
20240227,130300,5605801300,26250,26300,26300,26250,228
20240227,130200,5599815250,26300,26300,26300,26250,158
20240227,130100,5595666500,26300,26250,26300,26250,126
20240227,130000,5592358850,26300,26250,26300,26250,246
20240227,125900,5585899900,26250,26250,26300,26250,32
20240227,125800,5585059250,26250,26250,26300,26250,1899
20240227,125700,5535210000,26250,26250,26300,26200,214
20240227,125600,5529593500,26200,26250,26250,26200,256
20240227,125500,5522874050,26250,26200,26250,26200,2834
20240227,125400,5448491450,26250,26200,26250,26200,290
20240227,125300,5440892100,26250,26200,26250,26200,145
20240227,125200,5437090900,26200,26200,26250,26200,514
20240227,125100,5423619050,26200,26200,26250,26200,260
20240227,125000,5416806300,26200,26200,26250,26200,112
20240227,124900,5413871850,26200,26200,26200,26200,188
20240227,124800,5408946250,26200,26200,26250,26200,395
20240227,124700,5398597200,26200,26200,26250,26200,163
20240227,124600,5394325300,26200,26250,26250,26200,200
20240227,124500,5389079800,26250,26250,26250,26250,769
20240227,124400,5368893550,26250,26250,26250,26250,77
20240227,124300,5366872300,26250,26250,26300,26250,188
20240227,124200,5361936800,26250,26300,26300,26250,839
20240227,124100,5339895550,26250,26250,26250,26250,6
20240227,124000,5339738050,26250,26250,26250,26250,46
20240227,123900,5338530550,26250,26250,26300,26250,281
20240227,123800,5331154000,26300,26300,26300,26250,8
20240227,123700,5330943650,26300,26250,26300,26250,49
20240227,123600,5329657100,26250,26250,26300,26250,240
20240227,123500,5323356950,26250,26200,26250,26200,1211
20240227,123400,5291569250,26200,26250,26250,26200,96
20240227,123300,5289050650,26250,26250,26250,26200,247
20240227,123200,5282566950,26250,26250,26250,26250,19
20240227,123100,5282068200,26250,26250,26300,26250,385
20240227,123000,5271960900,26250,26250,26250,26250,21
20240227,122900,5271409650,26300,26250,26300,26200,498
20240227,122800,5258358400,26250,26250,26250,26250,254
20240227,122700,5251690900,26300,26200,26300,26200,296
20240227,122600,5243923400,26200,26150,26200,26150,1204
20240227,122500,5212378650,26150,26200,26200,26150,344
20240227,122400,5203382400,26150,26200,26200,26150,169
20240227,122300,5198962250,26200,26200,26200,26150,179
20240227,122200,5194272500,26200,26150,26200,26100,1706
20240227,122100,5149674200,26150,26150,26150,26100,1305
20240227,122000,5115608900,26150,26100,26150,26100,328
20240227,121900,5107047000,26100,26200,26200,26100,421
20240227,121800,5096049800,26200,26150,26200,26150,735
20240227,121700,5076829200,26150,26150,26200,26150,118
20240227,121600,5073742050,26150,26150,26200,26150,816
20240227,121500,5052376150,26200,26200,26250,26150,963
20240227,121400,5027146400,26250,26200,26250,26200,254
20240227,121300,5020483700,26200,26200,26250,26200,476
20240227,121200,5008012400,26200,26200,26250,26200,386
20240227,121100,4997880950,26250,26200,26250,26200,29
20240227,121000,4997120150,26200,26200,26250,26200,204
20240227,120900,4991775050,26200,26250,26250,26200,31
20240227,120800,4990962250,26250,26200,26250,26200,232
20240227,120700,4984883800,26250,26200,26250,26200,316
20240227,120600,4976599550,26200,26200,26200,26200,63
20240227,120500,4974948950,26250,26200,26250,26200,1487
20240227,120400,4935981600,26200,26150,26200,26150,230
20240227,120300,4929966900,26200,26150,26200,26150,330
20240227,120200,4921336500,26200,26150,26200,26150,190
20240227,120100,4916367550,26150,26150,26200,26150,245
20240227,120000,4909960400,26150,26150,26200,26150,55
20240227,115900,4908521600,26200,26150,26200,26100,1479
20240227,115800,4869842100,26100,26150,26150,26100,283
20240227,115700,4862442250,26150,26150,26200,26150,300
20240227,115600,4854597200,26150,26150,26200,26100,554
20240227,115500,4840118200,26150,26150,26200,26100,3689
20240227,115400,4743728950,26200,26150,26200,26150,818
20240227,115300,4722337700,26150,26200,26200,26150,4880
20240227,115200,4594634850,26200,26200,26200,26200,420
20240227,115100,4583630850,26200,26200,26250,26200,517
20240227,115000,4570085400,26250,26200,26250,26200,1668
20240227,114900,4526382150,26200,26250,26250,26200,1109
20240227,114800,4497322900,26200,26250,26250,26200,176
20240227,114700,4492710750,26200,26250,26250,26200,327
20240227,114600,4484139400,26250,26200,26250,26200,233
20240227,114500,4478034450,26200,26250,26250,26200,328
20240227,114400,4469438450,26250,26250,26300,26200,457
20240227,114300,4457443900,26250,26250,26300,26250,397
20240227,114200,4447022400,26250,26300,26300,26250,1257
20240227,114100,4414026050,26300,26300,26300,26250,500
20240227,114000,4400880700,26250,26300,26300,26250,443
20240227,113900,4389251500,26250,26250,26300,26250,167
20240227,113800,4384864350,26250,26250,26300,26250,207
20240227,113700,4379430300,26300,26300,26300,26250,320
20240227,113600,4371026800,26300,26300,26300,26300,40
20240227,113500,4369974800,26300,26250,26350,26250,1104
20240227,113400,4340940600,26250,26250,26250,26200,2267
20240227,113300,4281501900,26300,26250,26300,26250,215
20240227,113200,4275857550,26250,26250,26250,26200,148
20240227,113100,4271973200,26250,26250,26250,26200,755
20240227,113000,4252157250,26250,26200,26250,26200,844
20240227,112900,4230044200,26200,26250,26250,26200,462
20240227,112800,4217934700,26250,26250,26250,26250,309
20240227,112700,4209823450,26250,26250,26250,26250,526
20240227,112600,4196015950,26250,26250,26250,26200,771
20240227,112500,4175780250,26250,26300,26300,26250,871
20240227,112400,4152899100,26250,26300,26300,26250,1018
20240227,112300,4126175900,26300,26300,26300,26250,305
20240227,112200,4118159650,26250,26250,26300,26250,368
20240227,112100,4108493450,26250,26300,26300,26250,165
20240227,112000,4104156550,26250,26350,26350,26250,1051
20240227,111900,4076517750,26300,26300,26350,26300,339
20240227,111800,4067598600,26300,26300,26350,26300,91
20240227,111700,4065204900,26300,26350,26350,26300,212
20240227,111600,4059621850,26350,26300,26350,26300,463
20240227,111500,4047442500,26300,26350,26350,26300,9
20240227,111400,4047205650,26350,26300,26350,26300,252
20240227,111300,4040570500,26300,26400,26400,26300,344
20240227,111200,4031517650,26400,26300,26400,26300,1105
20240227,111100,4002378150,26350,26300,26350,26300,16
20240227,111000,4001957200,26300,26350,26350,26300,517
20240227,110900,3988340900,26400,26350,26400,26350,203
20240227,110800,3982984300,26350,26350,26350,26350,154
20240227,110700,3978926400,26350,26400,26400,26350,661
20240227,110600,3961500700,26350,26350,26350,26350,173
20240227,110500,3956942150,26350,26350,26400,26350,341
20240227,110400,3947956750,26350,26350,26400,26350,240
20240227,110300,3941632250,26350,26350,26350,26350,124
20240227,110200,3938364850,26350,26300,26350,26300,616
20240227,110100,3922138950,26350,26250,26400,26250,2945
20240227,110000,3844686500,26250,26250,26300,26250,757
20240227,105900,3824788850,26250,26250,26300,26200,205
20240227,105800,3819404350,26250,26300,26300,26200,1197
20240227,105700,3787986250,26300,26250,26300,26250,88
20240227,105600,3785676000,26300,26250,26300,26250,1035
20240227,105500,3758507150,26250,26250,26300,26200,1497
20240227,105400,3719222200,26250,26300,26300,26200,5724
20240227,105300,3568952500,26300,26350,26350,26300,70
20240227,105200,3567111100,26350,26400,26400,26300,2211
20240227,105100,3508955300,26400,26350,26400,26350,153
20240227,105000,3504920850,26300,26350,26350,26300,334
20240227,104900,3496120000,26350,26350,26400,26350,419
20240227,104800,3485079250,26350,26300,26350,26300,337
20240227,104700,3476212450,26300,26400,26400,26300,972
20240227,104600,3450612350,26350,26400,26400,26350,900
20240227,104500,3426894550,26400,26400,26400,26350,151
20240227,104400,3422910800,26400,26400,26400,26350,86
20240227,104300,3420640900,26450,26450,26500,26450,1391
20240227,104200,3383848450,26500,26400,26500,26350,3080
20240227,104100,3302497500,26350,26350,26400,26350,146
20240227,104000,3298649650,26350,26400,26400,26350,293
20240227,103900,3290926800,26350,26350,26400,26350,481
20240227,103800,3278249250,26350,26350,26350,26350,267
20240227,103700,3271213800,26400,26350,26400,26350,781
20240227,103600,3250633650,26350,26350,26400,26300,2488
20240227,103500,3185108350,26350,26350,26350,26300,2286
20240227,103400,3124882850,26350,26350,26400,26350,427
20240227,103300,3113620550,26350,26400,26400,26350,532
20240227,103200,3099599100,26400,26400,26400,26350,414
20240227,103100,3088685000,26400,26400,26400,26400,1584
20240227,103000,3046867400,26350,26450,26450,26350,2226
20240227,102900,2988112500,26400,26450,26450,26400,512
20240227,102800,2974594700,26400,26450,26450,26400,1351
20240227,102700,2938891750,26450,26500,26550,26450,1270
20240227,102600,2905275650,26500,26450,26550,26450,360
20240227,102500,2895733850,26550,26550,26600,26450,13864
20240227,102400,2528503200,26600,26550,26650,26500,1020
20240227,102300,2501409050,26650,26500,26650,26500,2379
20240227,102200,2438156650,26550,26500,26550,26500,331
20240227,102100,2429383650,26550,26450,26550,26450,2822
20240227,102000,2354612850,26500,26500,26500,26450,491
20240227,101900,2341610300,26500,26500,26550,26450,1451
20240227,101800,2303163250,26500,26500,26550,26500,198
20240227,101700,2297916150,26550,26550,26550,26450,5249
20240227,101600,2158817600,26500,26550,26550,26500,684
20240227,101500,2140688700,26550,26600,26600,26550,927
20240227,101400,2116075900,26600,26600,26600,26550,1455
20240227,101300,2077406150,26600,26600,26600,26550,652
20240227,101200,2060064200,26600,26600,26650,26600,2532
20240227,101100,1992699450,26600,26550,26600,26500,1199
20240227,101000,1960884050,26550,26600,26600,26500,4236
20240227,100900,1848436400,26550,26600,26600,26550,345
20240227,100800,1839261250,26600,26600,26600,26550,2779
20240227,100700,1765348400,26600,26600,26650,26600,2424
20240227,100600,1700868950,26600,26600,26650,26600,969
20240227,100500,1675093400,26600,26600,26650,26600,660
20240227,100400,1657534100,26600,26600,26650,26600,443
20240227,100300,1645749900,26650,26650,26650,26650,613
20240227,100200,1629413450,26650,26650,26650,26600,455
20240227,100100,1617298950,26650,26700,26700,26650,290
20240227,100000,1609567800,26700,26600,26700,26600,1353
20240227,095900,1573496300,26600,26650,26650,26600,1125
20240227,095800,1543560400,26650,26650,26650,26600,144
20240227,095700,1539725550,26650,26600,26650,26550,617
20240227,095600,1523313850,26600,26600,26650,26550,3205
20240227,095500,1438179100,26600,26650,26650,26600,392
20240227,095400,1427747150,26650,26600,26650,26600,84
20240227,095300,1425511300,26600,26600,26600,26550,298
20240227,095200,1417586150,26600,26650,26650,26550,2759
20240227,095100,1344174850,26600,26600,26650,26600,289
20240227,095000,1336483100,26550,26600,26650,26550,360
20240227,094900,1326917850,26600,26650,26650,26550,338
20240227,094800,1317934750,26600,26600,26650,26600,514
20240227,094700,1304259700,26600,26650,26650,26600,248
20240227,094600,1297661950,26650,26650,26650,26600,610
20240227,094500,1281428500,26600,26600,26650,26550,800
20240227,094400,1260148200,26650,26650,26650,26600,448
20240227,094300,1248220750,26600,26700,26750,26600,1590
20240227,094200,1205805350,26700,26750,26750,26650,1135
20240227,094100,1175492100,26750,26750,26750,26750,881
20240227,094000,1151925350,26700,26700,26750,26650,1490
20240227,093900,1112109950,26650,26700,26700,26600,634
20240227,093800,1095219150,26600,26600,26700,26600,1171
20240227,093700,1064013500,26600,26600,26600,26550,540
20240227,093600,1049657950,26600,26700,26700,26600,1385
20240227,093500,1012794150,26700,26650,26700,26600,4420
20240227,093400,894801100,26650,26650,26700,26600,1166
20240227,093300,863718600,26650,26750,26800,26600,3531
20240227,093200,769551950,26800,26800,26800,26750,3609
20240227,093100,672851900,26800,26850,26850,26800,740
20240227,093000,653015900,26800,26900,26900,26800,1995
20240227,092900,599451700,26900,26950,26950,26900,921
20240227,092800,574668800,27000,26950,27000,26950,72
20240227,092700,572725550,27000,27000,27000,26950,2172
20240227,092600,514186650,27000,27000,27000,26950,328
20240227,092500,505340800,27000,27000,27050,27000,884
20240227,092400,481472750,27050,27100,27100,27000,1208
20240227,092300,448806800,27100,27100,27150,27100,495
20240227,092200,435392050,27150,27150,27150,27150,12
20240227,092100,435066250,27150,27150,27150,27150,491
20240227,092000,421735600,27150,27100,27150,27100,828
20240227,091900,399293050,27100,27100,27100,27050,171
20240227,091800,394661450,27050,27100,27100,27050,96
20240227,091700,392060600,27100,27100,27100,27050,786
20240227,091600,370763000,27100,27050,27100,27050,84
20240227,091500,368490000,27050,27050,27050,27000,599
20240227,091400,352291000,27050,27050,27100,27050,409
20240227,091300,341220600,27050,27050,27050,26950,2294
20240227,091200,279278650,27050,27050,27100,27000,153
20240227,091100,275142450,27050,27050,27050,27050,596
20240227,091000,259020650,27050,27050,27100,27050,166
20240227,090900,254529000,27050,27100,27100,27050,238
20240227,090800,248088000,27050,27050,27050,27000,1645
20240227,090700,203645050,27050,27150,27150,27050,914
20240227,090600,178900000,27150,27150,27150,27100,934
20240227,090500,153546900,27200,27250,27250,27150,2470
20240227,090400,86331350,27300,27250,27300,27200,598
20240227,090300,70038250,27250,27200,27250,27100,493
20240227,090200,56638350,27150,27100,27150,27050,546
20240227,090100,41832700,27100,27150,27150,27100,259
20240227,090000,34806650,27150,27050,27150,27050,1262