stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,211400,2027459300,6100,6100,6100,6100,6960
20240227,211300,2027459300,6100,6100,6100,6100,0
20240227,211200,2027459300,6100,6100,6100,6100,0
20240227,211100,2027459300,6100,6100,6100,6100,0
20240227,211000,2027459300,6100,6100,6100,6100,0
20240227,210900,2027459300,6100,6100,6100,6100,0
20240227,210800,2027459300,6100,6100,6100,6100,0
20240227,210700,2027459300,6100,6100,6100,6100,0
20240227,210600,2027459300,6100,6100,6100,6100,0
20240227,210500,2027459300,6100,6100,6100,6100,0
20240227,210400,2027459300,6100,6100,6100,6100,0
20240227,210300,2027459300,6100,6100,6100,6100,0
20240227,210200,2027459300,6100,6100,6100,6100,0
20240227,210100,2027459300,6100,6100,6100,6100,0
20240227,210000,2027459300,6100,6100,6100,6100,0
20240227,205900,2027459300,6100,6100,6100,6100,0
20240227,205800,2027459300,6100,6100,6100,6100,0
20240227,205700,2027459300,6100,6100,6100,6100,0
20240227,205600,2027459300,6100,6100,6100,6100,0
20240227,205500,2027459300,6100,6100,6100,6100,0
20240227,205400,2027459300,6100,6100,6100,6100,0
20240227,205300,2027459300,6100,6100,6100,6100,0
20240227,205200,2027459300,6100,6100,6100,6100,0
20240227,205100,2027459300,6100,6100,6100,6100,0
20240227,205000,2027459300,6100,6100,6100,6100,0
20240227,204900,2027459300,6100,6100,6100,6100,0
20240227,204800,2027459300,6100,6100,6100,6100,0
20240227,204700,2027459300,6100,6100,6100,6100,0
20240227,204600,2027459300,6100,6100,6100,6100,0
20240227,204500,2027459300,6100,6100,6100,6100,0
20240227,204400,2027459300,6100,6100,6100,6100,6960
20240227,204300,2027459300,6100,6100,6100,6100,0
20240227,204200,2027459300,6100,6100,6100,6100,0
20240227,204100,2027459300,6100,6100,6100,6100,0
20240227,204000,2027459300,6100,6100,6100,6100,0
20240227,203900,2027459300,6100,6100,6100,6100,0
20240227,203800,2027459300,6100,6100,6100,6100,0
20240227,203700,2027459300,6100,6100,6100,6100,0
20240227,203600,2027459300,6100,6100,6100,6100,0
20240227,203500,2027459300,6100,6100,6100,6100,0
20240227,203400,2027459300,6100,6100,6100,6100,0
20240227,203300,2027459300,6100,6100,6100,6100,0
20240227,203200,2027459300,6100,6100,6100,6100,0
20240227,203100,2027459300,6100,6100,6100,6100,0
20240227,203000,2027459300,6100,6100,6100,6100,0
20240227,202900,2027459300,6100,6100,6100,6100,0
20240227,202800,2027459300,6100,6100,6100,6100,0
20240227,202700,2027459300,6100,6100,6100,6100,0
20240227,202600,2027459300,6100,6100,6100,6100,0
20240227,202500,2027459300,6100,6100,6100,6100,0
20240227,202400,2027459300,6100,6100,6100,6100,0
20240227,202300,2027459300,6100,6100,6100,6100,0
20240227,202200,2027459300,6100,6100,6100,6100,0
20240227,202100,2027459300,6100,6100,6100,6100,0
20240227,202000,2027459300,6100,6100,6100,6100,0
20240227,201900,2027459300,6100,6100,6100,6100,0
20240227,201800,2027459300,6100,6100,6100,6100,0
20240227,201700,2027459300,6100,6100,6100,6100,0
20240227,201600,2027459300,6100,6100,6100,6100,0
20240227,201500,2027459300,6100,6100,6100,6100,0
20240227,201400,2027459300,6100,6100,6100,6100,6960
20240227,201300,2027459300,6100,6100,6100,6100,0
20240227,201200,2027459300,6100,6100,6100,6100,0
20240227,201100,2027459300,6100,6100,6100,6100,0
20240227,201000,2027459300,6100,6100,6100,6100,0
20240227,200900,2027459300,6100,6100,6100,6100,0
20240227,200800,2027459300,6100,6100,6100,6100,0
20240227,200700,2027459300,6100,6100,6100,6100,0
20240227,200600,2027459300,6100,6100,6100,6100,0
20240227,200500,2027459300,6100,6100,6100,6100,0
20240227,200400,2027459300,6100,6100,6100,6100,0
20240227,200300,2027459300,6100,6100,6100,6100,0
20240227,200200,2027459300,6100,6100,6100,6100,0
20240227,200100,2027459300,6100,6100,6100,6100,0
20240227,200000,2027459300,6100,6100,6100,6100,0
20240227,195900,2027459300,6100,6100,6100,6100,0
20240227,195800,2027459300,6100,6100,6100,6100,0
20240227,195700,2027459300,6100,6100,6100,6100,0
20240227,195600,2027459300,6100,6100,6100,6100,0
20240227,195500,2027459300,6100,6100,6100,6100,0
20240227,195400,2027459300,6100,6100,6100,6100,0
20240227,195300,2027459300,6100,6100,6100,6100,0
20240227,195200,2027459300,6100,6100,6100,6100,0
20240227,195100,2027459300,6100,6100,6100,6100,0
20240227,195000,2027459300,6100,6100,6100,6100,0
20240227,194900,2027459300,6100,6100,6100,6100,0
20240227,194800,2027459300,6100,6100,6100,6100,0
20240227,194700,2027459300,6100,6100,6100,6100,0
20240227,194600,2027459300,6100,6100,6100,6100,0
20240227,194500,2027459300,6100,6100,6100,6100,0
20240227,194400,2027459300,6100,6100,6100,6100,6960
20240227,194300,2027459300,6100,6100,6100,6100,0
20240227,194200,2027459300,6100,6100,6100,6100,0
20240227,194100,2027459300,6100,6100,6100,6100,0
20240227,194000,2027459300,6100,6100,6100,6100,0
20240227,193900,2027459300,6100,6100,6100,6100,0
20240227,193800,2027459300,6100,6100,6100,6100,0
20240227,193700,2027459300,6100,6100,6100,6100,0
20240227,193600,2027459300,6100,6100,6100,6100,0
20240227,193500,2027459300,6100,6100,6100,6100,0
20240227,193400,2027459300,6100,6100,6100,6100,0
20240227,193300,2027459300,6100,6100,6100,6100,0
20240227,193200,2027459300,6100,6100,6100,6100,0
20240227,193100,2027459300,6100,6100,6100,6100,0
20240227,193000,2027459300,6100,6100,6100,6100,0
20240227,192900,2027459300,6100,6100,6100,6100,0
20240227,192800,2027459300,6100,6100,6100,6100,0
20240227,192700,2027459300,6100,6100,6100,6100,0
20240227,192600,2027459300,6100,6100,6100,6100,0
20240227,192500,2027459300,6100,6100,6100,6100,0
20240227,192400,2027459300,6100,6100,6100,6100,0
20240227,192300,2027459300,6100,6100,6100,6100,0
20240227,192200,2027459300,6100,6100,6100,6100,0
20240227,192100,2027459300,6100,6100,6100,6100,0
20240227,192000,2027459300,6100,6100,6100,6100,0
20240227,191900,2027459300,6100,6100,6100,6100,0
20240227,191800,2027459300,6100,6100,6100,6100,0
20240227,191700,2027459300,6100,6100,6100,6100,0
20240227,191600,2027459300,6100,6100,6100,6100,0
20240227,191500,2027459300,6100,6100,6100,6100,0
20240227,191400,2027459300,6100,6100,6100,6100,6960
20240227,191300,2027459300,6100,6100,6100,6100,0
20240227,191200,2027459300,6100,6100,6100,6100,0
20240227,191100,2027459300,6100,6100,6100,6100,0
20240227,191000,2027459300,6100,6100,6100,6100,0
20240227,190900,2027459300,6100,6100,6100,6100,0
20240227,190800,2027459300,6100,6100,6100,6100,0
20240227,190700,2027459300,6100,6100,6100,6100,0
20240227,190600,2027459300,6100,6100,6100,6100,0
20240227,190500,2027459300,6100,6100,6100,6100,0
20240227,190400,2027459300,6100,6100,6100,6100,0
20240227,190300,2027459300,6100,6100,6100,6100,0
20240227,190200,2027459300,6100,6100,6100,6100,0
20240227,190100,2027459300,6100,6100,6100,6100,0
20240227,190000,2027459300,6100,6100,6100,6100,0
20240227,185900,2027459300,6100,6100,6100,6100,0
20240227,185800,2027459300,6100,6100,6100,6100,0
20240227,185700,2027459300,6100,6100,6100,6100,0
20240227,185600,2027459300,6100,6100,6100,6100,0
20240227,185500,2027459300,6100,6100,6100,6100,0
20240227,185400,2027459300,6100,6100,6100,6100,0
20240227,185300,2027459300,6100,6100,6100,6100,0
20240227,185200,2027459300,6100,6100,6100,6100,0
20240227,185100,2027459300,6100,6100,6100,6100,0
20240227,185000,2027459300,6100,6100,6100,6100,0
20240227,184900,2027459300,6100,6100,6100,6100,0
20240227,184800,2027459300,6100,6100,6100,6100,0
20240227,184700,2027459300,6100,6100,6100,6100,0
20240227,184600,2027459300,6100,6100,6100,6100,0
20240227,184500,2027459300,6100,6100,6100,6100,0
20240227,184400,2027459300,6100,6100,6100,6100,6960
20240227,184300,2027459300,6100,6100,6100,6100,0
20240227,184200,2027459300,6100,6100,6100,6100,0
20240227,184100,2027459300,6100,6100,6100,6100,0
20240227,184000,2027459300,6100,6100,6100,6100,0
20240227,183900,2027459300,6100,6100,6100,6100,0
20240227,183800,2027459300,6100,6100,6100,6100,0
20240227,183700,2027459300,6100,6100,6100,6100,0
20240227,183600,2027459300,6100,6100,6100,6100,0
20240227,183500,2027459300,6100,6100,6100,6100,0
20240227,183400,2027459300,6100,6100,6100,6100,0
20240227,183300,2027459300,6100,6100,6100,6100,0
20240227,183200,2027459300,6100,6100,6100,6100,0
20240227,183100,2027459300,6100,6100,6100,6100,0
20240227,183000,2027459300,6100,6100,6100,6100,0
20240227,182900,2027459300,6100,6100,6100,6100,0
20240227,182800,2027459300,6100,6100,6100,6100,0
20240227,182700,2027459300,6100,6100,6100,6100,0
20240227,182600,2027459300,6100,6100,6100,6100,0
20240227,182500,2027459300,6100,6100,6100,6100,0
20240227,182400,2027459300,6100,6100,6100,6100,0
20240227,182300,2027459300,6100,6100,6100,6100,0
20240227,182200,2027459300,6100,6100,6100,6100,0
20240227,182100,2027459300,6100,6100,6100,6100,0
20240227,182000,2027459300,6100,6100,6100,6100,0
20240227,181900,2027459300,6100,6100,6100,6100,0
20240227,181800,2027459300,6100,6100,6100,6100,0
20240227,181700,2027459300,6100,6100,6100,6100,0
20240227,181600,2027459300,6100,6100,6100,6100,0
20240227,181500,2027459300,6100,6100,6100,6100,0
20240227,181400,2027459300,6100,6100,6100,6100,6960
20240227,181300,2027459300,6100,6100,6100,6100,0
20240227,181200,2027459300,6100,6100,6100,6100,0
20240227,181100,2027459300,6100,6100,6100,6100,0
20240227,181000,2027459300,6100,6100,6100,6100,0
20240227,180900,2027459300,6100,6100,6100,6100,0
20240227,180800,2027459300,6100,6100,6100,6100,0
20240227,180700,2027459300,6100,6100,6100,6100,0
20240227,180600,2027459300,6100,6100,6100,6100,0
20240227,180500,2027459300,6100,6100,6100,6100,0
20240227,180400,2027459300,6100,6100,6100,6100,0
20240227,180300,2027459300,6100,6100,6100,6100,0
20240227,180200,2027459300,6100,6100,6100,6100,0
20240227,180100,2027459300,6100,6100,6100,6100,0
20240227,180000,2027459300,6100,6100,6100,6100,0
20240227,175900,2027459300,6100,6100,6100,6100,0
20240227,175800,2027459300,6100,6100,6100,6100,0
20240227,175700,2027459300,6100,6100,6100,6100,0
20240227,175600,2027459300,6100,6100,6100,6100,0
20240227,175500,2027459300,6100,6100,6100,6100,0
20240227,175400,2027459300,6100,6100,6100,6100,0
20240227,175300,2027459300,6100,6100,6100,6100,0
20240227,175200,2027459300,6100,6100,6100,6100,0
20240227,175100,2027459300,6100,6100,6100,6100,0
20240227,175000,2027459300,6100,6100,6100,6100,0
20240227,174900,2027459300,6100,6100,6100,6100,0
20240227,174800,2027459300,6100,6100,6100,6100,0
20240227,174700,2027459300,6100,6100,6100,6100,0
20240227,174600,2027459300,6100,6100,6100,6100,0
20240227,174500,2027459300,6100,6100,6100,6100,0
20240227,174400,2027459300,6100,6100,6100,6100,6960
20240227,174300,2027459300,6100,6100,6100,6100,0
20240227,174200,2027459300,6100,6100,6100,6100,0
20240227,174100,2027459300,6100,6100,6100,6100,0
20240227,174000,2027459300,6100,6100,6100,6100,0
20240227,173900,2027459300,6100,6100,6100,6100,0
20240227,173800,2027459300,6100,6100,6100,6100,0
20240227,173700,2027459300,6100,6100,6100,6100,0
20240227,173600,2027459300,6100,6100,6100,6100,0
20240227,173500,2027459300,6100,6100,6100,6100,0
20240227,173400,2027459300,6100,6100,6100,6100,0
20240227,173300,2027459300,6100,6100,6100,6100,0
20240227,173200,2027459300,6100,6100,6100,6100,0
20240227,173100,2027459300,6100,6100,6100,6100,0
20240227,173000,2027459300,6100,6100,6100,6100,0
20240227,172900,2027459300,6100,6100,6100,6100,0
20240227,172800,2027459300,6100,6100,6100,6100,0
20240227,172700,2027459300,6100,6100,6100,6100,0
20240227,172600,2027459300,6100,6100,6100,6100,0
20240227,172500,2027459300,6100,6100,6100,6100,0
20240227,172400,2027459300,6100,6100,6100,6100,0
20240227,172300,2027459300,6100,6100,6100,6100,0
20240227,172200,2027459300,6100,6100,6100,6100,0
20240227,172100,2027459300,6100,6100,6100,6100,0
20240227,172000,2027459300,6100,6100,6100,6100,0
20240227,171900,2027459300,6100,6100,6100,6100,0
20240227,171800,2027459300,6100,6100,6100,6100,0
20240227,171700,2027459300,6100,6100,6100,6100,0
20240227,171600,2027459300,6100,6100,6100,6100,0
20240227,171500,2027459300,6100,6100,6100,6100,0
20240227,171400,2027459300,6100,6100,6100,6100,6960
20240227,171300,2027459300,6100,6100,6100,6100,0
20240227,171200,2027459300,6100,6100,6100,6100,0
20240227,171100,2027459300,6100,6100,6100,6100,0
20240227,171000,2027459300,6100,6100,6100,6100,0
20240227,170900,2027459300,6100,6100,6100,6100,0
20240227,170800,2027459300,6100,6100,6100,6100,0
20240227,170700,2027459300,6100,6100,6100,6100,0
20240227,170600,2027459300,6100,6100,6100,6100,0
20240227,170500,2027459300,6100,6100,6100,6100,0
20240227,170400,2027459300,6100,6100,6100,6100,0
20240227,170300,2027459300,6100,6100,6100,6100,0
20240227,170200,2027459300,6100,6100,6100,6100,0
20240227,170100,2027459300,6100,6100,6100,6100,0
20240227,170000,2027459300,6100,6100,6100,6100,0
20240227,165900,2027459300,6100,6100,6100,6100,0
20240227,165800,2027459300,6100,6100,6100,6100,0
20240227,165700,2027459300,6100,6100,6100,6100,0
20240227,165600,2027459300,6100,6100,6100,6100,0
20240227,165500,2027459300,6100,6100,6100,6100,0
20240227,165400,2027459300,6100,6100,6100,6100,0
20240227,165300,2027459300,6100,6100,6100,6100,0
20240227,165200,2027459300,6100,6100,6100,6100,0
20240227,165100,2027459300,6100,6100,6100,6100,0
20240227,165000,2027459300,6100,6100,6100,6100,0
20240227,164900,2027459300,6100,6100,6100,6100,0
20240227,164800,2027459300,6100,6100,6100,6100,0
20240227,164700,2027459300,6100,6100,6100,6100,0
20240227,164600,2027459300,6100,6100,6100,6100,0
20240227,164500,2027459300,6100,6100,6100,6100,0
20240227,164400,2027459300,6100,6100,6100,6100,6960
20240227,164300,2027459300,6100,6100,6100,6100,0
20240227,164200,2027459300,6100,6100,6100,6100,0
20240227,164100,2027459300,6100,6100,6100,6100,0
20240227,164000,2027459300,6100,6100,6100,6100,0
20240227,163900,2027459300,6100,6100,6100,6100,0
20240227,163800,2027459300,6100,6100,6100,6100,0
20240227,163700,2027459300,6100,6100,6100,6100,0
20240227,163600,2027459300,6100,6100,6100,6100,0
20240227,163500,2027459300,6100,6100,6100,6100,0
20240227,163400,2027459300,6100,6100,6100,6100,0
20240227,163300,2027459300,6100,6100,6100,6100,0
20240227,163200,2027459300,6100,6100,6100,6100,0
20240227,163100,2027459300,6100,6100,6100,6100,0
20240227,163000,2027459300,6100,6100,6100,6100,0
20240227,162900,2027459300,6100,6100,6100,6100,0
20240227,162800,2027459300,6100,6100,6100,6100,0
20240227,162700,2027459300,6100,6100,6100,6100,0
20240227,162600,2027459300,6100,6100,6100,6100,0
20240227,162500,2027459300,6100,6100,6100,6100,0
20240227,162400,2027459300,6100,6100,6100,6100,0
20240227,162300,2027459300,6100,6100,6100,6100,0
20240227,162200,2027459300,6100,6100,6100,6100,0
20240227,162100,2027459300,6100,6100,6100,6100,0
20240227,162000,2027459300,6100,6100,6100,6100,0
20240227,161900,2027459300,6100,6100,6100,6100,0
20240227,161800,2027459300,6100,6100,6100,6100,0
20240227,161700,2027459300,6100,6100,6100,6100,0
20240227,161600,2027459300,6100,6100,6100,6100,0
20240227,161500,2027459300,6100,6100,6100,6100,0
20240227,161400,2027459300,6100,6100,6100,6100,6960
20240227,161300,2027459300,6100,6100,6100,6100,0
20240227,161200,2027459300,6100,6100,6100,6100,0
20240227,161100,2027459300,6100,6100,6100,6100,0
20240227,161000,2027459300,6100,6100,6100,6100,0
20240227,160900,2027459300,6100,6100,6100,6100,0
20240227,160800,2027459300,6100,6100,6100,6100,0
20240227,160700,2027459300,6100,6100,6100,6100,0
20240227,160600,2027459300,6100,6100,6100,6100,0
20240227,160500,2027459300,6100,6100,6100,6100,0
20240227,160400,2027459300,6100,6100,6100,6100,0
20240227,160300,2027459300,6100,6100,6100,6100,0
20240227,160200,2027459300,6100,6100,6100,6100,0
20240227,160100,2027459300,6100,6100,6100,6100,0
20240227,160000,2027459300,6100,6100,6100,6100,0
20240227,155900,2027459300,6100,6100,6100,6100,0
20240227,155800,2027459300,6100,6100,6100,6100,0
20240227,155700,2027459300,6100,6100,6100,6100,0
20240227,155600,2027459300,6100,6100,6100,6100,0
20240227,155500,2027459300,6100,6100,6100,6100,0
20240227,155400,2027459300,6100,6100,6100,6100,0
20240227,155300,2027459300,6100,6100,6100,6100,0
20240227,155200,2027459300,6100,6100,6100,6100,0
20240227,155100,2027459300,6100,6100,6100,6100,0
20240227,155000,2027459300,6100,6100,6100,6100,0
20240227,154900,2027459300,6100,6100,6100,6100,0
20240227,154800,2027459300,6100,6100,6100,6100,0
20240227,154700,2027459300,6100,6100,6100,6100,0
20240227,154600,2027459300,6100,6100,6100,6100,0
20240227,154500,2027459300,6100,6100,6100,6100,0
20240227,154400,2027459300,6100,6100,6100,6100,6960
20240227,154300,2027459300,6100,6100,6100,6100,0
20240227,154200,2027459300,6100,6100,6100,6100,0
20240227,154100,2027459300,6100,6100,6100,6100,0
20240227,154000,2027459300,6100,6100,6100,6100,0
20240227,153900,2027459300,6100,6100,6100,6100,0
20240227,153800,2027459300,6100,6100,6100,6100,0
20240227,153700,2027459300,6100,6100,6100,6100,0
20240227,153600,2027459300,6100,6100,6100,6100,0
20240227,153500,2027459300,6100,6100,6100,6100,0
20240227,153400,2027459300,6100,6100,6100,6100,0
20240227,153300,2027459300,6100,6100,6100,6100,0
20240227,153200,2027459300,6100,6100,6100,6100,0
20240227,153100,2027459300,6100,6100,6100,6100,0
20240227,153000,2027459300,6100,6100,6100,6100,6960
20240227,152900,1985003300,6100,6100,6100,6100,0
20240227,152800,1985003300,6100,6100,6100,6100,0
20240227,152700,1985003300,6100,6100,6100,6100,0
20240227,152600,1985003300,6100,6100,6100,6100,0
20240227,152500,1985003300,6100,6100,6100,6100,0
20240227,152400,1985003300,6100,6100,6100,6100,0
20240227,152300,1985003300,6100,6100,6100,6100,0
20240227,152200,1985003300,6100,6100,6100,6100,0
20240227,152100,1985003300,6100,6100,6100,6100,0
20240227,152000,1985003300,6100,6100,6100,6100,0
20240227,151900,1985003300,6100,6100,6130,6050,13966
20240227,151800,1900289720,6100,6130,6130,6100,1595
20240227,151700,1890555730,6130,6110,6130,6110,327
20240227,151600,1888556150,6110,6110,6110,6110,158
20240227,151500,1887590770,6110,6130,6130,6110,1414
20240227,151400,1878951150,6130,6130,6130,6110,53
20240227,151300,1878626870,6140,6140,6140,6140,1
20240227,151200,1878620730,6130,6100,6140,6100,108
20240227,151100,1877961720,6100,6140,6140,6100,432
20240227,151000,1875323230,6140,6150,6150,6140,14
20240227,150900,1875237180,6150,6130,6150,6130,5242
20240227,150800,1843061400,6120,6120,6120,6110,413
20240227,150700,1840533900,6110,6120,6120,6110,14
20240227,150600,1840448330,6110,6120,6120,6110,375
20240227,150500,1838153390,6120,6120,6120,6120,577
20240227,150400,1834622150,6120,6120,6120,6120,92
20240227,150300,1834059110,6120,6120,6120,6120,218
20240227,150200,1832724950,6120,6120,6120,6120,518
20240227,150100,1829554790,6130,6110,6130,6110,857
20240227,150000,1824311140,6110,6110,6110,6110,318
20240227,145900,1822368160,6110,6120,6140,6100,245
20240227,145800,1820872750,6100,6100,6100,6100,869
20240227,145700,1815571850,6080,6080,6080,6080,0
20240227,145600,1815571850,6080,6100,6100,6080,593
20240227,145500,1811961510,6100,6080,6100,6080,3350
20240227,145400,1791555040,6080,6090,6090,6060,711
20240227,145300,1787240630,6060,6070,6080,6060,2251
20240227,145200,1773568810,6070,6070,6070,6070,3
20240227,145100,1773550600,6070,6080,6080,6070,1815
20240227,145000,1762531540,6090,6090,6090,6090,0
20240227,144900,1762531540,6090,6080,6090,6080,7
20240227,144800,1762488960,6080,6080,6100,6080,67
20240227,144700,1762080580,6070,6080,6090,6070,830
20240227,144600,1757037350,6070,6070,6070,6060,72
20240227,144500,1756600570,6060,6070,6070,6060,721
20240227,144400,1752224180,6070,6080,6080,6070,602
20240227,144300,1748570030,6080,6070,6080,6070,52
20240227,144200,1748254380,6060,6070,6070,6060,1983
20240227,144100,1736217810,6080,6080,6080,6070,5289
20240227,144000,1704062560,6080,6090,6090,6080,38
20240227,143900,1703831380,6100,6100,6100,6100,0
20240227,143800,1703831380,6100,6080,6100,6080,929
20240227,143700,1698182980,6080,6080,6080,6080,421
20240227,143600,1695623300,6080,6100,6100,6080,2588
20240227,143500,1679888050,6100,6090,6100,6080,512
20240227,143400,1676774870,6090,6090,6090,6080,380
20240227,143300,1674463170,6090,6090,6090,6090,1098
20240227,143200,1667776350,6090,6100,6100,6080,1902
20240227,143100,1656190750,6100,6110,6110,6100,4097
20240227,143000,1631178600,6110,6110,6110,6110,3
20240227,142900,1631160270,6110,6120,6120,6110,62
20240227,142800,1630781440,6120,6110,6120,6110,22
20240227,142700,1630646990,6110,6120,6120,6110,381
20240227,142600,1628318310,6130,6130,6130,6130,151
20240227,142500,1627392680,6140,6140,6140,6140,0
20240227,142400,1627392680,6140,6140,6140,6140,0
20240227,142300,1627392680,6140,6110,6140,6110,112
20240227,142200,1626708270,6120,6120,6120,6110,578
20240227,142100,1623176310,6110,6120,6120,6110,140
20240227,142000,1622319730,6110,6120,6120,6110,697
20240227,141900,1618058450,6110,6120,6120,6110,190
20240227,141800,1616895660,6120,6130,6130,6120,644
20240227,141700,1612954190,6130,6130,6130,6130,6
20240227,141600,1612917410,6120,6120,6120,6120,1719
20240227,141500,1602397130,6120,6130,6130,6120,2586
20240227,141400,1586546640,6140,6140,6140,6130,1019
20240227,141300,1580299760,6150,6140,6150,6140,51
20240227,141200,1579986520,6140,6140,6140,6140,144
20240227,141100,1579102360,6150,6140,6150,6140,18
20240227,141000,1578991730,6130,6130,6130,6130,796
20240227,140900,1574112250,6140,6140,6140,6140,916
20240227,140800,1568488010,6150,6160,6160,6150,109
20240227,140700,1567817560,6150,6150,6150,6150,10
20240227,140600,1567756060,6160,6160,6160,6160,0
20240227,140500,1567756060,6160,6160,6160,6160,0
20240227,140400,1567756060,6160,6140,6160,6140,1152
20240227,140300,1560666150,6160,6160,6160,6160,25
20240227,140200,1560512150,6160,6130,6160,6130,16
20240227,140100,1560413800,6130,6140,6140,6130,762
20240227,140000,1555739020,6150,6150,6150,6130,3432
20240227,135900,1534684470,6140,6150,6150,6140,44
20240227,135800,1534414190,6150,6160,6160,6150,236
20240227,135700,1532962510,6160,6160,6160,6160,0
20240227,135600,1532962510,6160,6160,6160,6160,5
20240227,135500,1532931710,6160,6160,6160,6160,196
20240227,135400,1531724350,6160,6150,6160,6150,26
20240227,135300,1531564370,6170,6170,6170,6170,0
20240227,135200,1531564370,6170,6170,6170,6170,5
20240227,135100,1531533520,6170,6180,6180,6170,302
20240227,135000,1529667210,6190,6160,6190,6140,1003
20240227,134900,1523498710,6190,6190,6190,6190,0
20240227,134800,1523498710,6190,6190,6190,6190,0
20240227,134700,1523498710,6190,6190,6190,6190,50
20240227,134600,1523189210,6190,6190,6190,6190,0
20240227,134500,1523189210,6190,6190,6190,6190,0
20240227,134400,1523189210,6190,6180,6190,6180,105
20240227,134300,1522539360,6190,6190,6190,6190,0
20240227,134200,1522539360,6190,6180,6190,6160,101
20240227,134100,1521915430,6180,6180,6180,6180,6
20240227,134000,1521878350,6160,6180,6180,6160,33
20240227,133900,1521674950,6160,6160,6170,6160,637
20240227,133800,1517750850,6160,6160,6170,6160,1373
20240227,133700,1509290040,6170,6170,6170,6170,208
20240227,133600,1508006680,6180,6180,6180,6180,17
20240227,133500,1507901620,6190,6180,6190,6180,68
20240227,133400,1507481220,6180,6180,6180,6180,0
20240227,133300,1507481220,6180,6180,6180,6180,0
20240227,133200,1507481220,6180,6180,6180,6170,240
20240227,133100,1505999520,6180,6180,6180,6180,56
20240227,133000,1505653440,6190,6180,6190,6180,167
20240227,132900,1504621290,6170,6180,6180,6170,83
20240227,132800,1504109170,6180,6190,6190,6180,369
20240227,132700,1501825160,6190,6180,6190,6180,917
20240227,132600,1496151020,6180,6180,6180,6180,0
20240227,132500,1496151020,6180,6170,6180,6170,163
20240227,132400,1495143690,6180,6170,6180,6170,300
20240227,132300,1493292210,6170,6170,6170,6170,37
20240227,132200,1493063920,6170,6170,6170,6170,85
20240227,132100,1492539470,6170,6170,6170,6170,619
20240227,132000,1488720240,6180,6180,6180,6180,268
20240227,131900,1487064000,6180,6170,6180,6150,1005
20240227,131800,1480872920,6180,6170,6180,6170,100
20240227,131700,1480254970,6180,6150,6180,6150,502
20240227,131600,1477167610,6180,6180,6180,6180,0
20240227,131500,1477167610,6180,6190,6190,6180,2912
20240227,131400,1459166980,6180,6180,6180,6180,578
20240227,131300,1455594940,6180,6180,6180,6180,86
20240227,131200,1455063460,6140,6140,6180,6140,1305
20240227,131100,1447050560,6190,6190,6190,6190,70
20240227,131000,1446617260,6190,6190,6190,6150,1045
20240227,130900,1440188710,6190,6190,6190,6190,0
20240227,130800,1440188710,6190,6190,6190,6190,20
20240227,130700,1440064910,6190,6190,6190,6190,5
20240227,130600,1440033960,6190,6190,6190,6190,30
20240227,130500,1439848260,6190,6180,6190,6180,123
20240227,130400,1439086900,6190,6190,6190,6190,1
20240227,130300,1439080710,6190,6170,6190,6170,37
20240227,130200,1438852360,6170,6160,6170,6130,1174
20240227,130100,1431648250,6160,6160,6160,6160,2
20240227,130000,1431635930,6170,6170,6170,6170,182
20240227,125900,1430512990,6190,6190,6190,6190,21
20240227,125800,1430383000,6190,6190,6190,6190,0
20240227,125700,1430383000,6190,6190,6190,6190,4
20240227,125600,1430358240,6190,6150,6190,6150,1014
20240227,125500,1424120120,6150,6160,6160,6150,506
20240227,125400,1421007180,6180,6180,6180,6180,3
20240227,125300,1420988640,6170,6180,6190,6170,477
20240227,125200,1418044430,6190,6190,6190,6180,139
20240227,125100,1417184680,6190,6180,6190,6180,636
20240227,125000,1413249190,6180,6180,6180,6180,100
20240227,124900,1412631190,6190,6190,6190,6190,707
20240227,124800,1408254860,6210,6180,6210,6180,468
20240227,124700,1405362020,6210,6210,6220,6200,838
20240227,124600,1400158080,6210,6160,6220,6150,10226
20240227,124500,1336797990,6150,6150,6150,6150,223
20240227,124400,1335426540,6150,6160,6160,6150,1502
20240227,124300,1326189220,6150,6150,6150,6150,1000
20240227,124200,1320039220,6160,6160,6160,6160,0
20240227,124100,1320039220,6160,6160,6160,6140,100
20240227,124000,1319425000,6160,6130,6160,6130,1005
20240227,123900,1313264200,6130,6130,6130,6130,1080
20240227,123800,1306643800,6160,6120,6160,6120,2009
20240227,123700,1294348360,6160,6150,6160,6150,667
20240227,123600,1290239740,6160,6130,6160,6130,2836
20240227,123500,1272814480,6130,6100,6130,6100,2067
20240227,123400,1260185420,6110,6100,6110,6100,1977
20240227,123300,1248117800,6110,6110,6110,6110,20
20240227,123200,1247995600,6110,6110,6110,6110,10
20240227,123100,1247934500,6100,6100,6100,6100,128
20240227,123000,1247153700,6110,6110,6110,6110,0
20240227,122900,1247153700,6110,6100,6110,6100,482
20240227,122800,1244211210,6110,6110,6110,6110,0
20240227,122700,1244211210,6110,6110,6110,6110,0
20240227,122600,1244211210,6110,6100,6110,6100,522
20240227,122500,1241024730,6100,6080,6100,6080,464
20240227,122400,1238194490,6080,6080,6080,6080,2495
20240227,122300,1223024890,6080,6080,6080,6080,1428
20240227,122200,1214342650,6080,6080,6080,6080,22
20240227,122100,1214208890,6080,6080,6080,6080,5000
20240227,122000,1183808890,6110,6110,6110,6110,64
20240227,121900,1183417850,6120,6120,6120,6120,0
20240227,121800,1183417850,6120,6100,6120,6080,2230
20240227,121700,1169830310,6090,6110,6110,6090,1582
20240227,121600,1160189060,6100,6100,6100,6100,0
20240227,121500,1160189060,6100,6120,6120,6100,104
20240227,121400,1159554580,6100,6100,6100,6100,70
20240227,121300,1159127580,6100,6110,6120,6100,91
20240227,121200,1158572340,6110,6110,6110,6110,51
20240227,121100,1158260730,6110,6110,6110,6110,16
20240227,121000,1158162970,6110,6110,6110,6110,0
20240227,120900,1158162970,6110,6110,6110,6110,53
20240227,120800,1157839140,6110,6110,6110,6110,0
20240227,120700,1157839140,6110,6110,6110,6110,26
20240227,120600,1157680280,6120,6110,6120,6110,201
20240227,120500,1156452160,6090,6090,6090,6090,477
20240227,120400,1153547230,6090,6090,6090,6090,224
20240227,120300,1152183070,6120,6120,6120,6120,11
20240227,120200,1152115750,6120,6120,6120,6120,15
20240227,120100,1152023950,6110,6110,6110,6110,55
20240227,120000,1151687900,6090,6090,6090,6090,0
20240227,115900,1151687900,6090,6110,6110,6090,317
20240227,115800,1149757210,6080,6080,6080,6080,0
20240227,115700,1149757210,6080,6080,6080,6080,108
20240227,115600,1149100570,6080,6080,6080,6080,705
20240227,115500,1144814170,6130,6100,6130,6100,375
20240227,115400,1142526580,6080,6080,6100,6080,2906
20240227,115300,1124853200,6080,6120,6120,6080,456
20240227,115200,1122076720,6140,6140,6140,6140,0
20240227,115100,1122076720,6140,6140,6140,6140,0
20240227,115000,1122076720,6140,6140,6140,6140,0
20240227,114900,1122076720,6140,6140,6140,6140,6
20240227,114800,1122039880,6090,6100,6100,6080,6611
20240227,114700,1081766330,6100,6100,6100,6100,0
20240227,114600,1081766330,6100,6110,6110,6100,520
20240227,114500,1078592110,6140,6140,6140,6140,51
20240227,114400,1078278970,6100,6130,6130,6100,905
20240227,114300,1072750920,6130,6130,6130,6130,20
20240227,114200,1072628320,6140,6110,6140,6110,5074
20240227,114100,1041617180,6110,6110,6110,6110,10
20240227,114000,1041556080,6120,6120,6120,6120,221
20240227,113900,1040203560,6130,6130,6130,6130,0
20240227,113800,1040203560,6130,6130,6130,6120,1120
20240227,113700,1033338960,6130,6130,6130,6120,649
20240227,113600,1029360690,6130,6120,6130,6100,103
20240227,113500,1028731450,6130,6110,6130,6110,3
20240227,113400,1028713080,6120,6120,6120,6120,50
20240227,113300,1028407080,6110,6110,6110,6110,1113
20240227,113200,1021606650,6120,6110,6120,6110,462
20240227,113100,1018781220,6110,6120,6120,6110,95
20240227,113000,1018200480,6120,6120,6120,6120,72
20240227,112900,1017759840,6120,6120,6130,6120,536
20240227,112800,1014479510,6110,6120,6120,6110,24
20240227,112700,1014332840,6110,6120,6120,6110,1200
20240227,112600,1006998290,6120,6120,6120,6120,473
20240227,112500,1004103530,6120,6110,6120,6110,578
20240227,112400,1000566180,6130,6120,6130,6120,338
20240227,112300,998497590,6120,6130,6130,6120,1160
20240227,112200,991397230,6120,6130,6130,6120,15
20240227,112100,991305330,6130,6140,6140,6120,120
20240227,112000,990569650,6150,6150,6150,6150,3
20240227,111900,990551200,6130,6130,6130,6130,1
20240227,111800,990545070,6150,6140,6150,6140,2
20240227,111700,990532780,6150,6130,6150,6130,20
20240227,111600,990410060,6150,6150,6150,6150,0
20240227,111500,990410060,6150,6150,6150,6150,0
20240227,111400,990410060,6150,6140,6150,6120,5
20240227,111300,990379350,6120,6120,6120,6120,265
20240227,111200,988757550,6120,6120,6120,6120,50
20240227,111100,988451550,6120,6130,6130,6120,513
20240227,111000,985310460,6130,6130,6130,6130,0
20240227,110900,985310460,6130,6140,6140,6130,41
20240227,110800,985059010,6140,6160,6160,6140,104
20240227,110700,984420430,6150,6140,6150,6140,959
20240227,110600,978526580,6150,6140,6150,6140,831
20240227,110500,973424220,6150,6150,6150,6150,160
20240227,110400,972440220,6150,6150,6150,6150,1
20240227,110300,972434070,6150,6150,6150,6150,20
20240227,110200,972311070,6150,6150,6150,6150,803
20240227,110100,967372620,6160,6160,6160,6150,1005
20240227,110000,961181840,6160,6130,6160,6120,5862
20240227,105900,925199400,6130,6130,6130,6130,111
20240227,105800,924518970,6130,6130,6130,6130,15
20240227,105700,924427020,6130,6120,6130,6110,315
20240227,105600,922498780,6130,6130,6130,6130,815
20240227,105500,917502830,6130,6130,6130,6130,0
20240227,105400,917502830,6130,6120,6130,6120,81
20240227,105300,917007100,6120,6120,6120,6120,1
20240227,105200,917000980,6120,6120,6130,6120,588
20240227,105100,913402280,6130,6130,6130,6130,250
20240227,105000,911869780,6140,6140,6140,6140,0
20240227,104900,911869780,6140,6140,6140,6140,109
20240227,104800,911200520,6140,6130,6140,6130,1203
20240227,104700,903826100,6130,6130,6130,6130,0
20240227,104600,903826100,6130,6130,6130,6130,110
20240227,104500,903151800,6130,6130,6130,6130,120
20240227,104400,902416200,6130,6130,6130,6130,311
20240227,104300,900509770,6130,6100,6130,6100,6473
20240227,104200,860938990,6100,6080,6100,6070,2436
20240227,104100,846126550,6090,6090,6090,6090,764
20240227,104000,841473790,6090,6090,6090,6090,151
20240227,103900,840554200,6090,6090,6090,6090,44
20240227,103800,840286240,6110,6110,6110,6110,0
20240227,103700,840286240,6110,6080,6110,6080,153
20240227,103600,839355460,6080,6080,6080,6080,56
20240227,103500,839014980,6080,6110,6110,6070,10576
20240227,103400,774624960,6100,6100,6100,6100,100
20240227,103300,774014960,6110,6100,6110,6100,231
20240227,103200,772603750,6100,6100,6100,6100,197
20240227,103100,771402050,6100,6100,6100,6100,200
20240227,103000,770182050,6110,6110,6110,6110,10
20240227,102900,770120950,6120,6120,6120,6120,182
20240227,102800,769007110,6120,6120,6120,6120,31
20240227,102700,768817390,6120,6110,6120,6110,139
20240227,102600,767967810,6120,6120,6120,6120,270
20240227,102500,766315410,6120,6120,6120,6120,6
20240227,102400,766278690,6090,6100,6120,6090,1034
20240227,102300,759978460,6100,6120,6120,6100,8
20240227,102200,759929580,6100,6110,6110,6100,3427
20240227,102100,739024770,6110,6110,6110,6110,533
20240227,102000,735768140,6120,6120,6120,6110,210
20240227,101900,734483040,6120,6110,6120,6110,409
20240227,101800,731983010,6110,6110,6130,6110,204
20240227,101700,730736550,6110,6130,6130,6110,3
20240227,101600,730718180,6100,6120,6120,6100,602
20240227,101500,727036700,6120,6130,6130,6120,620
20240227,101400,723240600,6130,6110,6130,6110,1402
20240227,101300,714662260,6110,6110,6110,6110,1
20240227,101200,714656150,6120,6130,6130,6120,121
20240227,101100,713914440,6100,6110,6110,6100,170
20240227,101000,712877430,6130,6130,6130,6130,102
20240227,100900,712252170,6100,6130,6130,6100,13
20240227,100800,712172780,6130,6110,6130,6100,1783
20240227,100700,701275690,6110,6110,6130,6110,100
20240227,100600,700664090,6110,6130,6130,6110,81
20240227,100500,700168680,6130,6100,6130,6100,2569
20240227,100400,684497660,6100,6090,6100,6090,384
20240227,100300,682159000,6090,6090,6090,6080,823
20240227,100200,677151740,6090,6100,6100,6080,45
20240227,100100,676877890,6100,6070,6100,6070,2783
20240227,100000,659952170,6070,6080,6080,6070,268
20240227,095900,658323980,6080,6060,6080,6060,973
20240227,095800,652426340,6060,6070,6070,6060,261
20240227,095700,650844380,6060,6060,6060,6060,0
20240227,095600,650844380,6060,6080,6080,6060,2516
20240227,095500,635593110,6080,6080,6080,6080,8
20240227,095400,635544470,6090,6060,6090,6060,120
20240227,095300,634816020,6060,6060,6060,6060,577
20240227,095200,631319400,6080,6090,6090,6080,20
20240227,095100,631197700,6060,6060,6060,6060,1
20240227,095000,631191640,6090,6080,6090,6080,1318
20240227,094900,623178040,6080,6070,6080,6070,600
20240227,094800,619531440,6060,6050,6060,6050,684
20240227,094700,615391240,6060,6070,6070,6050,1324
20240227,094600,607368270,6080,6080,6080,6080,83
20240227,094500,606863630,6080,6050,6080,6050,5764
20240227,094400,571945870,6050,6040,6050,6040,1539
20240227,094300,562639350,6040,6040,6050,6040,780
20240227,094200,557925910,6050,6080,6080,6030,9800
20240227,094100,498624390,6070,6080,6080,6070,841
20240227,094000,493519170,6080,6070,6080,6070,43
20240227,093900,493258110,6070,6080,6080,6070,855
20240227,093800,488067320,6080,6070,6080,6060,1901
20240227,093700,476547010,6070,6060,6070,6060,3605
20240227,093600,454691770,6060,6070,6080,6060,3964
20240227,093500,430632070,6070,6060,6080,6060,1493
20240227,093400,421567120,6060,6090,6090,6060,6041
20240227,093300,384859250,6090,6100,6100,6090,7971
20240227,093200,336294910,6110,6110,6110,6110,853
20240227,093100,331083080,6110,6110,6130,6110,463
20240227,093000,328254120,6110,6120,6130,6110,2139
20240227,092900,315170540,6120,6140,6140,6120,199
20240227,092800,313950010,6110,6120,6140,6110,5509
20240227,092700,280248450,6130,6140,6140,6120,4686
20240227,092600,251509290,6140,6140,6170,6130,2399
20240227,092500,236783310,6140,6140,6150,6140,1263
20240227,092400,229022410,6140,6160,6170,6140,2070
20240227,092300,216291770,6170,6160,6170,6160,2603
20240227,092200,200257260,6160,6170,6170,6160,593
20240227,092100,196603180,6170,6170,6170,6170,1655
20240227,092000,186391830,6170,6170,6180,6170,582
20240227,091900,182800870,6220,6220,6220,6220,100
20240227,091800,182178870,6220,6180,6220,6160,2452
20240227,091700,167060350,6220,6180,6220,6180,22
20240227,091600,166923990,6220,6220,6220,6220,7
20240227,091500,166880450,6170,6170,6170,6170,0
20240227,091400,166880450,6170,6180,6180,6170,2215
20240227,091300,153196620,6180,6190,6190,6170,3775
20240227,091200,129868570,6180,6180,6180,6160,620
20240227,091100,126040640,6220,6220,6220,6220,131
20240227,091000,125225820,6220,6200,6220,6160,1823
20240227,090900,113923440,6200,6160,6200,6160,882
20240227,090800,108490000,6160,6190,6190,6160,2269
20240227,090700,94450260,6190,6170,6190,6170,181
20240227,090600,93331090,6170,6160,6170,6160,742
20240227,090500,88760260,6160,6200,6200,6160,715
20240227,090400,84352820,6180,6180,6190,6170,7028
20240227,090300,40965980,6180,6180,6200,6180,555
20240227,090200,37535880,6190,6190,6190,6180,2143
20240227,090100,24270890,6190,6190,6200,6190,705
20240227,090000,19906840,6190,6200,6200,6190,3212