stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,203900,2279079860,7200,7200,7200,7200,9555
20240229,203800,2279079860,7200,7200,7200,7200,0
20240229,203700,2279079860,7200,7200,7200,7200,0
20240229,203600,2279079860,7200,7200,7200,7200,0
20240229,203500,2279079860,7200,7200,7200,7200,0
20240229,203400,2279079860,7200,7200,7200,7200,0
20240229,203300,2279079860,7200,7200,7200,7200,0
20240229,203200,2279079860,7200,7200,7200,7200,0
20240229,203100,2279079860,7200,7200,7200,7200,0
20240229,203000,2279079860,7200,7200,7200,7200,0
20240229,202900,2279079860,7200,7200,7200,7200,0
20240229,202800,2279079860,7200,7200,7200,7200,0
20240229,202700,2279079860,7200,7200,7200,7200,0
20240229,202600,2279079860,7200,7200,7200,7200,0
20240229,202500,2279079860,7200,7200,7200,7200,0
20240229,202400,2279079860,7200,7200,7200,7200,0
20240229,202300,2279079860,7200,7200,7200,7200,0
20240229,202200,2279079860,7200,7200,7200,7200,0
20240229,202100,2279079860,7200,7200,7200,7200,0
20240229,202000,2279079860,7200,7200,7200,7200,0
20240229,201900,2279079860,7200,7200,7200,7200,0
20240229,201800,2279079860,7200,7200,7200,7200,0
20240229,201700,2279079860,7200,7200,7200,7200,0
20240229,201600,2279079860,7200,7200,7200,7200,0
20240229,201500,2279079860,7200,7200,7200,7200,0
20240229,201400,2279079860,7200,7200,7200,7200,0
20240229,201300,2279079860,7200,7200,7200,7200,0
20240229,201200,2279079860,7200,7200,7200,7200,0
20240229,201100,2279079860,7200,7200,7200,7200,0
20240229,201000,2279079860,7200,7200,7200,7200,0
20240229,200900,2279079860,7200,7200,7200,7200,9555
20240229,200800,2279079860,7200,7200,7200,7200,0
20240229,200700,2279079860,7200,7200,7200,7200,0
20240229,200600,2279079860,7200,7200,7200,7200,0
20240229,200500,2279079860,7200,7200,7200,7200,0
20240229,200400,2279079860,7200,7200,7200,7200,0
20240229,200300,2279079860,7200,7200,7200,7200,0
20240229,200200,2279079860,7200,7200,7200,7200,0
20240229,200100,2279079860,7200,7200,7200,7200,0
20240229,200000,2279079860,7200,7200,7200,7200,0
20240229,195900,2279079860,7200,7200,7200,7200,0
20240229,195800,2279079860,7200,7200,7200,7200,0
20240229,195700,2279079860,7200,7200,7200,7200,0
20240229,195600,2279079860,7200,7200,7200,7200,0
20240229,195500,2279079860,7200,7200,7200,7200,0
20240229,195400,2279079860,7200,7200,7200,7200,0
20240229,195300,2279079860,7200,7200,7200,7200,0
20240229,195200,2279079860,7200,7200,7200,7200,0
20240229,195100,2279079860,7200,7200,7200,7200,0
20240229,195000,2279079860,7200,7200,7200,7200,0
20240229,194900,2279079860,7200,7200,7200,7200,0
20240229,194800,2279079860,7200,7200,7200,7200,0
20240229,194700,2279079860,7200,7200,7200,7200,0
20240229,194600,2279079860,7200,7200,7200,7200,0
20240229,194500,2279079860,7200,7200,7200,7200,0
20240229,194400,2279079860,7200,7200,7200,7200,0
20240229,194300,2279079860,7200,7200,7200,7200,0
20240229,194200,2279079860,7200,7200,7200,7200,0
20240229,194100,2279079860,7200,7200,7200,7200,0
20240229,194000,2279079860,7200,7200,7200,7200,0
20240229,193900,2279079860,7200,7200,7200,7200,9555
20240229,193800,2279079860,7200,7200,7200,7200,0
20240229,193700,2279079860,7200,7200,7200,7200,0
20240229,193600,2279079860,7200,7200,7200,7200,0
20240229,193500,2279079860,7200,7200,7200,7200,0
20240229,193400,2279079860,7200,7200,7200,7200,0
20240229,193300,2279079860,7200,7200,7200,7200,0
20240229,193200,2279079860,7200,7200,7200,7200,0
20240229,193100,2279079860,7200,7200,7200,7200,0
20240229,193000,2279079860,7200,7200,7200,7200,0
20240229,192900,2279079860,7200,7200,7200,7200,0
20240229,192800,2279079860,7200,7200,7200,7200,0
20240229,192700,2279079860,7200,7200,7200,7200,0
20240229,192600,2279079860,7200,7200,7200,7200,0
20240229,192500,2279079860,7200,7200,7200,7200,0
20240229,192400,2279079860,7200,7200,7200,7200,0
20240229,192300,2279079860,7200,7200,7200,7200,0
20240229,192200,2279079860,7200,7200,7200,7200,0
20240229,192100,2279079860,7200,7200,7200,7200,0
20240229,192000,2279079860,7200,7200,7200,7200,0
20240229,191900,2279079860,7200,7200,7200,7200,0
20240229,191800,2279079860,7200,7200,7200,7200,0
20240229,191700,2279079860,7200,7200,7200,7200,0
20240229,191600,2279079860,7200,7200,7200,7200,0
20240229,191500,2279079860,7200,7200,7200,7200,0
20240229,191400,2279079860,7200,7200,7200,7200,0
20240229,191300,2279079860,7200,7200,7200,7200,0
20240229,191200,2279079860,7200,7200,7200,7200,0
20240229,191100,2279079860,7200,7200,7200,7200,0
20240229,191000,2279079860,7200,7200,7200,7200,0
20240229,190900,2279079860,7200,7200,7200,7200,9555
20240229,190800,2279079860,7200,7200,7200,7200,0
20240229,190700,2279079860,7200,7200,7200,7200,0
20240229,190600,2279079860,7200,7200,7200,7200,0
20240229,190500,2279079860,7200,7200,7200,7200,0
20240229,190400,2279079860,7200,7200,7200,7200,0
20240229,190300,2279079860,7200,7200,7200,7200,0
20240229,190200,2279079860,7200,7200,7200,7200,0
20240229,190100,2279079860,7200,7200,7200,7200,0
20240229,190000,2279079860,7200,7200,7200,7200,0
20240229,185900,2279079860,7200,7200,7200,7200,0
20240229,185800,2279079860,7200,7200,7200,7200,0
20240229,185700,2279079860,7200,7200,7200,7200,0
20240229,185600,2279079860,7200,7200,7200,7200,0
20240229,185500,2279079860,7200,7200,7200,7200,0
20240229,185400,2279079860,7200,7200,7200,7200,0
20240229,185300,2279079860,7200,7200,7200,7200,0
20240229,185200,2279079860,7200,7200,7200,7200,0
20240229,185100,2279079860,7200,7200,7200,7200,0
20240229,185000,2279079860,7200,7200,7200,7200,0
20240229,184900,2279079860,7200,7200,7200,7200,0
20240229,184800,2279079860,7200,7200,7200,7200,0
20240229,184700,2279079860,7200,7200,7200,7200,0
20240229,184600,2279079860,7200,7200,7200,7200,0
20240229,184500,2279079860,7200,7200,7200,7200,0
20240229,184400,2279079860,7200,7200,7200,7200,0
20240229,184300,2279079860,7200,7200,7200,7200,0
20240229,184200,2279079860,7200,7200,7200,7200,0
20240229,184100,2279079860,7200,7200,7200,7200,0
20240229,184000,2279079860,7200,7200,7200,7200,0
20240229,183900,2279079860,7200,7200,7200,7200,9555
20240229,183800,2279079860,7200,7200,7200,7200,0
20240229,183700,2279079860,7200,7200,7200,7200,0
20240229,183600,2279079860,7200,7200,7200,7200,0
20240229,183500,2279079860,7200,7200,7200,7200,0
20240229,183400,2279079860,7200,7200,7200,7200,0
20240229,183300,2279079860,7200,7200,7200,7200,0
20240229,183200,2279079860,7200,7200,7200,7200,0
20240229,183100,2279079860,7200,7200,7200,7200,0
20240229,183000,2279079860,7200,7200,7200,7200,0
20240229,182900,2279079860,7200,7200,7200,7200,0
20240229,182800,2279079860,7200,7200,7200,7200,0
20240229,182700,2279079860,7200,7200,7200,7200,0
20240229,182600,2279079860,7200,7200,7200,7200,0
20240229,182500,2279079860,7200,7200,7200,7200,0
20240229,182400,2279079860,7200,7200,7200,7200,0
20240229,182300,2279079860,7200,7200,7200,7200,0
20240229,182200,2279079860,7200,7200,7200,7200,0
20240229,182100,2279079860,7200,7200,7200,7200,0
20240229,182000,2279079860,7200,7200,7200,7200,0
20240229,181900,2279079860,7200,7200,7200,7200,0
20240229,181800,2279079860,7200,7200,7200,7200,0
20240229,181700,2279079860,7200,7200,7200,7200,0
20240229,181600,2279079860,7200,7200,7200,7200,0
20240229,181500,2279079860,7200,7200,7200,7200,0
20240229,181400,2279079860,7200,7200,7200,7200,0
20240229,181300,2279079860,7200,7200,7200,7200,0
20240229,181200,2279079860,7200,7200,7200,7200,0
20240229,181100,2279079860,7200,7200,7200,7200,0
20240229,181000,2279079860,7200,7200,7200,7200,0
20240229,180900,2279079860,7200,7200,7200,7200,9555
20240229,180800,2279079860,7200,7200,7200,7200,0
20240229,180700,2279079860,7200,7200,7200,7200,0
20240229,180600,2279079860,7200,7200,7200,7200,0
20240229,180500,2279079860,7200,7200,7200,7200,0
20240229,180400,2279079860,7200,7200,7200,7200,0
20240229,180300,2279079860,7200,7200,7200,7200,0
20240229,180200,2279079860,7200,7200,7200,7200,0
20240229,180100,2279079860,7200,7200,7200,7200,0
20240229,180000,2279079860,7200,7200,7200,7200,0
20240229,175900,2279079860,7200,7200,7200,7200,0
20240229,175800,2279079860,7200,7200,7200,7200,0
20240229,175700,2279079860,7200,7200,7200,7200,0
20240229,175600,2279079860,7200,7200,7200,7200,0
20240229,175500,2279079860,7200,7200,7200,7200,0
20240229,175400,2279079860,7200,7200,7200,7200,0
20240229,175300,2279079860,7200,7200,7200,7200,0
20240229,175200,2279079860,7200,7200,7200,7200,0
20240229,175100,2279079860,7200,7200,7200,7200,0
20240229,175000,2279079860,7200,7200,7200,7200,0
20240229,174900,2279079860,7200,7200,7200,7200,0
20240229,174800,2279079860,7200,7200,7200,7200,0
20240229,174700,2279079860,7200,7200,7200,7200,0
20240229,174600,2279079860,7200,7200,7200,7200,0
20240229,174500,2279079860,7200,7200,7200,7200,0
20240229,174400,2279079860,7200,7200,7200,7200,0
20240229,174300,2279079860,7200,7200,7200,7200,0
20240229,174200,2279079860,7200,7200,7200,7200,0
20240229,174100,2279079860,7200,7200,7200,7200,0
20240229,174000,2279079860,7200,7200,7200,7200,0
20240229,173900,2279079860,7200,7200,7200,7200,9555
20240229,173800,2279079860,7200,7200,7200,7200,0
20240229,173700,2279079860,7200,7200,7200,7200,0
20240229,173600,2279079860,7200,7200,7200,7200,0
20240229,173500,2279079860,7200,7200,7200,7200,0
20240229,173400,2279079860,7200,7200,7200,7200,0
20240229,173300,2279079860,7200,7200,7200,7200,0
20240229,173200,2279079860,7200,7200,7200,7200,0
20240229,173100,2279079860,7200,7200,7200,7200,0
20240229,173000,2279079860,7200,7200,7200,7200,0
20240229,172900,2279079860,7200,7200,7200,7200,0
20240229,172800,2279079860,7200,7200,7200,7200,0
20240229,172700,2279079860,7200,7200,7200,7200,0
20240229,172600,2279079860,7200,7200,7200,7200,0
20240229,172500,2279079860,7200,7200,7200,7200,0
20240229,172400,2279079860,7200,7200,7200,7200,0
20240229,172300,2279079860,7200,7200,7200,7200,0
20240229,172200,2279079860,7200,7200,7200,7200,0
20240229,172100,2279079860,7200,7200,7200,7200,0
20240229,172000,2279079860,7200,7200,7200,7200,0
20240229,171900,2279079860,7200,7200,7200,7200,0
20240229,171800,2279079860,7200,7200,7200,7200,0
20240229,171700,2279079860,7200,7200,7200,7200,0
20240229,171600,2279079860,7200,7200,7200,7200,0
20240229,171500,2279079860,7200,7200,7200,7200,0
20240229,171400,2279079860,7200,7200,7200,7200,0
20240229,171300,2279079860,7200,7200,7200,7200,0
20240229,171200,2279079860,7200,7200,7200,7200,0
20240229,171100,2279079860,7200,7200,7200,7200,0
20240229,171000,2279079860,7200,7200,7200,7200,0
20240229,170900,2279079860,7200,7200,7200,7200,9555
20240229,170800,2279079860,7200,7200,7200,7200,0
20240229,170700,2279079860,7200,7200,7200,7200,0
20240229,170600,2279079860,7200,7200,7200,7200,0
20240229,170500,2279079860,7200,7200,7200,7200,0
20240229,170400,2279079860,7200,7200,7200,7200,0
20240229,170300,2279079860,7200,7200,7200,7200,0
20240229,170200,2279079860,7200,7200,7200,7200,0
20240229,170100,2279079860,7200,7200,7200,7200,0
20240229,170000,2279079860,7200,7200,7200,7200,0
20240229,165900,2279079860,7200,7200,7200,7200,0
20240229,165800,2279079860,7200,7200,7200,7200,0
20240229,165700,2279079860,7200,7200,7200,7200,0
20240229,165600,2279079860,7200,7200,7200,7200,0
20240229,165500,2279079860,7200,7200,7200,7200,0
20240229,165400,2279079860,7200,7200,7200,7200,0
20240229,165300,2279079860,7200,7200,7200,7200,0
20240229,165200,2279079860,7200,7200,7200,7200,0
20240229,165100,2279079860,7200,7200,7200,7200,0
20240229,165000,2279079860,7200,7200,7200,7200,0
20240229,164900,2279079860,7200,7200,7200,7200,0
20240229,164800,2279079860,7200,7200,7200,7200,0
20240229,164700,2279079860,7200,7200,7200,7200,0
20240229,164600,2279079860,7200,7200,7200,7200,0
20240229,164500,2279079860,7200,7200,7200,7200,0
20240229,164400,2279079860,7200,7200,7200,7200,0
20240229,164300,2279079860,7200,7200,7200,7200,0
20240229,164200,2279079860,7200,7200,7200,7200,0
20240229,164100,2279079860,7200,7200,7200,7200,0
20240229,164000,2279079860,7200,7200,7200,7200,0
20240229,163900,2279079860,7200,7200,7200,7200,9555
20240229,163800,2279079860,7200,7200,7200,7200,0
20240229,163700,2279079860,7200,7200,7200,7200,0
20240229,163600,2279079860,7200,7200,7200,7200,0
20240229,163500,2279079860,7200,7200,7200,7200,0
20240229,163400,2279079860,7200,7200,7200,7200,0
20240229,163300,2279079860,7200,7200,7200,7200,0
20240229,163200,2279079860,7200,7200,7200,7200,0
20240229,163100,2279079860,7200,7200,7200,7200,0
20240229,163000,2279079860,7200,7200,7200,7200,0
20240229,162900,2279079860,7200,7200,7200,7200,0
20240229,162800,2279079860,7200,7200,7200,7200,0
20240229,162700,2279079860,7200,7200,7200,7200,0
20240229,162600,2279079860,7200,7200,7200,7200,0
20240229,162500,2279079860,7200,7200,7200,7200,0
20240229,162400,2279079860,7200,7200,7200,7200,0
20240229,162300,2279079860,7200,7200,7200,7200,0
20240229,162200,2279079860,7200,7200,7200,7200,0
20240229,162100,2279079860,7200,7200,7200,7200,0
20240229,162000,2279079860,7200,7200,7200,7200,0
20240229,161900,2279079860,7200,7200,7200,7200,0
20240229,161800,2279079860,7200,7200,7200,7200,0
20240229,161700,2279079860,7200,7200,7200,7200,0
20240229,161600,2279079860,7200,7200,7200,7200,0
20240229,161500,2279079860,7200,7200,7200,7200,0
20240229,161400,2279079860,7200,7200,7200,7200,0
20240229,161300,2279079860,7200,7200,7200,7200,0
20240229,161200,2279079860,7200,7200,7200,7200,0
20240229,161100,2279079860,7200,7200,7200,7200,0
20240229,161000,2279079860,7200,7200,7200,7200,0
20240229,160900,2279079860,7200,7200,7200,7200,9555
20240229,160800,2279079860,7200,7200,7200,7200,0
20240229,160700,2279079860,7200,7200,7200,7200,0
20240229,160600,2279079860,7200,7200,7200,7200,0
20240229,160500,2279079860,7200,7200,7200,7200,0
20240229,160400,2279079860,7200,7200,7200,7200,0
20240229,160300,2279079860,7200,7200,7200,7200,0
20240229,160200,2279079860,7200,7200,7200,7200,0
20240229,160100,2279079860,7200,7200,7200,7200,0
20240229,160000,2279079860,7200,7200,7200,7200,0
20240229,155900,2279079860,7200,7200,7200,7200,0
20240229,155800,2279079860,7200,7200,7200,7200,0
20240229,155700,2279079860,7200,7200,7200,7200,0
20240229,155600,2279079860,7200,7200,7200,7200,0
20240229,155500,2279079860,7200,7200,7200,7200,0
20240229,155400,2279079860,7200,7200,7200,7200,0
20240229,155300,2279079860,7200,7200,7200,7200,0
20240229,155200,2279079860,7200,7200,7200,7200,0
20240229,155100,2279079860,7200,7200,7200,7200,0
20240229,155000,2279079860,7200,7200,7200,7200,0
20240229,154900,2279079860,7200,7200,7200,7200,0
20240229,154800,2279079860,7200,7200,7200,7200,0
20240229,154700,2279079860,7200,7200,7200,7200,0
20240229,154600,2279079860,7200,7200,7200,7200,0
20240229,154500,2279079860,7200,7200,7200,7200,0
20240229,154400,2279079860,7200,7200,7200,7200,0
20240229,154300,2279079860,7200,7200,7200,7200,0
20240229,154200,2279079860,7200,7200,7200,7200,0
20240229,154100,2279079860,7200,7200,7200,7200,0
20240229,154000,2279079860,7200,7200,7200,7200,0
20240229,153900,2279079860,7200,7200,7200,7200,9555
20240229,153800,2279079860,7200,7200,7200,7200,0
20240229,153700,2279079860,7200,7200,7200,7200,0
20240229,153600,2279079860,7200,7200,7200,7200,0
20240229,153500,2279079860,7200,7200,7200,7200,0
20240229,153400,2279079860,7200,7200,7200,7200,0
20240229,153300,2279079860,7200,7200,7200,7200,0
20240229,153200,2279079860,7200,7200,7200,7200,0
20240229,153100,2279079860,7200,7200,7200,7200,0
20240229,153000,2279079860,7200,7200,7200,7200,9555
20240229,152900,2210283860,7240,7240,7240,7240,0
20240229,152800,2210283860,7240,7240,7240,7240,0
20240229,152700,2210283860,7240,7240,7240,7240,0
20240229,152600,2210283860,7240,7240,7240,7240,0
20240229,152500,2210283860,7240,7240,7240,7240,0
20240229,152400,2210283860,7240,7240,7240,7240,0
20240229,152300,2210283860,7240,7240,7240,7240,0
20240229,152200,2210283860,7240,7240,7240,7240,0
20240229,152100,2210283860,7240,7240,7240,7240,0
20240229,152000,2210283860,7240,7240,7240,7240,0
20240229,151900,2210283860,7240,7230,7240,7210,2480
20240229,151800,2192388760,7240,7240,7240,7220,162
20240229,151700,2191216570,7240,7220,7240,7220,211
20240229,151600,2189691640,7220,7220,7220,7220,200
20240229,151500,2188247640,7240,7240,7240,7220,587
20240229,151400,2184009140,7240,7220,7240,7210,881
20240229,151300,2177651540,7230,7220,7240,7220,380
20240229,151200,2174905640,7220,7240,7240,7220,3215
20240229,151100,2151664510,7240,7270,7280,7240,1634
20240229,151000,2139808390,7270,7270,7270,7250,173
20240229,150900,2138553260,7250,7270,7270,7240,1171
20240229,150800,2130056090,7270,7250,7270,7250,608
20240229,150700,2125647790,7250,7240,7250,7240,221
20240229,150600,2124046750,7240,7250,7250,7240,6
20240229,150500,2124003260,7250,7260,7260,7250,50
20240229,150400,2123640470,7270,7260,7270,7250,1189
20240229,150300,2115016240,7260,7260,7260,7260,192
20240229,150200,2113622320,7260,7260,7260,7260,49
20240229,150100,2113266580,7260,7240,7260,7230,442
20240229,150000,2110065600,7240,7250,7250,7240,113
20240229,145900,2109246780,7250,7240,7250,7240,202
20240229,145800,2107783280,7250,7260,7260,7240,1021
20240229,145700,2100386140,7260,7260,7260,7250,55
20240229,145600,2099987040,7250,7250,7250,7250,201
20240229,145500,2098529790,7240,7240,7240,7240,15
20240229,145400,2098421190,7240,7240,7240,7240,16
20240229,145300,2098305350,7240,7240,7240,7240,239
20240229,145200,2096574990,7250,7250,7250,7250,6
20240229,145100,2096531490,7250,7240,7250,7240,327
20240229,145000,2094163560,7230,7230,7230,7230,72
20240229,144900,2093643000,7230,7230,7240,7230,601
20240229,144800,2089296770,7240,7240,7240,7240,139
20240229,144700,2088290410,7240,7240,7240,7240,3
20240229,144600,2088268690,7240,7240,7240,7240,0
20240229,144500,2088268690,7240,7240,7240,7240,10
20240229,144400,2088196290,7240,7240,7240,7240,9
20240229,144300,2088131130,7250,7230,7250,7230,726
20240229,144200,2082882130,7230,7230,7230,7230,424
20240229,144100,2079816610,7240,7240,7240,7240,151
20240229,144000,2078723370,7250,7250,7250,7250,20
20240229,143900,2078578370,7240,7240,7240,7240,66
20240229,143800,2078100530,7250,7250,7250,7250,0
20240229,143700,2078100530,7250,7250,7250,7250,1
20240229,143600,2078093280,7220,7250,7250,7220,335
20240229,143500,2075667900,7250,7250,7250,7250,1
20240229,143400,2075660650,7250,7240,7250,7240,2
20240229,143300,2075646160,7230,7240,7240,7230,42
20240229,143200,2075342480,7250,7240,7250,7240,337
20240229,143100,2072901580,7230,7230,7230,7230,25
20240229,143000,2072720830,7240,7230,7240,7230,40
20240229,142900,2072431330,7230,7250,7250,7230,306
20240229,142800,2070214430,7250,7210,7250,7210,4656
20240229,142700,2036602110,7220,7240,7240,7220,2954
20240229,142600,2015266150,7250,7230,7250,7230,52
20240229,142500,2014890150,7230,7260,7260,7230,250
20240229,142400,2013082620,7230,7250,7250,7220,2370
20240229,142300,1995940290,7250,7270,7270,7240,1836
20240229,142200,1982640330,7250,7270,7270,7250,493
20240229,142100,1979066050,7270,7270,7270,7270,90
20240229,142000,1978411750,7240,7250,7270,7240,1107
20240229,141900,1970387930,7270,7260,7270,7250,1058
20240229,141800,1962709990,7270,7270,7270,7270,81
20240229,141700,1962121120,7270,7270,7270,7270,1
20240229,141600,1962113850,7260,7260,7260,7260,27
20240229,141500,1961917830,7270,7250,7280,7250,373
20240229,141400,1959213530,7250,7250,7250,7250,250
20240229,141300,1957401030,7250,7240,7250,7240,23
20240229,141200,1957234300,7240,7250,7250,7240,428
20240229,141100,1954132390,7250,7250,7250,7250,0
20240229,141000,1954132390,7250,7270,7270,7250,1293
20240229,140900,1944751160,7290,7280,7290,7280,371
20240229,140800,1942047530,7290,7290,7290,7290,0
20240229,140700,1942047530,7290,7280,7290,7280,9
20240229,140600,1941981960,7280,7280,7290,7280,101
20240229,140500,1941246650,7290,7280,7290,7280,18
20240229,140400,1941115530,7290,7280,7290,7280,340
20240229,140300,1938640260,7280,7280,7280,7280,50
20240229,140200,1938276260,7280,7280,7280,7270,65
20240229,140100,1937803070,7270,7270,7270,7270,20
20240229,140000,1937657670,7270,7260,7270,7260,52
20240229,135900,1937280130,7260,7260,7270,7260,658
20240229,135800,1932500020,7260,7260,7260,7260,270
20240229,135700,1930539820,7260,7260,7260,7260,21
20240229,135600,1930387360,7260,7240,7260,7240,301
20240229,135500,1928202120,7240,7250,7250,7240,262
20240229,135400,1926304370,7260,7260,7260,7260,0
20240229,135300,1926304370,7260,7260,7260,7260,8
20240229,135200,1926246290,7260,7250,7260,7250,87
20240229,135100,1925614720,7250,7250,7250,7250,114
20240229,135000,1924788220,7240,7240,7240,7240,43
20240229,134900,1924476900,7280,7240,7280,7230,458
20240229,134800,1921162720,7240,7250,7250,7240,1156
20240229,134700,1912787340,7260,7270,7270,7260,648
20240229,134600,1908081700,7260,7280,7280,7260,1900
20240229,134500,1894275920,7290,7290,7300,7290,427
20240229,134400,1891163070,7290,7290,7290,7290,1
20240229,134300,1891155780,7280,7280,7280,7280,1
20240229,134200,1891148500,7280,7280,7280,7280,58
20240229,134100,1890726260,7280,7270,7280,7260,364
20240229,134000,1888077320,7280,7260,7280,7250,304
20240229,133900,1885873270,7280,7270,7280,7270,184
20240229,133800,1884535540,7270,7280,7280,7270,2
20240229,133700,1884520990,7250,7290,7290,7240,97
20240229,133600,1883818060,7260,7260,7270,7260,584
20240229,133500,1879576290,7260,7240,7260,7240,1348
20240229,133400,1869800250,7230,7230,7230,7230,1
20240229,133300,1869793020,7240,7250,7250,7240,227
20240229,133200,1868148920,7250,7250,7250,7250,0
20240229,133100,1868148920,7250,7250,7250,7250,0
20240229,133000,1868148920,7250,7260,7260,7250,42
20240229,132900,1867844100,7250,7250,7250,7250,0
20240229,132800,1867844100,7250,7250,7250,7240,72
20240229,132700,1867322600,7250,7240,7250,7240,63
20240229,132600,1866866470,7250,7250,7250,7250,50
20240229,132500,1866503970,7260,7240,7260,7240,211
20240229,132400,1864975810,7240,7240,7240,7220,2057
20240229,132300,1850093240,7240,7240,7240,7240,2
20240229,132200,1850078760,7230,7250,7250,7230,733
20240229,132100,1844775450,7250,7230,7250,7230,146
20240229,132000,1843716970,7250,7240,7260,7230,563
20240229,131900,1839641280,7230,7270,7270,7220,2574
20240229,131800,1821013300,7270,7260,7270,7240,3965
20240229,131700,1792266640,7250,7250,7250,7250,200
20240229,131600,1790816640,7250,7250,7250,7250,650
20240229,131500,1786104140,7260,7260,7270,7260,397
20240229,131400,1783219420,7260,7260,7260,7260,1
20240229,131300,1783212160,7270,7270,7270,7260,22
20240229,131200,1783052310,7270,7250,7270,7250,2000
20240229,131100,1768542310,7270,7260,7270,7260,2268
20240229,131000,1752065690,7250,7260,7260,7250,726
20240229,130900,1746797560,7260,7260,7260,7250,1340
20240229,130800,1737081610,7260,7290,7290,7260,3901
20240229,130700,1708727520,7330,7330,7330,7330,3
20240229,130600,1708705530,7290,7290,7340,7290,806
20240229,130500,1702828390,7300,7300,7300,7300,251
20240229,130400,1700996090,7300,7300,7300,7300,19
20240229,130300,1700857390,7300,7300,7310,7290,277
20240229,130200,1698835540,7300,7330,7330,7300,473
20240229,130100,1695381140,7330,7330,7330,7330,0
20240229,130000,1695381140,7330,7330,7330,7330,0
20240229,125900,1695381140,7330,7330,7330,7330,12
20240229,125800,1695293180,7330,7320,7330,7320,143
20240229,125700,1694245090,7320,7300,7320,7300,579
20240229,125600,1690011270,7310,7310,7310,7310,10
20240229,125500,1689938170,7320,7320,7320,7320,0
20240229,125400,1689938170,7320,7320,7320,7320,69
20240229,125300,1689433090,7300,7320,7320,7300,202
20240229,125200,1687958460,7300,7320,7320,7300,204
20240229,125100,1686468360,7300,7310,7320,7300,609
20240229,125000,1682022440,7300,7300,7300,7300,2
20240229,124900,1682007840,7300,7300,7300,7300,50
20240229,124800,1681642840,7300,7300,7300,7300,18
20240229,124700,1681511440,7300,7300,7300,7300,80
20240229,124600,1680927440,7300,7310,7310,7300,35
20240229,124500,1680671900,7300,7310,7310,7300,7
20240229,124400,1680620760,7300,7300,7310,7300,19
20240229,124300,1680481960,7310,7320,7320,7310,109
20240229,124200,1679684580,7300,7310,7310,7300,200
20240229,124100,1678223570,7310,7300,7320,7300,222
20240229,124000,1676601950,7300,7300,7300,7300,558
20240229,123900,1672528550,7300,7300,7300,7300,34
20240229,123800,1672280350,7300,7300,7300,7300,0
20240229,123700,1672280350,7300,7310,7310,7300,1654
20240229,123600,1660202150,7310,7310,7310,7310,1146
20240229,123500,1651824890,7310,7310,7310,7310,0
20240229,123400,1651824890,7310,7320,7320,7310,1359
20240229,123300,1641888200,7320,7330,7330,7320,1964
20240229,123200,1627509730,7330,7330,7330,7330,25
20240229,123100,1627326480,7330,7330,7330,7330,201
20240229,123000,1625853150,7330,7330,7330,7330,518
20240229,122900,1622056210,7330,7330,7330,7330,60
20240229,122800,1621616410,7330,7330,7330,7330,3
20240229,122700,1621594420,7340,7340,7340,7340,0
20240229,122600,1621594420,7340,7320,7340,7320,44
20240229,122500,1621272320,7340,7360,7360,7330,947
20240229,122400,1614328780,7340,7340,7340,7340,234
20240229,122300,1612611220,7350,7340,7360,7340,827
20240229,122200,1606529760,7340,7340,7340,7340,323
20240229,122100,1604158940,7350,7350,7350,7340,40
20240229,122000,1603865220,7340,7340,7340,7340,391
20240229,121900,1600995280,7340,7350,7360,7340,650
20240229,121800,1596217120,7340,7340,7340,7340,71
20240229,121700,1595695980,7340,7360,7360,7340,15
20240229,121600,1595585860,7360,7360,7360,7360,1
20240229,121500,1595578500,7360,7350,7360,7350,211
20240229,121400,1594027370,7350,7340,7350,7340,282
20240229,121300,1591955470,7340,7330,7340,7330,309
20240229,121200,1589687520,7330,7320,7330,7320,61
20240229,121100,1589240480,7330,7320,7330,7320,836
20240229,121000,1583112610,7320,7330,7330,7320,113
20240229,120900,1582284340,7320,7330,7330,7320,409
20240229,120800,1579287920,7330,7330,7330,7330,450
20240229,120700,1575989420,7330,7330,7330,7330,1
20240229,120600,1575982090,7340,7340,7340,7340,93
20240229,120500,1575299470,7340,7340,7340,7340,140
20240229,120400,1574271870,7340,7350,7350,7330,566
20240229,120300,1570119580,7350,7340,7350,7340,1363
20240229,120200,1560104990,7330,7340,7340,7330,230
20240229,120100,1558417480,7350,7350,7360,7350,488
20240229,120000,1554830410,7360,7360,7360,7350,320
20240229,115900,1552475240,7370,7370,7370,7370,550
20240229,115800,1548421740,7370,7370,7370,7370,69
20240229,115700,1547913210,7370,7360,7370,7360,248
20240229,115600,1546085480,7370,7360,7370,7360,187
20240229,115500,1544709110,7360,7350,7360,7350,172
20240229,115400,1543444190,7360,7360,7360,7350,130
20240229,115300,1542487600,7360,7340,7360,7340,166
20240229,115200,1541268980,7360,7370,7370,7350,386
20240229,115100,1538430040,7340,7370,7370,7340,905
20240229,115000,1531773430,7380,7360,7380,7360,1837
20240229,114900,1518230630,7360,7350,7360,7350,100
20240229,114800,1517495150,7340,7340,7350,7340,344
20240229,114700,1514970180,7340,7320,7340,7320,160
20240229,114600,1513798300,7320,7320,7320,7320,132
20240229,114500,1512832060,7320,7320,7320,7320,1081
20240229,114400,1504919140,7320,7310,7320,7300,1356
20240229,114300,1495019480,7300,7320,7320,7300,1189
20240229,114200,1486330020,7320,7320,7320,7320,48
20240229,114100,1485978660,7320,7330,7330,7320,189
20240229,114000,1484594590,7320,7330,7330,7310,794
20240229,113900,1478785870,7320,7340,7340,7320,570
20240229,113800,1474612470,7340,7330,7340,7310,1012
20240229,113700,1467205160,7330,7330,7330,7330,614
20240229,113600,1462704540,7330,7330,7330,7330,728
20240229,113500,1457368300,7330,7340,7340,7330,85
20240229,113400,1456744610,7340,7340,7360,7340,623
20240229,113300,1452166630,7360,7360,7360,7360,150
20240229,113200,1451062630,7360,7330,7360,7330,24
20240229,113100,1450886020,7360,7330,7360,7330,351
20240229,113000,1448310970,7330,7330,7330,7330,107
20240229,112900,1447526660,7320,7330,7330,7320,1381
20240229,112800,1437415250,7370,7340,7370,7330,2168
20240229,112700,1421468810,7370,7320,7370,7320,261
20240229,112600,1419555660,7320,7360,7370,7320,4533
20240229,112500,1386294710,7360,7380,7380,7360,507
20240229,112400,1382560010,7390,7390,7400,7390,497
20240229,112300,1378883540,7360,7370,7400,7360,966
20240229,112200,1371750130,7370,7390,7390,7360,924
20240229,112100,1364942410,7400,7370,7400,7350,1518
20240229,112000,1353755760,7390,7390,7390,7380,1279
20240229,111900,1344305350,7390,7410,7420,7380,8778
20240229,111800,1279372680,7420,7380,7420,7370,5819
20240229,111700,1236355040,7370,7370,7370,7360,2027
20240229,111600,1221418610,7360,7350,7370,7350,3361
20240229,111500,1196675960,7350,7350,7350,7340,404
20240229,111400,1193706710,7340,7350,7360,7330,1872
20240229,111300,1179957080,7360,7330,7360,7330,2476
20240229,111200,1161762930,7340,7320,7340,7320,1890
20240229,111100,1147907230,7330,7320,7330,7320,124
20240229,111000,1146998460,7320,7320,7320,7320,974
20240229,110900,1139868780,7310,7320,7320,7300,1321
20240229,110800,1130200570,7320,7300,7320,7300,2625
20240229,110700,1111000730,7290,7280,7300,7280,1323
20240229,110600,1101346450,7290,7300,7300,7280,1030
20240229,110500,1093843800,7300,7300,7300,7290,356
20240229,110400,1091245010,7290,7300,7310,7290,612
20240229,110300,1086778490,7310,7320,7320,7290,2265
20240229,110200,1070221740,7320,7280,7320,7280,4468
20240229,110100,1037606070,7280,7270,7280,7270,1530
20240229,110000,1026471520,7270,7280,7280,7260,708
20240229,105900,1021328020,7280,7260,7280,7260,3198
20240229,105800,998101230,7260,7260,7260,7260,327
20240229,105700,995727210,7260,7220,7260,7220,174
20240229,105600,994467970,7220,7250,7250,7220,83
20240229,105500,993866520,7250,7250,7250,7250,239
20240229,105400,992133770,7240,7220,7240,7200,342
20240229,105300,989667140,7210,7210,7210,7210,366
20240229,105200,987028280,7230,7230,7260,7210,747
20240229,105100,981637730,7240,7260,7260,7240,301
20240229,105000,979458470,7260,7270,7270,7190,3198
20240229,104900,956405420,7270,7280,7280,7260,1153
20240229,104800,948024170,7280,7280,7280,7270,1211
20240229,104700,939214000,7280,7300,7300,7270,740
20240229,104600,933827610,7290,7280,7310,7280,5090
20240229,104500,896679850,7280,7260,7280,7260,688
20240229,104400,891677110,7260,7260,7270,7260,504
20240229,104300,888017070,7270,7280,7280,7270,1122
20240229,104200,879857730,7280,7280,7280,7260,2738
20240229,104100,859934820,7270,7240,7270,7240,3395
20240229,104000,835289820,7240,7230,7240,7230,58
20240229,103900,834869930,7230,7220,7240,7220,1130
20240229,103800,826697390,7220,7240,7240,7220,465
20240229,103700,823334790,7240,7240,7250,7240,189
20240229,103600,821965220,7240,7240,7240,7230,400
20240229,103500,819070220,7250,7220,7250,7220,758
20240229,103400,813579560,7200,7200,7210,7200,320
20240229,103300,811273020,7190,7180,7190,7180,494
20240229,103200,807723280,7180,7190,7190,7180,240
20240229,103100,806000020,7200,7200,7200,7200,5
20240229,103000,805964020,7210,7200,7210,7200,88
20240229,102900,805330340,7180,7180,7180,7180,905
20240229,102800,798832440,7190,7200,7200,7190,241
20240229,102700,797098550,7200,7200,7200,7190,254
20240229,102600,795272250,7190,7200,7200,7190,203
20240229,102500,793812650,7190,7200,7200,7190,78
20240229,102400,793251610,7190,7200,7200,7190,869
20240229,102300,786995090,7200,7200,7200,7200,109
20240229,102200,786210290,7200,7220,7220,7190,1494
20240229,102100,775451640,7230,7220,7230,7220,935
20240229,102000,768700230,7210,7230,7230,7210,123
20240229,101900,767812940,7240,7240,7250,7230,3265
20240229,101800,744176450,7230,7230,7240,7230,4061
20240229,101700,714785450,7230,7190,7230,7190,10912
20240229,101600,636077930,7210,7200,7210,7200,657
20240229,101500,631347520,7190,7190,7190,7190,282
20240229,101400,629319940,7170,7190,7190,7170,1054
20240229,101300,621753800,7180,7180,7180,7180,2
20240229,101200,621739440,7180,7190,7190,7180,427
20240229,101100,618673560,7180,7190,7190,7180,50
20240229,101000,618314110,7190,7190,7190,7190,50
20240229,100900,617954610,7200,7200,7200,7200,326
20240229,100800,615607410,7200,7200,7210,7200,184
20240229,100700,614282150,7200,7210,7210,7200,277
20240229,100600,612285750,7200,7200,7200,7200,34
20240229,100500,612040950,7200,7180,7200,7180,374
20240229,100400,609348690,7190,7200,7200,7190,163
20240229,100300,608176620,7200,7200,7210,7170,560
20240229,100200,604147230,7200,7180,7200,7180,720
20240229,100100,598970690,7180,7200,7200,7180,143
20240229,100000,597941130,7200,7200,7200,7160,1014
20240229,095900,590651650,7200,7210,7210,7160,980
20240229,095800,583617720,7170,7220,7220,7170,2026
20240229,095700,569036130,7230,7210,7230,7200,3235
20240229,095600,545686380,7200,7200,7230,7200,7655
20240229,095500,490518810,7190,7170,7190,7170,1247
20240229,095400,481555630,7150,7150,7150,7150,114
20240229,095300,480740530,7180,7190,7190,7180,12
20240229,095200,480654350,7180,7140,7180,7130,3236
20240229,095100,457532790,7150,7130,7150,7110,2237
20240229,095000,441586350,7130,7140,7140,7130,3114
20240229,094900,419364070,7140,7150,7180,7140,492
20240229,094800,415847010,7140,7180,7180,7140,727
20240229,094700,410647660,7180,7130,7180,7130,16
20240229,094600,410533280,7200,7150,7200,7130,3381
20240229,094500,386279390,7190,7190,7190,7160,2436
20240229,094400,368806500,7170,7170,7190,7140,4553
20240229,094300,336114690,7170,7140,7170,7140,1513
20240229,094200,325294460,7140,7130,7140,7100,2193
20240229,094100,309683550,7140,7140,7140,7130,1051
20240229,094000,302179910,7130,7130,7130,7130,620
20240229,093900,297759310,7120,7120,7120,7120,456
20240229,093800,294512590,7120,7120,7140,7120,755
20240229,093700,289130970,7120,7100,7120,7100,603
20240229,093600,284840290,7090,7110,7110,7090,1203
20240229,093500,276305820,7110,7130,7140,7110,593
20240229,093400,272083500,7140,7110,7140,7090,175
20240229,093300,270839230,7080,7060,7100,7060,2412
20240229,093200,253781930,7030,7030,7030,7030,80
20240229,093100,253219530,7020,7020,7050,7020,244
20240229,093000,251506560,7020,7040,7050,7020,1003
20240229,092900,244441610,7060,7060,7060,7060,0
20240229,092800,244441610,7060,7000,7070,7000,2255
20240229,092700,228578460,7000,6990,7000,6990,114
20240229,092600,227780560,7010,6990,7010,6990,2120
20240229,092500,212941360,6980,6980,6980,6980,4
20240229,092400,212913440,6980,7030,7030,6980,117
20240229,092300,212092010,7010,6990,7010,6980,2578
20240229,092200,194048540,6990,7010,7010,6990,550
20240229,092100,190200040,7010,6980,7010,6980,44
20240229,092000,189892800,6980,7020,7020,6980,290
20240229,091900,187865860,6990,6990,6990,6990,200
20240229,091800,186467860,6980,6980,7020,6980,116
20240229,091700,185658140,6980,6980,6980,6980,21
20240229,091600,185511560,6990,6990,6990,6990,524
20240229,091500,181848800,7000,7050,7050,7000,885
20240229,091400,175647870,7020,7000,7020,7000,1189
20240229,091300,167313300,7000,7000,7000,7000,135
20240229,091200,166368300,7000,7000,7000,7000,416
20240229,091100,163456300,6990,6940,6990,6940,68
20240229,091000,162981880,6940,6950,6990,6940,1337
20240229,090900,153697510,6960,6960,6960,6950,2171
20240229,090800,138588360,6960,6960,6970,6960,759
20240229,090700,133305670,6960,6960,6960,6960,445
20240229,090600,130208470,6950,6960,6960,6950,1816
20240229,090500,117574300,6960,6990,6990,6950,2135
20240229,090400,102701430,7000,7000,7000,6990,294
20240229,090300,100645250,6990,7010,7020,6990,1121
20240229,090200,92794540,7000,7080,7080,7000,4043
20240229,090100,64367860,7070,7180,7180,7070,4754
20240229,090000,30685330,7180,7080,7200,7080,4299