stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,203900,2423410860,7160,7160,7160,7160,4026
20240227,203800,2423410860,7160,7160,7160,7160,0
20240227,203700,2423410860,7160,7160,7160,7160,0
20240227,203600,2423410860,7160,7160,7160,7160,0
20240227,203500,2423410860,7160,7160,7160,7160,0
20240227,203400,2423410860,7160,7160,7160,7160,0
20240227,203300,2423410860,7160,7160,7160,7160,0
20240227,203200,2423410860,7160,7160,7160,7160,0
20240227,203100,2423410860,7160,7160,7160,7160,0
20240227,203000,2423410860,7160,7160,7160,7160,0
20240227,202900,2423410860,7160,7160,7160,7160,0
20240227,202800,2423410860,7160,7160,7160,7160,0
20240227,202700,2423410860,7160,7160,7160,7160,0
20240227,202600,2423410860,7160,7160,7160,7160,0
20240227,202500,2423410860,7160,7160,7160,7160,0
20240227,202400,2423410860,7160,7160,7160,7160,0
20240227,202300,2423410860,7160,7160,7160,7160,0
20240227,202200,2423410860,7160,7160,7160,7160,0
20240227,202100,2423410860,7160,7160,7160,7160,0
20240227,202000,2423410860,7160,7160,7160,7160,0
20240227,201900,2423410860,7160,7160,7160,7160,0
20240227,201800,2423410860,7160,7160,7160,7160,0
20240227,201700,2423410860,7160,7160,7160,7160,0
20240227,201600,2423410860,7160,7160,7160,7160,0
20240227,201500,2423410860,7160,7160,7160,7160,0
20240227,201400,2423410860,7160,7160,7160,7160,0
20240227,201300,2423410860,7160,7160,7160,7160,0
20240227,201200,2423410860,7160,7160,7160,7160,0
20240227,201100,2423410860,7160,7160,7160,7160,0
20240227,201000,2423410860,7160,7160,7160,7160,0
20240227,200900,2423410860,7160,7160,7160,7160,4026
20240227,200800,2423410860,7160,7160,7160,7160,0
20240227,200700,2423410860,7160,7160,7160,7160,0
20240227,200600,2423410860,7160,7160,7160,7160,0
20240227,200500,2423410860,7160,7160,7160,7160,0
20240227,200400,2423410860,7160,7160,7160,7160,0
20240227,200300,2423410860,7160,7160,7160,7160,0
20240227,200200,2423410860,7160,7160,7160,7160,0
20240227,200100,2423410860,7160,7160,7160,7160,0
20240227,200000,2423410860,7160,7160,7160,7160,0
20240227,195900,2423410860,7160,7160,7160,7160,0
20240227,195800,2423410860,7160,7160,7160,7160,0
20240227,195700,2423410860,7160,7160,7160,7160,0
20240227,195600,2423410860,7160,7160,7160,7160,0
20240227,195500,2423410860,7160,7160,7160,7160,0
20240227,195400,2423410860,7160,7160,7160,7160,0
20240227,195300,2423410860,7160,7160,7160,7160,0
20240227,195200,2423410860,7160,7160,7160,7160,0
20240227,195100,2423410860,7160,7160,7160,7160,0
20240227,195000,2423410860,7160,7160,7160,7160,0
20240227,194900,2423410860,7160,7160,7160,7160,0
20240227,194800,2423410860,7160,7160,7160,7160,0
20240227,194700,2423410860,7160,7160,7160,7160,0
20240227,194600,2423410860,7160,7160,7160,7160,0
20240227,194500,2423410860,7160,7160,7160,7160,0
20240227,194400,2423410860,7160,7160,7160,7160,0
20240227,194300,2423410860,7160,7160,7160,7160,0
20240227,194200,2423410860,7160,7160,7160,7160,0
20240227,194100,2423410860,7160,7160,7160,7160,0
20240227,194000,2423410860,7160,7160,7160,7160,0
20240227,193900,2423410860,7160,7160,7160,7160,4026
20240227,193800,2423410860,7160,7160,7160,7160,0
20240227,193700,2423410860,7160,7160,7160,7160,0
20240227,193600,2423410860,7160,7160,7160,7160,0
20240227,193500,2423410860,7160,7160,7160,7160,0
20240227,193400,2423410860,7160,7160,7160,7160,0
20240227,193300,2423410860,7160,7160,7160,7160,0
20240227,193200,2423410860,7160,7160,7160,7160,0
20240227,193100,2423410860,7160,7160,7160,7160,0
20240227,193000,2423410860,7160,7160,7160,7160,0
20240227,192900,2423410860,7160,7160,7160,7160,0
20240227,192800,2423410860,7160,7160,7160,7160,0
20240227,192700,2423410860,7160,7160,7160,7160,0
20240227,192600,2423410860,7160,7160,7160,7160,0
20240227,192500,2423410860,7160,7160,7160,7160,0
20240227,192400,2423410860,7160,7160,7160,7160,0
20240227,192300,2423410860,7160,7160,7160,7160,0
20240227,192200,2423410860,7160,7160,7160,7160,0
20240227,192100,2423410860,7160,7160,7160,7160,0
20240227,192000,2423410860,7160,7160,7160,7160,0
20240227,191900,2423410860,7160,7160,7160,7160,0
20240227,191800,2423410860,7160,7160,7160,7160,0
20240227,191700,2423410860,7160,7160,7160,7160,0
20240227,191600,2423410860,7160,7160,7160,7160,0
20240227,191500,2423410860,7160,7160,7160,7160,0
20240227,191400,2423410860,7160,7160,7160,7160,0
20240227,191300,2423410860,7160,7160,7160,7160,0
20240227,191200,2423410860,7160,7160,7160,7160,0
20240227,191100,2423410860,7160,7160,7160,7160,0
20240227,191000,2423410860,7160,7160,7160,7160,0
20240227,190900,2423410860,7160,7160,7160,7160,4026
20240227,190800,2423410860,7160,7160,7160,7160,0
20240227,190700,2423410860,7160,7160,7160,7160,0
20240227,190600,2423410860,7160,7160,7160,7160,0
20240227,190500,2423410860,7160,7160,7160,7160,0
20240227,190400,2423410860,7160,7160,7160,7160,0
20240227,190300,2423410860,7160,7160,7160,7160,0
20240227,190200,2423410860,7160,7160,7160,7160,0
20240227,190100,2423410860,7160,7160,7160,7160,0
20240227,190000,2423410860,7160,7160,7160,7160,0
20240227,185900,2423410860,7160,7160,7160,7160,0
20240227,185800,2423410860,7160,7160,7160,7160,0
20240227,185700,2423410860,7160,7160,7160,7160,0
20240227,185600,2423410860,7160,7160,7160,7160,0
20240227,185500,2423410860,7160,7160,7160,7160,0
20240227,185400,2423410860,7160,7160,7160,7160,0
20240227,185300,2423410860,7160,7160,7160,7160,0
20240227,185200,2423410860,7160,7160,7160,7160,0
20240227,185100,2423410860,7160,7160,7160,7160,0
20240227,185000,2423410860,7160,7160,7160,7160,0
20240227,184900,2423410860,7160,7160,7160,7160,0
20240227,184800,2423410860,7160,7160,7160,7160,0
20240227,184700,2423410860,7160,7160,7160,7160,0
20240227,184600,2423410860,7160,7160,7160,7160,0
20240227,184500,2423410860,7160,7160,7160,7160,0
20240227,184400,2423410860,7160,7160,7160,7160,0
20240227,184300,2423410860,7160,7160,7160,7160,0
20240227,184200,2423410860,7160,7160,7160,7160,0
20240227,184100,2423410860,7160,7160,7160,7160,0
20240227,184000,2423410860,7160,7160,7160,7160,0
20240227,183900,2423410860,7160,7160,7160,7160,4026
20240227,183800,2423410860,7160,7160,7160,7160,0
20240227,183700,2423410860,7160,7160,7160,7160,0
20240227,183600,2423410860,7160,7160,7160,7160,0
20240227,183500,2423410860,7160,7160,7160,7160,0
20240227,183400,2423410860,7160,7160,7160,7160,0
20240227,183300,2423410860,7160,7160,7160,7160,0
20240227,183200,2423410860,7160,7160,7160,7160,0
20240227,183100,2423410860,7160,7160,7160,7160,0
20240227,183000,2423410860,7160,7160,7160,7160,0
20240227,182900,2423410860,7160,7160,7160,7160,0
20240227,182800,2423410860,7160,7160,7160,7160,0
20240227,182700,2423410860,7160,7160,7160,7160,0
20240227,182600,2423410860,7160,7160,7160,7160,0
20240227,182500,2423410860,7160,7160,7160,7160,0
20240227,182400,2423410860,7160,7160,7160,7160,0
20240227,182300,2423410860,7160,7160,7160,7160,0
20240227,182200,2423410860,7160,7160,7160,7160,0
20240227,182100,2423410860,7160,7160,7160,7160,0
20240227,182000,2423410860,7160,7160,7160,7160,0
20240227,181900,2423410860,7160,7160,7160,7160,0
20240227,181800,2423410860,7160,7160,7160,7160,0
20240227,181700,2423410860,7160,7160,7160,7160,0
20240227,181600,2423410860,7160,7160,7160,7160,0
20240227,181500,2423410860,7160,7160,7160,7160,0
20240227,181400,2423410860,7160,7160,7160,7160,0
20240227,181300,2423410860,7160,7160,7160,7160,0
20240227,181200,2423410860,7160,7160,7160,7160,0
20240227,181100,2423410860,7160,7160,7160,7160,0
20240227,181000,2423410860,7160,7160,7160,7160,0
20240227,180900,2423410860,7160,7160,7160,7160,4026
20240227,180800,2423410860,7160,7160,7160,7160,0
20240227,180700,2423410860,7160,7160,7160,7160,0
20240227,180600,2423410860,7160,7160,7160,7160,0
20240227,180500,2423410860,7160,7160,7160,7160,0
20240227,180400,2423410860,7160,7160,7160,7160,0
20240227,180300,2423410860,7160,7160,7160,7160,0
20240227,180200,2423410860,7160,7160,7160,7160,0
20240227,180100,2423410860,7160,7160,7160,7160,0
20240227,180000,2423410860,7160,7160,7160,7160,0
20240227,175900,2423410860,7160,7160,7160,7160,0
20240227,175800,2423410860,7160,7160,7160,7160,0
20240227,175700,2423410860,7160,7160,7160,7160,0
20240227,175600,2423410860,7160,7160,7160,7160,0
20240227,175500,2423410860,7160,7160,7160,7160,0
20240227,175400,2423410860,7160,7160,7160,7160,0
20240227,175300,2423410860,7160,7160,7160,7160,0
20240227,175200,2423410860,7160,7160,7160,7160,0
20240227,175100,2423410860,7160,7160,7160,7160,0
20240227,175000,2423410860,7160,7160,7160,7160,0
20240227,174900,2423410860,7160,7160,7160,7160,0
20240227,174800,2423410860,7160,7160,7160,7160,0
20240227,174700,2423410860,7160,7160,7160,7160,0
20240227,174600,2423410860,7160,7160,7160,7160,0
20240227,174500,2423410860,7160,7160,7160,7160,0
20240227,174400,2423410860,7160,7160,7160,7160,0
20240227,174300,2423410860,7160,7160,7160,7160,0
20240227,174200,2423410860,7160,7160,7160,7160,0
20240227,174100,2423410860,7160,7160,7160,7160,0
20240227,174000,2423410860,7160,7160,7160,7160,0
20240227,173900,2423410860,7160,7160,7160,7160,4026
20240227,173800,2423410860,7160,7160,7160,7160,0
20240227,173700,2423410860,7160,7160,7160,7160,0
20240227,173600,2423410860,7160,7160,7160,7160,0
20240227,173500,2423410860,7160,7160,7160,7160,0
20240227,173400,2423410860,7160,7160,7160,7160,0
20240227,173300,2423410860,7160,7160,7160,7160,0
20240227,173200,2423410860,7160,7160,7160,7160,0
20240227,173100,2423410860,7160,7160,7160,7160,0
20240227,173000,2423410860,7160,7160,7160,7160,0
20240227,172900,2423410860,7160,7160,7160,7160,0
20240227,172800,2423410860,7160,7160,7160,7160,0
20240227,172700,2423410860,7160,7160,7160,7160,0
20240227,172600,2423410860,7160,7160,7160,7160,0
20240227,172500,2423410860,7160,7160,7160,7160,0
20240227,172400,2423410860,7160,7160,7160,7160,0
20240227,172300,2423410860,7160,7160,7160,7160,0
20240227,172200,2423410860,7160,7160,7160,7160,0
20240227,172100,2423410860,7160,7160,7160,7160,0
20240227,172000,2423410860,7160,7160,7160,7160,0
20240227,171900,2423410860,7160,7160,7160,7160,0
20240227,171800,2423410860,7160,7160,7160,7160,0
20240227,171700,2423410860,7160,7160,7160,7160,0
20240227,171600,2423410860,7160,7160,7160,7160,0
20240227,171500,2423410860,7160,7160,7160,7160,0
20240227,171400,2423410860,7160,7160,7160,7160,0
20240227,171300,2423410860,7160,7160,7160,7160,0
20240227,171200,2423410860,7160,7160,7160,7160,0
20240227,171100,2423410860,7160,7160,7160,7160,0
20240227,171000,2423410860,7160,7160,7160,7160,0
20240227,170900,2423410860,7160,7160,7160,7160,4026
20240227,170800,2423410860,7160,7160,7160,7160,0
20240227,170700,2423410860,7160,7160,7160,7160,0
20240227,170600,2423410860,7160,7160,7160,7160,0
20240227,170500,2423410860,7160,7160,7160,7160,0
20240227,170400,2423410860,7160,7160,7160,7160,0
20240227,170300,2423410860,7160,7160,7160,7160,0
20240227,170200,2423410860,7160,7160,7160,7160,0
20240227,170100,2423410860,7160,7160,7160,7160,0
20240227,170000,2423410860,7160,7160,7160,7160,0
20240227,165900,2423410860,7160,7160,7160,7160,0
20240227,165800,2423410860,7160,7160,7160,7160,0
20240227,165700,2423410860,7160,7160,7160,7160,0
20240227,165600,2423410860,7160,7160,7160,7160,0
20240227,165500,2423410860,7160,7160,7160,7160,0
20240227,165400,2423410860,7160,7160,7160,7160,0
20240227,165300,2423410860,7160,7160,7160,7160,0
20240227,165200,2423410860,7160,7160,7160,7160,0
20240227,165100,2423410860,7160,7160,7160,7160,0
20240227,165000,2423410860,7160,7160,7160,7160,0
20240227,164900,2423410860,7160,7160,7160,7160,0
20240227,164800,2423410860,7160,7160,7160,7160,0
20240227,164700,2423410860,7160,7160,7160,7160,0
20240227,164600,2423410860,7160,7160,7160,7160,0
20240227,164500,2423410860,7160,7160,7160,7160,0
20240227,164400,2423410860,7160,7160,7160,7160,0
20240227,164300,2423410860,7160,7160,7160,7160,0
20240227,164200,2423410860,7160,7160,7160,7160,0
20240227,164100,2423410860,7160,7160,7160,7160,0
20240227,164000,2423410860,7160,7160,7160,7160,0
20240227,163900,2423410860,7160,7160,7160,7160,4026
20240227,163800,2423410860,7160,7160,7160,7160,0
20240227,163700,2423410860,7160,7160,7160,7160,0
20240227,163600,2423410860,7160,7160,7160,7160,0
20240227,163500,2423410860,7160,7160,7160,7160,0
20240227,163400,2423410860,7160,7160,7160,7160,0
20240227,163300,2423410860,7160,7160,7160,7160,0
20240227,163200,2423410860,7160,7160,7160,7160,0
20240227,163100,2423410860,7160,7160,7160,7160,0
20240227,163000,2423410860,7160,7160,7160,7160,0
20240227,162900,2423410860,7160,7160,7160,7160,0
20240227,162800,2423410860,7160,7160,7160,7160,0
20240227,162700,2423410860,7160,7160,7160,7160,0
20240227,162600,2423410860,7160,7160,7160,7160,0
20240227,162500,2423410860,7160,7160,7160,7160,0
20240227,162400,2423410860,7160,7160,7160,7160,0
20240227,162300,2423410860,7160,7160,7160,7160,0
20240227,162200,2423410860,7160,7160,7160,7160,0
20240227,162100,2423410860,7160,7160,7160,7160,0
20240227,162000,2423410860,7160,7160,7160,7160,0
20240227,161900,2423410860,7160,7160,7160,7160,0
20240227,161800,2423410860,7160,7160,7160,7160,0
20240227,161700,2423410860,7160,7160,7160,7160,0
20240227,161600,2423410860,7160,7160,7160,7160,0
20240227,161500,2423410860,7160,7160,7160,7160,0
20240227,161400,2423410860,7160,7160,7160,7160,0
20240227,161300,2423410860,7160,7160,7160,7160,0
20240227,161200,2423410860,7160,7160,7160,7160,0
20240227,161100,2423410860,7160,7160,7160,7160,0
20240227,161000,2423410860,7160,7160,7160,7160,0
20240227,160900,2423410860,7160,7160,7160,7160,4026
20240227,160800,2423410860,7160,7160,7160,7160,0
20240227,160700,2423410860,7160,7160,7160,7160,0
20240227,160600,2423410860,7160,7160,7160,7160,0
20240227,160500,2423410860,7160,7160,7160,7160,0
20240227,160400,2423410860,7160,7160,7160,7160,0
20240227,160300,2423410860,7160,7160,7160,7160,0
20240227,160200,2423410860,7160,7160,7160,7160,0
20240227,160100,2423410860,7160,7160,7160,7160,0
20240227,160000,2423410860,7160,7160,7160,7160,0
20240227,155900,2423410860,7160,7160,7160,7160,0
20240227,155800,2423410860,7160,7160,7160,7160,0
20240227,155700,2423410860,7160,7160,7160,7160,0
20240227,155600,2423410860,7160,7160,7160,7160,0
20240227,155500,2423410860,7160,7160,7160,7160,0
20240227,155400,2423410860,7160,7160,7160,7160,0
20240227,155300,2423410860,7160,7160,7160,7160,0
20240227,155200,2423410860,7160,7160,7160,7160,0
20240227,155100,2423410860,7160,7160,7160,7160,0
20240227,155000,2423410860,7160,7160,7160,7160,0
20240227,154900,2423410860,7160,7160,7160,7160,0
20240227,154800,2423410860,7160,7160,7160,7160,0
20240227,154700,2423410860,7160,7160,7160,7160,0
20240227,154600,2423410860,7160,7160,7160,7160,0
20240227,154500,2423410860,7160,7160,7160,7160,0
20240227,154400,2423410860,7160,7160,7160,7160,0
20240227,154300,2423410860,7160,7160,7160,7160,0
20240227,154200,2423410860,7160,7160,7160,7160,0
20240227,154100,2423410860,7160,7160,7160,7160,0
20240227,154000,2423410860,7160,7160,7160,7160,0
20240227,153900,2423410860,7160,7160,7160,7160,4026
20240227,153800,2423410860,7160,7160,7160,7160,0
20240227,153700,2423410860,7160,7160,7160,7160,0
20240227,153600,2423410860,7160,7160,7160,7160,0
20240227,153500,2423410860,7160,7160,7160,7160,0
20240227,153400,2423410860,7160,7160,7160,7160,0
20240227,153300,2423410860,7160,7160,7160,7160,0
20240227,153200,2423410860,7160,7160,7160,7160,0
20240227,153100,2423410860,7160,7160,7160,7160,0
20240227,153000,2423410860,7160,7160,7160,7160,4026
20240227,152900,2394584700,7200,7200,7200,7200,0
20240227,152800,2394584700,7200,7200,7200,7200,0
20240227,152700,2394584700,7200,7200,7200,7200,0
20240227,152600,2394584700,7200,7200,7200,7200,0
20240227,152500,2394584700,7200,7200,7200,7200,0
20240227,152400,2394584700,7200,7200,7200,7200,0
20240227,152300,2394584700,7200,7200,7200,7200,0
20240227,152200,2394584700,7200,7200,7200,7200,0
20240227,152100,2394584700,7200,7200,7200,7200,0
20240227,152000,2394584700,7200,7200,7200,7200,0
20240227,151900,2394584700,7200,7170,7200,7150,3730
20240227,151800,2367850880,7170,7180,7190,7160,587
20240227,151700,2363641990,7190,7180,7200,7180,591
20240227,151600,2359395530,7190,7200,7200,7180,355
20240227,151500,2356843860,7200,7200,7210,7190,371
20240227,151400,2354173030,7220,7210,7220,7200,294
20240227,151300,2352054020,7200,7200,7210,7200,59
20240227,151200,2351629010,7220,7220,7220,7200,1314
20240227,151100,2342151960,7230,7190,7230,7190,1586
20240227,151000,2330716560,7190,7190,7200,7180,685
20240227,150900,2325791390,7190,7190,7200,7170,1752
20240227,150800,2313193360,7190,7170,7190,7170,227
20240227,150700,2311561430,7190,7180,7190,7150,687
20240227,150600,2306636800,7170,7170,7190,7150,183
20240227,150500,2305323690,7180,7160,7180,7150,138
20240227,150400,2304336890,7150,7150,7150,7150,20
20240227,150300,2304193890,7190,7150,7190,7140,244
20240227,150200,2302448550,7120,7190,7190,7120,1620
20240227,150100,2290884330,7210,7210,7210,7210,32
20240227,150000,2290653610,7220,7180,7220,7180,2147
20240227,145900,2275236750,7230,7190,7230,7180,1809
20240227,145800,2262225710,7190,7200,7200,7190,134
20240227,145700,2261261230,7200,7200,7200,7180,219
20240227,145600,2259688530,7200,7190,7200,7190,5
20240227,145500,2259652550,7190,7180,7200,7180,1366
20240227,145400,2249841510,7200,7190,7200,7190,330
20240227,145300,2247467540,7190,7190,7190,7190,243
20240227,145200,2245720370,7190,7150,7190,7150,1198
20240227,145100,2237122980,7170,7150,7170,7150,1947
20240227,145000,2223184680,7170,7150,7170,7150,64
20240227,144900,2222727000,7170,7170,7170,7170,2
20240227,144800,2222712660,7180,7180,7180,7130,131
20240227,144700,2221778080,7180,7150,7180,7140,466
20240227,144600,2218447820,7130,7150,7160,7130,222
20240227,144500,2216864720,7150,7130,7150,7120,635
20240227,144400,2212339670,7120,7110,7130,7090,5215
20240227,144300,2175288280,7120,7110,7140,7100,1620
20240227,144200,2163768470,7120,7120,7140,7100,6664
20240227,144100,2116383500,7120,7160,7160,7120,3363
20240227,144000,2092398610,7180,7170,7200,7170,470
20240227,143900,2089019800,7180,7150,7190,7150,211
20240227,143800,2087509500,7180,7160,7190,7160,106
20240227,143700,2086749040,7140,7150,7150,7140,104
20240227,143600,2086006230,7150,7140,7150,7140,543
20240227,143500,2082128140,7140,7150,7150,7140,175
20240227,143400,2080878580,7150,7160,7170,7140,412
20240227,143300,2077935950,7150,7170,7180,7150,700
20240227,143200,2072921820,7180,7160,7180,7160,75
20240227,143100,2072383560,7190,7180,7190,7170,328
20240227,143000,2070028510,7180,7160,7180,7150,9
20240227,142900,2069964000,7180,7150,7180,7150,60
20240227,142800,2069534830,7190,7180,7190,7160,14
20240227,142700,2069434540,7140,7140,7140,7140,130
20240227,142600,2068506340,7150,7160,7160,7140,2550
20240227,142500,2050263950,7190,7190,7190,7190,12
20240227,142400,2050177670,7190,7190,7190,7170,802
20240227,142300,2044417550,7190,7200,7200,7190,30
20240227,142200,2044201750,7200,7190,7200,7190,717
20240227,142100,2039039550,7190,7190,7190,7190,190
20240227,142000,2037673450,7190,7190,7190,7190,10
20240227,141900,2037601550,7190,7170,7190,7170,118
20240227,141800,2036754650,7170,7180,7180,7170,53
20240227,141700,2036374130,7200,7190,7200,7190,213
20240227,141600,2034842630,7190,7180,7190,7170,1350
20240227,141500,2025148030,7160,7180,7180,7160,848
20240227,141400,2019064890,7190,7180,7190,7170,51
20240227,141300,2018698630,7190,7190,7190,7190,2
20240227,141200,2018684250,7170,7160,7170,7160,718
20240227,141100,2013538570,7160,7170,7170,7150,5083
20240227,141000,1977137420,7170,7170,7170,7170,30
20240227,140900,1976922320,7170,7190,7190,7160,1084
20240227,140800,1969148870,7200,7200,7200,7200,138
20240227,140700,1968155270,7200,7200,7200,7200,41
20240227,140600,1967860070,7200,7200,7200,7200,1
20240227,140500,1967852870,7200,7200,7200,7200,1
20240227,140400,1967845670,7200,7200,7200,7200,133
20240227,140300,1966888070,7200,7180,7200,7170,827
20240227,140200,1960956540,7200,7200,7200,7200,101
20240227,140100,1960229340,7200,7200,7200,7180,874
20240227,140000,1953950540,7200,7200,7210,7180,136
20240227,135900,1952973630,7210,7210,7210,7210,0
20240227,135800,1952973630,7210,7180,7210,7180,52
20240227,135700,1952600210,7210,7180,7210,7180,105
20240227,135600,1951846190,7180,7190,7190,7180,1016
20240227,135500,1944541400,7190,7190,7190,7180,370
20240227,135400,1941882110,7190,7190,7190,7180,10
20240227,135300,1941810260,7190,7170,7190,7170,2180
20240227,135200,1926154970,7170,7170,7170,7170,124
20240227,135100,1925265890,7170,7170,7180,7170,873
20240227,135000,1919006410,7180,7170,7180,7160,1921
20240227,134900,1905234160,7190,7180,7190,7170,1745
20240227,134800,1892720320,7190,7190,7210,7170,3643
20240227,134700,1866537420,7200,7200,7210,7190,218
20240227,134600,1864968120,7190,7200,7200,7190,1942
20240227,134500,1850985920,7220,7190,7220,7190,2559
20240227,134400,1832562120,7180,7190,7200,7180,637
20240227,134300,1827982010,7180,7190,7200,7180,355
20240227,134200,1825430130,7190,7200,7200,7190,1149
20240227,134100,1817165390,7200,7220,7220,7200,286
20240227,134000,1815104120,7220,7220,7220,7220,1
20240227,133900,1815096900,7220,7220,7220,7220,0
20240227,133800,1815096900,7220,7210,7220,7210,63
20240227,133700,1814642050,7220,7190,7230,7190,1723
20240227,133600,1802203600,7190,7200,7220,7190,2387
20240227,133500,1784983740,7190,7190,7190,7190,0
20240227,133400,1784983740,7190,7220,7230,7190,1594
20240227,133300,1773516410,7240,7240,7250,7230,49
20240227,133200,1773161640,7210,7240,7250,7200,404
20240227,133100,1770249330,7250,7240,7250,7210,304
20240227,133000,1768056990,7220,7220,7220,7220,25
20240227,132900,1767876490,7210,7250,7250,7210,264
20240227,132800,1765962530,7210,7260,7260,7210,300
20240227,132700,1763794530,7270,7230,7270,7230,2979
20240227,132600,1742206800,7220,7270,7270,7180,14573
20240227,132500,1637217900,7270,7270,7270,7270,94
20240227,132400,1636534520,7270,7280,7280,7270,441
20240227,132300,1633328440,7260,7280,7280,7260,40
20240227,132200,1633037440,7280,7250,7280,7250,463
20240227,132100,1629672590,7250,7280,7280,7250,446
20240227,132000,1626438920,7280,7280,7280,7230,251
20240227,131900,1624614930,7280,7260,7280,7230,2528
20240227,131800,1606288580,7260,7260,7260,7260,3
20240227,131700,1606266800,7260,7270,7270,7260,207
20240227,131600,1604763970,7270,7270,7270,7270,129
20240227,131500,1603826140,7270,7270,7270,7260,182
20240227,131400,1602503300,7270,7260,7280,7250,624
20240227,131300,1597978420,7260,7270,7270,7260,56
20240227,131200,1597571790,7270,7270,7270,7270,2
20240227,131100,1597557250,7280,7270,7280,7270,65
20240227,131000,1597084690,7270,7270,7270,7270,14
20240227,130900,1596982910,7290,7260,7290,7260,370
20240227,130800,1594292480,7260,7260,7270,7260,33
20240227,130700,1594052590,7280,7280,7280,7280,0
20240227,130600,1594052590,7280,7260,7280,7260,5
20240227,130500,1594016250,7280,7280,7280,7280,0
20240227,130400,1594016250,7280,7280,7280,7280,106
20240227,130300,1593244570,7290,7280,7290,7280,205
20240227,130200,1591752100,7280,7250,7280,7250,4349
20240227,130100,1560221730,7260,7260,7260,7260,0
20240227,130000,1560221730,7260,7250,7260,7250,689
20240227,125900,1555220090,7260,7260,7260,7260,220
20240227,125800,1553622890,7260,7270,7270,7260,655
20240227,125700,1548862390,7270,7260,7270,7260,6
20240227,125600,1548818780,7270,7260,7270,7260,11
20240227,125500,1548738890,7270,7260,7270,7250,20
20240227,125400,1548593700,7270,7260,7270,7260,139
20240227,125300,1547583290,7260,7270,7270,7260,269
20240227,125200,1545630260,7290,7270,7290,7270,59
20240227,125100,1545200720,7280,7260,7280,7260,165
20240227,125000,1543999820,7270,7280,7280,7270,153
20240227,124900,1542887350,7260,7270,7270,7260,32
20240227,124800,1542654990,7270,7270,7270,7260,239
20240227,124700,1540918350,7280,7280,7280,7280,0
20240227,124600,1540918350,7280,7280,7290,7280,56
20240227,124500,1540510370,7280,7260,7280,7260,633
20240227,124400,1535908150,7260,7260,7270,7260,81
20240227,124300,1535319590,7260,7260,7270,7260,59
20240227,124200,1534890750,7270,7260,7270,7260,16
20240227,124100,1534774570,7260,7260,7270,7260,77
20240227,124000,1534215370,7260,7270,7280,7260,216
20240227,123900,1532644520,7280,7270,7280,7270,646
20240227,123800,1527947300,7270,7270,7270,7270,50
20240227,123700,1527583800,7280,7270,7280,7270,426
20240227,123600,1524484160,7270,7260,7270,7260,144
20240227,123500,1523437470,7260,7260,7260,7260,519
20240227,123400,1519669530,7270,7260,7270,7260,14
20240227,123300,1519567880,7230,7250,7250,7230,13
20240227,123200,1519473800,7250,7250,7250,7250,100
20240227,123100,1518748800,7250,7260,7260,7250,4
20240227,123000,1518719780,7270,7220,7270,7210,7527
20240227,122900,1464197470,7220,7220,7220,7220,220
20240227,122800,1462609070,7240,7220,7240,7220,255
20240227,122700,1460766350,7220,7220,7220,7220,23
20240227,122600,1460600290,7210,7220,7220,7200,880
20240227,122500,1454254190,7230,7230,7230,7230,110
20240227,122400,1453458890,7230,7220,7230,7220,14
20240227,122300,1453357690,7220,7210,7220,7210,376
20240227,122200,1450643230,7210,7210,7210,7210,47
20240227,122100,1450304360,7210,7210,7220,7200,3980
20240227,122000,1421612690,7210,7210,7210,7210,331
20240227,121900,1419226180,7220,7220,7220,7220,15
20240227,121800,1419117880,7220,7220,7230,7210,560
20240227,121700,1415074700,7220,7220,7220,7220,310
20240227,121600,1412836500,7240,7240,7240,7240,60
20240227,121500,1412402100,7240,7220,7240,7220,19
20240227,121400,1412264720,7220,7210,7230,7210,506
20240227,121300,1408615120,7250,7230,7250,7210,279
20240227,121200,1406601250,7220,7240,7240,7220,2293
20240227,121100,1390044880,7240,7250,7250,7230,1064
20240227,121000,1382349110,7250,7260,7270,7250,133
20240227,120900,1381383750,7260,7260,7260,7260,11
20240227,120800,1381303890,7270,7250,7270,7250,222
20240227,120700,1379694350,7250,7250,7250,7250,82
20240227,120600,1379099850,7250,7240,7250,7240,805
20240227,120500,1373263650,7270,7270,7270,7270,0
20240227,120400,1373263650,7270,7270,7270,7270,133
20240227,120300,1372296740,7270,7260,7270,7240,1484
20240227,120200,1361551900,7230,7260,7260,7230,1030
20240227,120100,1354101990,7260,7250,7260,7250,9
20240227,120000,1354036730,7250,7240,7250,7240,47
20240227,115900,1353696180,7240,7250,7260,7240,140
20240227,115800,1352681820,7260,7240,7270,7240,581
20240227,115700,1348469170,7240,7270,7270,7240,506
20240227,115600,1344790690,7250,7240,7270,7240,65
20240227,115500,1344319840,7250,7250,7250,7250,107
20240227,115400,1343544090,7260,7260,7270,7260,94
20240227,115300,1342861430,7270,7260,7270,7260,53
20240227,115200,1342476600,7280,7270,7280,7250,393
20240227,115100,1339622920,7280,7260,7280,7260,941
20240227,115000,1332790700,7260,7260,7260,7260,100
20240227,114900,1332064700,7260,7300,7300,7260,84
20240227,114800,1331454820,7260,7260,7260,7250,527
20240227,114700,1327631890,7260,7280,7280,7260,524
20240227,114600,1323817550,7260,7280,7280,7260,6
20240227,114500,1323773890,7270,7270,7280,7270,7
20240227,114400,1323722950,7300,7250,7300,7250,30
20240227,114300,1323505300,7250,7260,7260,7250,210
20240227,114200,1321982540,7260,7280,7280,7260,52
20240227,114100,1321604600,7280,7290,7310,7280,287
20240227,114000,1319512210,7290,7310,7310,7290,316
20240227,113900,1317208490,7280,7310,7320,7280,101
20240227,113800,1316472680,7320,7270,7320,7270,138
20240227,113700,1315463140,7270,7290,7310,7270,201
20240227,113600,1313994330,7320,7320,7320,7320,0
20240227,113500,1313994330,7320,7270,7320,7270,375
20240227,113400,1311264380,7270,7270,7270,7260,363
20240227,113300,1308628970,7270,7260,7270,7240,1503
20240227,113200,1297745740,7270,7260,7280,7250,47
20240227,113100,1297404880,7280,7250,7280,7250,134
20240227,113000,1296432020,7240,7240,7240,7240,21
20240227,112900,1296279980,7240,7250,7250,7230,158
20240227,112800,1295137340,7230,7230,7250,7220,425
20240227,112700,1292058940,7230,7230,7240,7220,2445
20240227,112600,1274382570,7230,7240,7240,7230,926
20240227,112500,1267678590,7260,7250,7260,7240,530
20240227,112400,1263836890,7260,7260,7260,7250,74
20240227,112300,1263300050,7250,7270,7270,7250,312
20240227,112200,1261036690,7250,7260,7260,7250,1062
20240227,112100,1253336750,7260,7270,7270,7260,57
20240227,112000,1252922680,7260,7270,7270,7260,1052
20240227,111900,1245284850,7260,7270,7270,7260,200
20240227,111800,1243832650,7300,7260,7300,7260,70
20240227,111700,1243323610,7260,7290,7290,7260,160
20240227,111600,1242161520,7270,7280,7280,7270,3008
20240227,111500,1220286810,7280,7280,7280,7280,0
20240227,111400,1220286810,7280,7280,7320,7280,413
20240227,111300,1217280030,7280,7330,7340,7280,383
20240227,111200,1214489460,7310,7300,7330,7290,56
20240227,111100,1214080810,7310,7310,7310,7310,17
20240227,111000,1213956540,7330,7330,7330,7300,302
20240227,110900,1211751880,7280,7280,7280,7280,0
20240227,110800,1211751880,7280,7290,7290,7280,238
20240227,110700,1210018830,7280,7320,7320,7280,164
20240227,110600,1208822570,7330,7310,7330,7300,430
20240227,110500,1205679110,7310,7300,7310,7300,144
20240227,110400,1204627870,7300,7300,7300,7300,26
20240227,110300,1204438070,7300,7290,7300,7290,608
20240227,110200,1200000070,7280,7300,7300,7280,9
20240227,110100,1199934410,7280,7280,7280,7280,2
20240227,110000,1199919850,7280,7280,7280,7260,1940
20240227,105900,1185820710,7280,7270,7280,7270,64
20240227,105800,1185355410,7280,7290,7290,7280,1626
20240227,105700,1173515350,7290,7290,7290,7290,90
20240227,105600,1172859250,7290,7290,7300,7290,675
20240227,105500,1167937410,7300,7290,7300,7280,1791
20240227,105400,1154880960,7300,7300,7300,7300,1464
20240227,105300,1144193760,7300,7310,7310,7290,1258
20240227,105200,1135012400,7330,7330,7340,7330,4
20240227,105100,1134983060,7340,7310,7340,7300,31
20240227,105000,1134756520,7340,7340,7340,7340,6
20240227,104900,1134712480,7320,7320,7340,7300,321
20240227,104800,1132365900,7320,7350,7400,7320,1436
20240227,104700,1121828070,7360,7400,7400,7360,86
20240227,104600,1121194900,7370,7390,7400,7370,20
20240227,104500,1121047380,7390,7390,7420,7380,1017
20240227,104400,1113527180,7420,7390,7420,7390,468
20240227,104300,1110065680,7390,7360,7390,7340,1016
20240227,104200,1102576290,7370,7370,7370,7370,204
20240227,104100,1101072810,7370,7370,7370,7370,100
20240227,104000,1100335810,7370,7350,7370,7350,19
20240227,103900,1100195980,7380,7370,7380,7370,820
20240227,103800,1094151760,7370,7350,7370,7330,728
20240227,103700,1088804360,7320,7320,7320,7320,4003
20240227,103600,1059502400,7340,7310,7340,7310,153
20240227,103500,1058379470,7310,7310,7310,7310,0
20240227,103400,1058379470,7310,7340,7340,7310,576
20240227,103300,1054168860,7310,7310,7310,7310,0
20240227,103200,1054168860,7310,7310,7320,7310,570
20240227,103100,1050000510,7310,7320,7320,7310,653
20240227,103000,1045222080,7320,7330,7340,7320,329
20240227,102900,1042811310,7330,7370,7370,7330,691
20240227,102800,1037743050,7350,7370,7370,7350,423
20240227,102700,1034625600,7370,7350,7370,7340,231
20240227,102600,1032925710,7370,7340,7370,7330,121
20240227,102500,1032037520,7350,7340,7350,7340,83
20240227,102400,1031427620,7340,7350,7350,7340,311
20240227,102300,1029144860,7340,7350,7350,7340,7
20240227,102200,1029093450,7350,7370,7370,7350,6
20240227,102100,1029049300,7380,7380,7380,7320,86
20240227,102000,1028418600,7340,7360,7360,7340,1084
20240227,101900,1020446330,7370,7380,7380,7370,40
20240227,101800,1020151180,7360,7380,7380,7360,85
20240227,101700,1019524080,7390,7380,7390,7360,191
20240227,101600,1018114890,7390,7390,7390,7380,233
20240227,101500,1016395220,7390,7380,7390,7360,1118
20240227,101400,1008143730,7380,7370,7380,7370,133
20240227,101300,1007163200,7380,7370,7380,7340,28
20240227,101200,1006957040,7370,7340,7370,7340,340
20240227,101100,1004457440,7320,7330,7330,7320,213
20240227,101000,1002898270,7330,7340,7360,7330,27
20240227,100900,1002700310,7360,7360,7360,7360,0
20240227,100800,1002700310,7360,7320,7360,7320,29
20240227,100700,1002487990,7320,7320,7320,7320,11
20240227,100600,1002407470,7300,7360,7360,7300,1422
20240227,100500,991993740,7320,7360,7360,7320,157
20240227,100400,990841750,7360,7360,7360,7350,102
20240227,100300,990091160,7360,7360,7360,7360,41
20240227,100200,989789400,7320,7320,7320,7320,19
20240227,100100,989650320,7360,7360,7360,7360,31
20240227,100000,989422160,7310,7320,7320,7310,50
20240227,095900,989056440,7310,7330,7330,7310,2001
20240227,095800,974417530,7320,7320,7330,7320,956
20240227,095700,967413740,7330,7330,7340,7320,1461
20240227,095600,956706070,7340,7330,7350,7330,1025
20240227,095500,949189360,7330,7340,7360,7330,611
20240227,095400,944704710,7350,7350,7360,7330,315
20240227,095300,942389470,7320,7320,7370,7320,1297
20240227,095200,932862250,7320,7320,7330,7320,1288
20240227,095100,923427210,7320,7320,7320,7320,81
20240227,095000,922834290,7290,7290,7320,7290,1545
20240227,094900,911538170,7280,7290,7290,7280,277
20240227,094800,909519000,7290,7300,7300,7290,178
20240227,094700,908219900,7320,7310,7320,7310,11
20240227,094600,908139440,7310,7270,7310,7270,278
20240227,094500,906114640,7270,7290,7290,7270,1548
20240227,094400,894842240,7290,7290,7310,7290,350
20240227,094300,892290720,7320,7280,7320,7280,512
20240227,094200,888553230,7300,7280,7300,7260,933
20240227,094100,881756650,7280,7230,7280,7230,2073
20240227,094000,866728940,7240,7230,7240,7230,1087
20240227,093900,858868320,7240,7230,7250,7220,1650
20240227,093800,846944220,7240,7270,7270,7240,9181
20240227,093700,780379150,7270,7290,7290,7270,4625
20240227,093600,746723460,7290,7290,7300,7290,1640
20240227,093500,734767140,7290,7290,7300,7290,473
20240227,093400,731316520,7290,7290,7300,7290,2464
20240227,093300,713353660,7290,7290,7300,7290,995
20240227,093200,706099430,7290,7290,7300,7290,377
20240227,093100,703349790,7290,7290,7300,7290,499
20240227,093000,699711810,7300,7310,7310,7300,3164
20240227,092900,676611190,7300,7300,7300,7300,413
20240227,092800,673596290,7310,7310,7310,7300,1583
20240227,092700,662040020,7310,7310,7310,7300,854
20240227,092600,655800290,7310,7310,7320,7300,818
20240227,092500,649817940,7310,7310,7320,7310,257
20240227,092400,647938770,7310,7330,7330,7310,357
20240227,092300,645328760,7340,7300,7340,7280,1882
20240227,092200,631606130,7290,7310,7320,7280,7067
20240227,092100,580037070,7310,7320,7320,7300,2963
20240227,092000,558403040,7310,7310,7340,7300,1586
20240227,091900,546812230,7310,7340,7340,7310,611
20240227,091800,542340070,7340,7360,7360,7340,286
20240227,091700,540237850,7310,7340,7390,7310,13475
20240227,091600,441584970,7320,7310,7340,7310,1086
20240227,091500,433640780,7310,7320,7340,7300,819
20240227,091400,427643460,7310,7300,7340,7300,1436
20240227,091300,417145280,7300,7310,7320,7280,2342
20240227,091200,400067420,7330,7340,7360,7300,8563
20240227,091100,337465670,7340,7330,7340,7330,680
20240227,091000,332478470,7340,7340,7370,7320,4104
20240227,090900,302374920,7350,7400,7410,7330,6132
20240227,090800,257295100,7390,7470,7570,7370,8607
20240227,090700,193322000,7430,7430,7490,7430,352
20240227,090600,190695220,7430,7420,7460,7410,1981
20240227,090500,175975340,7410,7460,7460,7410,7331
20240227,090400,121496610,7460,7500,7500,7460,1334
20240227,090300,111525030,7490,7510,7510,7490,3235
20240227,090200,87272630,7510,7530,7530,7500,2231
20240227,090100,70524730,7510,7590,7590,7510,3455
20240227,090000,44463730,7590,7520,7590,7520,5670