stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,211400,4225211260,6160,6160,6160,6160,13375
20240228,211300,4225211260,6160,6160,6160,6160,0
20240228,211200,4225211260,6160,6160,6160,6160,0
20240228,211100,4225211260,6160,6160,6160,6160,0
20240228,211000,4225211260,6160,6160,6160,6160,0
20240228,210900,4225211260,6160,6160,6160,6160,0
20240228,210800,4225211260,6160,6160,6160,6160,0
20240228,210700,4225211260,6160,6160,6160,6160,0
20240228,210600,4225211260,6160,6160,6160,6160,0
20240228,210500,4225211260,6160,6160,6160,6160,0
20240228,210400,4225211260,6160,6160,6160,6160,0
20240228,210300,4225211260,6160,6160,6160,6160,0
20240228,210200,4225211260,6160,6160,6160,6160,0
20240228,210100,4225211260,6160,6160,6160,6160,0
20240228,210000,4225211260,6160,6160,6160,6160,0
20240228,205900,4225211260,6160,6160,6160,6160,0
20240228,205800,4225211260,6160,6160,6160,6160,0
20240228,205700,4225211260,6160,6160,6160,6160,0
20240228,205600,4225211260,6160,6160,6160,6160,0
20240228,205500,4225211260,6160,6160,6160,6160,0
20240228,205400,4225211260,6160,6160,6160,6160,0
20240228,205300,4225211260,6160,6160,6160,6160,0
20240228,205200,4225211260,6160,6160,6160,6160,0
20240228,205100,4225211260,6160,6160,6160,6160,0
20240228,205000,4225211260,6160,6160,6160,6160,0
20240228,204900,4225211260,6160,6160,6160,6160,0
20240228,204800,4225211260,6160,6160,6160,6160,0
20240228,204700,4225211260,6160,6160,6160,6160,0
20240228,204600,4225211260,6160,6160,6160,6160,0
20240228,204500,4225211260,6160,6160,6160,6160,0
20240228,204400,4225211260,6160,6160,6160,6160,13375
20240228,204300,4225211260,6160,6160,6160,6160,0
20240228,204200,4225211260,6160,6160,6160,6160,0
20240228,204100,4225211260,6160,6160,6160,6160,0
20240228,204000,4225211260,6160,6160,6160,6160,0
20240228,203900,4225211260,6160,6160,6160,6160,0
20240228,203800,4225211260,6160,6160,6160,6160,0
20240228,203700,4225211260,6160,6160,6160,6160,0
20240228,203600,4225211260,6160,6160,6160,6160,0
20240228,203500,4225211260,6160,6160,6160,6160,0
20240228,203400,4225211260,6160,6160,6160,6160,0
20240228,203300,4225211260,6160,6160,6160,6160,0
20240228,203200,4225211260,6160,6160,6160,6160,0
20240228,203100,4225211260,6160,6160,6160,6160,0
20240228,203000,4225211260,6160,6160,6160,6160,0
20240228,202900,4225211260,6160,6160,6160,6160,0
20240228,202800,4225211260,6160,6160,6160,6160,0
20240228,202700,4225211260,6160,6160,6160,6160,0
20240228,202600,4225211260,6160,6160,6160,6160,0
20240228,202500,4225211260,6160,6160,6160,6160,0
20240228,202400,4225211260,6160,6160,6160,6160,0
20240228,202300,4225211260,6160,6160,6160,6160,0
20240228,202200,4225211260,6160,6160,6160,6160,0
20240228,202100,4225211260,6160,6160,6160,6160,0
20240228,202000,4225211260,6160,6160,6160,6160,0
20240228,201900,4225211260,6160,6160,6160,6160,0
20240228,201800,4225211260,6160,6160,6160,6160,0
20240228,201700,4225211260,6160,6160,6160,6160,0
20240228,201600,4225211260,6160,6160,6160,6160,0
20240228,201500,4225211260,6160,6160,6160,6160,0
20240228,201400,4225211260,6160,6160,6160,6160,13375
20240228,201300,4225211260,6160,6160,6160,6160,0
20240228,201200,4225211260,6160,6160,6160,6160,0
20240228,201100,4225211260,6160,6160,6160,6160,0
20240228,201000,4225211260,6160,6160,6160,6160,0
20240228,200900,4225211260,6160,6160,6160,6160,0
20240228,200800,4225211260,6160,6160,6160,6160,0
20240228,200700,4225211260,6160,6160,6160,6160,0
20240228,200600,4225211260,6160,6160,6160,6160,0
20240228,200500,4225211260,6160,6160,6160,6160,0
20240228,200400,4225211260,6160,6160,6160,6160,0
20240228,200300,4225211260,6160,6160,6160,6160,0
20240228,200200,4225211260,6160,6160,6160,6160,0
20240228,200100,4225211260,6160,6160,6160,6160,0
20240228,200000,4225211260,6160,6160,6160,6160,0
20240228,195900,4225211260,6160,6160,6160,6160,0
20240228,195800,4225211260,6160,6160,6160,6160,0
20240228,195700,4225211260,6160,6160,6160,6160,0
20240228,195600,4225211260,6160,6160,6160,6160,0
20240228,195500,4225211260,6160,6160,6160,6160,0
20240228,195400,4225211260,6160,6160,6160,6160,0
20240228,195300,4225211260,6160,6160,6160,6160,0
20240228,195200,4225211260,6160,6160,6160,6160,0
20240228,195100,4225211260,6160,6160,6160,6160,0
20240228,195000,4225211260,6160,6160,6160,6160,0
20240228,194900,4225211260,6160,6160,6160,6160,0
20240228,194800,4225211260,6160,6160,6160,6160,0
20240228,194700,4225211260,6160,6160,6160,6160,0
20240228,194600,4225211260,6160,6160,6160,6160,0
20240228,194500,4225211260,6160,6160,6160,6160,0
20240228,194400,4225211260,6160,6160,6160,6160,13375
20240228,194300,4225211260,6160,6160,6160,6160,0
20240228,194200,4225211260,6160,6160,6160,6160,0
20240228,194100,4225211260,6160,6160,6160,6160,0
20240228,194000,4225211260,6160,6160,6160,6160,0
20240228,193900,4225211260,6160,6160,6160,6160,0
20240228,193800,4225211260,6160,6160,6160,6160,0
20240228,193700,4225211260,6160,6160,6160,6160,0
20240228,193600,4225211260,6160,6160,6160,6160,0
20240228,193500,4225211260,6160,6160,6160,6160,0
20240228,193400,4225211260,6160,6160,6160,6160,0
20240228,193300,4225211260,6160,6160,6160,6160,0
20240228,193200,4225211260,6160,6160,6160,6160,0
20240228,193100,4225211260,6160,6160,6160,6160,0
20240228,193000,4225211260,6160,6160,6160,6160,0
20240228,192900,4225211260,6160,6160,6160,6160,0
20240228,192800,4225211260,6160,6160,6160,6160,0
20240228,192700,4225211260,6160,6160,6160,6160,0
20240228,192600,4225211260,6160,6160,6160,6160,0
20240228,192500,4225211260,6160,6160,6160,6160,0
20240228,192400,4225211260,6160,6160,6160,6160,0
20240228,192300,4225211260,6160,6160,6160,6160,0
20240228,192200,4225211260,6160,6160,6160,6160,0
20240228,192100,4225211260,6160,6160,6160,6160,0
20240228,192000,4225211260,6160,6160,6160,6160,0
20240228,191900,4225211260,6160,6160,6160,6160,0
20240228,191800,4225211260,6160,6160,6160,6160,0
20240228,191700,4225211260,6160,6160,6160,6160,0
20240228,191600,4225211260,6160,6160,6160,6160,0
20240228,191500,4225211260,6160,6160,6160,6160,0
20240228,191400,4225211260,6160,6160,6160,6160,13375
20240228,191300,4225211260,6160,6160,6160,6160,0
20240228,191200,4225211260,6160,6160,6160,6160,0
20240228,191100,4225211260,6160,6160,6160,6160,0
20240228,191000,4225211260,6160,6160,6160,6160,0
20240228,190900,4225211260,6160,6160,6160,6160,0
20240228,190800,4225211260,6160,6160,6160,6160,0
20240228,190700,4225211260,6160,6160,6160,6160,0
20240228,190600,4225211260,6160,6160,6160,6160,0
20240228,190500,4225211260,6160,6160,6160,6160,0
20240228,190400,4225211260,6160,6160,6160,6160,0
20240228,190300,4225211260,6160,6160,6160,6160,0
20240228,190200,4225211260,6160,6160,6160,6160,0
20240228,190100,4225211260,6160,6160,6160,6160,0
20240228,190000,4225211260,6160,6160,6160,6160,0
20240228,185900,4225211260,6160,6160,6160,6160,0
20240228,185800,4225211260,6160,6160,6160,6160,0
20240228,185700,4225211260,6160,6160,6160,6160,0
20240228,185600,4225211260,6160,6160,6160,6160,0
20240228,185500,4225211260,6160,6160,6160,6160,0
20240228,185400,4225211260,6160,6160,6160,6160,0
20240228,185300,4225211260,6160,6160,6160,6160,0
20240228,185200,4225211260,6160,6160,6160,6160,0
20240228,185100,4225211260,6160,6160,6160,6160,0
20240228,185000,4225211260,6160,6160,6160,6160,0
20240228,184900,4225211260,6160,6160,6160,6160,0
20240228,184800,4225211260,6160,6160,6160,6160,0
20240228,184700,4225211260,6160,6160,6160,6160,0
20240228,184600,4225211260,6160,6160,6160,6160,0
20240228,184500,4225211260,6160,6160,6160,6160,0
20240228,184400,4225211260,6160,6160,6160,6160,13375
20240228,184300,4225211260,6160,6160,6160,6160,0
20240228,184200,4225211260,6160,6160,6160,6160,0
20240228,184100,4225211260,6160,6160,6160,6160,0
20240228,184000,4225211260,6160,6160,6160,6160,0
20240228,183900,4225211260,6160,6160,6160,6160,0
20240228,183800,4225211260,6160,6160,6160,6160,0
20240228,183700,4225211260,6160,6160,6160,6160,0
20240228,183600,4225211260,6160,6160,6160,6160,0
20240228,183500,4225211260,6160,6160,6160,6160,0
20240228,183400,4225211260,6160,6160,6160,6160,0
20240228,183300,4225211260,6160,6160,6160,6160,0
20240228,183200,4225211260,6160,6160,6160,6160,0
20240228,183100,4225211260,6160,6160,6160,6160,0
20240228,183000,4225211260,6160,6160,6160,6160,0
20240228,182900,4225211260,6160,6160,6160,6160,0
20240228,182800,4225211260,6160,6160,6160,6160,0
20240228,182700,4225211260,6160,6160,6160,6160,0
20240228,182600,4225211260,6160,6160,6160,6160,0
20240228,182500,4225211260,6160,6160,6160,6160,0
20240228,182400,4225211260,6160,6160,6160,6160,0
20240228,182300,4225211260,6160,6160,6160,6160,0
20240228,182200,4225211260,6160,6160,6160,6160,0
20240228,182100,4225211260,6160,6160,6160,6160,0
20240228,182000,4225211260,6160,6160,6160,6160,0
20240228,181900,4225211260,6160,6160,6160,6160,0
20240228,181800,4225211260,6160,6160,6160,6160,0
20240228,181700,4225211260,6160,6160,6160,6160,0
20240228,181600,4225211260,6160,6160,6160,6160,0
20240228,181500,4225211260,6160,6160,6160,6160,0
20240228,181400,4225211260,6160,6160,6160,6160,13375
20240228,181300,4225211260,6160,6160,6160,6160,0
20240228,181200,4225211260,6160,6160,6160,6160,0
20240228,181100,4225211260,6160,6160,6160,6160,0
20240228,181000,4225211260,6160,6160,6160,6160,0
20240228,180900,4225211260,6160,6160,6160,6160,0
20240228,180800,4225211260,6160,6160,6160,6160,0
20240228,180700,4225211260,6160,6160,6160,6160,0
20240228,180600,4225211260,6160,6160,6160,6160,0
20240228,180500,4225211260,6160,6160,6160,6160,0
20240228,180400,4225211260,6160,6160,6160,6160,0
20240228,180300,4225211260,6160,6160,6160,6160,0
20240228,180200,4225211260,6160,6160,6160,6160,0
20240228,180100,4225211260,6160,6160,6160,6160,0
20240228,180000,4225211260,6160,6160,6160,6160,0
20240228,175900,4225211260,6160,6160,6160,6160,0
20240228,175800,4225211260,6160,6160,6160,6160,0
20240228,175700,4225211260,6160,6160,6160,6160,0
20240228,175600,4225211260,6160,6160,6160,6160,0
20240228,175500,4225211260,6160,6160,6160,6160,0
20240228,175400,4225211260,6160,6160,6160,6160,0
20240228,175300,4225211260,6160,6160,6160,6160,0
20240228,175200,4225211260,6160,6160,6160,6160,0
20240228,175100,4225211260,6160,6160,6160,6160,0
20240228,175000,4225211260,6160,6160,6160,6160,0
20240228,174900,4225211260,6160,6160,6160,6160,0
20240228,174800,4225211260,6160,6160,6160,6160,0
20240228,174700,4225211260,6160,6160,6160,6160,0
20240228,174600,4225211260,6160,6160,6160,6160,0
20240228,174500,4225211260,6160,6160,6160,6160,0
20240228,174400,4225211260,6160,6160,6160,6160,13375
20240228,174300,4225211260,6160,6160,6160,6160,0
20240228,174200,4225211260,6160,6160,6160,6160,0
20240228,174100,4225211260,6160,6160,6160,6160,0
20240228,174000,4225211260,6160,6160,6160,6160,0
20240228,173900,4225211260,6160,6160,6160,6160,0
20240228,173800,4225211260,6160,6160,6160,6160,0
20240228,173700,4225211260,6160,6160,6160,6160,0
20240228,173600,4225211260,6160,6160,6160,6160,0
20240228,173500,4225211260,6160,6160,6160,6160,0
20240228,173400,4225211260,6160,6160,6160,6160,0
20240228,173300,4225211260,6160,6160,6160,6160,0
20240228,173200,4225211260,6160,6160,6160,6160,0
20240228,173100,4225211260,6160,6160,6160,6160,0
20240228,173000,4225211260,6160,6160,6160,6160,0
20240228,172900,4225211260,6160,6160,6160,6160,0
20240228,172800,4225211260,6160,6160,6160,6160,0
20240228,172700,4225211260,6160,6160,6160,6160,0
20240228,172600,4225211260,6160,6160,6160,6160,0
20240228,172500,4225211260,6160,6160,6160,6160,0
20240228,172400,4225211260,6160,6160,6160,6160,0
20240228,172300,4225211260,6160,6160,6160,6160,0
20240228,172200,4225211260,6160,6160,6160,6160,0
20240228,172100,4225211260,6160,6160,6160,6160,0
20240228,172000,4225211260,6160,6160,6160,6160,0
20240228,171900,4225211260,6160,6160,6160,6160,0
20240228,171800,4225211260,6160,6160,6160,6160,0
20240228,171700,4225211260,6160,6160,6160,6160,0
20240228,171600,4225211260,6160,6160,6160,6160,0
20240228,171500,4225211260,6160,6160,6160,6160,0
20240228,171400,4225211260,6160,6160,6160,6160,13375
20240228,171300,4225211260,6160,6160,6160,6160,0
20240228,171200,4225211260,6160,6160,6160,6160,0
20240228,171100,4225211260,6160,6160,6160,6160,0
20240228,171000,4225211260,6160,6160,6160,6160,0
20240228,170900,4225211260,6160,6160,6160,6160,0
20240228,170800,4225211260,6160,6160,6160,6160,0
20240228,170700,4225211260,6160,6160,6160,6160,0
20240228,170600,4225211260,6160,6160,6160,6160,0
20240228,170500,4225211260,6160,6160,6160,6160,0
20240228,170400,4225211260,6160,6160,6160,6160,0
20240228,170300,4225211260,6160,6160,6160,6160,0
20240228,170200,4225211260,6160,6160,6160,6160,0
20240228,170100,4225211260,6160,6160,6160,6160,0
20240228,170000,4225211260,6160,6160,6160,6160,0
20240228,165900,4225211260,6160,6160,6160,6160,0
20240228,165800,4225211260,6160,6160,6160,6160,0
20240228,165700,4225211260,6160,6160,6160,6160,0
20240228,165600,4225211260,6160,6160,6160,6160,0
20240228,165500,4225211260,6160,6160,6160,6160,0
20240228,165400,4225211260,6160,6160,6160,6160,0
20240228,165300,4225211260,6160,6160,6160,6160,0
20240228,165200,4225211260,6160,6160,6160,6160,0
20240228,165100,4225211260,6160,6160,6160,6160,0
20240228,165000,4225211260,6160,6160,6160,6160,0
20240228,164900,4225211260,6160,6160,6160,6160,0
20240228,164800,4225211260,6160,6160,6160,6160,0
20240228,164700,4225211260,6160,6160,6160,6160,0
20240228,164600,4225211260,6160,6160,6160,6160,0
20240228,164500,4225211260,6160,6160,6160,6160,0
20240228,164400,4225211260,6160,6160,6160,6160,13375
20240228,164300,4225211260,6160,6160,6160,6160,0
20240228,164200,4225211260,6160,6160,6160,6160,0
20240228,164100,4225211260,6160,6160,6160,6160,0
20240228,164000,4225211260,6160,6160,6160,6160,0
20240228,163900,4225211260,6160,6160,6160,6160,0
20240228,163800,4225211260,6160,6160,6160,6160,0
20240228,163700,4225211260,6160,6160,6160,6160,0
20240228,163600,4225211260,6160,6160,6160,6160,0
20240228,163500,4225211260,6160,6160,6160,6160,0
20240228,163400,4225211260,6160,6160,6160,6160,0
20240228,163300,4225211260,6160,6160,6160,6160,0
20240228,163200,4225211260,6160,6160,6160,6160,0
20240228,163100,4225211260,6160,6160,6160,6160,0
20240228,163000,4225211260,6160,6160,6160,6160,0
20240228,162900,4225211260,6160,6160,6160,6160,0
20240228,162800,4225211260,6160,6160,6160,6160,0
20240228,162700,4225211260,6160,6160,6160,6160,0
20240228,162600,4225211260,6160,6160,6160,6160,0
20240228,162500,4225211260,6160,6160,6160,6160,0
20240228,162400,4225211260,6160,6160,6160,6160,0
20240228,162300,4225211260,6160,6160,6160,6160,0
20240228,162200,4225211260,6160,6160,6160,6160,0
20240228,162100,4225211260,6160,6160,6160,6160,0
20240228,162000,4225211260,6160,6160,6160,6160,0
20240228,161900,4225211260,6160,6160,6160,6160,0
20240228,161800,4225211260,6160,6160,6160,6160,0
20240228,161700,4225211260,6160,6160,6160,6160,0
20240228,161600,4225211260,6160,6160,6160,6160,0
20240228,161500,4225211260,6160,6160,6160,6160,0
20240228,161400,4225211260,6160,6160,6160,6160,13375
20240228,161300,4225211260,6160,6160,6160,6160,0
20240228,161200,4225211260,6160,6160,6160,6160,0
20240228,161100,4225211260,6160,6160,6160,6160,0
20240228,161000,4225211260,6160,6160,6160,6160,0
20240228,160900,4225211260,6160,6160,6160,6160,0
20240228,160800,4225211260,6160,6160,6160,6160,0
20240228,160700,4225211260,6160,6160,6160,6160,0
20240228,160600,4225211260,6160,6160,6160,6160,0
20240228,160500,4225211260,6160,6160,6160,6160,0
20240228,160400,4225211260,6160,6160,6160,6160,0
20240228,160300,4225211260,6160,6160,6160,6160,0
20240228,160200,4225211260,6160,6160,6160,6160,0
20240228,160100,4225211260,6160,6160,6160,6160,0
20240228,160000,4225211260,6160,6160,6160,6160,0
20240228,155900,4225211260,6160,6160,6160,6160,0
20240228,155800,4225211260,6160,6160,6160,6160,0
20240228,155700,4225211260,6160,6160,6160,6160,0
20240228,155600,4225211260,6160,6160,6160,6160,0
20240228,155500,4225211260,6160,6160,6160,6160,0
20240228,155400,4225211260,6160,6160,6160,6160,0
20240228,155300,4225211260,6160,6160,6160,6160,0
20240228,155200,4225211260,6160,6160,6160,6160,0
20240228,155100,4225211260,6160,6160,6160,6160,0
20240228,155000,4225211260,6160,6160,6160,6160,0
20240228,154900,4225211260,6160,6160,6160,6160,0
20240228,154800,4225211260,6160,6160,6160,6160,0
20240228,154700,4225211260,6160,6160,6160,6160,0
20240228,154600,4225211260,6160,6160,6160,6160,0
20240228,154500,4225211260,6160,6160,6160,6160,0
20240228,154400,4225211260,6160,6160,6160,6160,13375
20240228,154300,4225211260,6160,6160,6160,6160,0
20240228,154200,4225211260,6160,6160,6160,6160,0
20240228,154100,4225211260,6160,6160,6160,6160,0
20240228,154000,4225211260,6160,6160,6160,6160,0
20240228,153900,4225211260,6160,6160,6160,6160,0
20240228,153800,4225211260,6160,6160,6160,6160,0
20240228,153700,4225211260,6160,6160,6160,6160,0
20240228,153600,4225211260,6160,6160,6160,6160,0
20240228,153500,4225211260,6160,6160,6160,6160,0
20240228,153400,4225211260,6160,6160,6160,6160,0
20240228,153300,4225211260,6160,6160,6160,6160,0
20240228,153200,4225211260,6160,6160,6160,6160,0
20240228,153100,4225211260,6160,6160,6160,6160,0
20240228,153000,4225211260,6160,6160,6160,6160,13375
20240228,152900,4142821260,6140,6140,6140,6140,0
20240228,152800,4142821260,6140,6140,6140,6140,0
20240228,152700,4142821260,6140,6140,6140,6140,0
20240228,152600,4142821260,6140,6140,6140,6140,0
20240228,152500,4142821260,6140,6140,6140,6140,0
20240228,152400,4142821260,6140,6140,6140,6140,0
20240228,152300,4142821260,6140,6140,6140,6140,0
20240228,152200,4142821260,6140,6140,6140,6140,0
20240228,152100,4142821260,6140,6140,6140,6140,0
20240228,152000,4142821260,6140,6140,6140,6140,0
20240228,151900,4142821260,6140,6130,6140,6110,2018
20240228,151800,4130470150,6140,6140,6150,6120,1955
20240228,151700,4118473000,6150,6130,6150,6110,1228
20240228,151600,4110937250,6130,6120,6130,6110,1827
20240228,151500,4099769150,6130,6110,6130,6110,1399
20240228,151400,4091219740,6110,6100,6110,6100,1268
20240228,151300,4083484860,6100,6090,6100,6090,19
20240228,151200,4083369040,6090,6090,6100,6090,1844
20240228,151100,4072138960,6090,6090,6090,6090,9
20240228,151000,4072084150,6090,6100,6100,6080,1110
20240228,150900,4065334730,6100,6100,6100,6080,106
20240228,150800,4064689930,6100,6100,6100,6100,16
20240228,150700,4064592330,6100,6080,6100,6060,1650
20240228,150600,4054577360,6100,6100,6100,6090,32
20240228,150500,4054382180,6100,6080,6100,6070,897
20240228,150400,4048928580,6080,6090,6100,6080,690
20240228,150300,4044731410,6100,6100,6100,6100,81
20240228,150200,4044237310,6100,6100,6100,6100,55
20240228,150100,4043901810,6100,6080,6110,6070,2021
20240228,150000,4031615800,6090,6080,6090,6060,9085
20240228,145900,3976499870,6080,6080,6100,6080,3186
20240228,145800,3957128970,6090,6080,6090,6080,614
20240228,145700,3953395050,6110,6080,6110,6080,309
20240228,145600,3951516060,6080,6110,6110,6080,518
20240228,145500,3948359490,6110,6140,6140,6110,3665
20240228,145400,3925942910,6120,6100,6120,6100,804
20240228,145300,3921029290,6100,6090,6100,6080,703
20240228,145200,3916745390,6090,6080,6090,6080,466
20240228,145100,3913908290,6080,6090,6090,6080,24
20240228,145000,3913762140,6090,6090,6090,6080,346
20240228,144900,3911656340,6080,6090,6090,6080,2307
20240228,144800,3897626710,6100,6100,6100,6090,3859
20240228,144700,3874113010,6090,6090,6100,6090,1061
20240228,144600,3867651400,6090,6090,6100,6090,314
20240228,144500,3865739050,6090,6090,6100,6090,5590
20240228,144400,3831693350,6090,6110,6110,6090,971
20240228,144300,3825779460,6110,6090,6110,6090,4405
20240228,144200,3798887370,6090,6110,6110,6090,3202
20240228,144100,3779387040,6100,6090,6100,6090,842
20240228,144000,3774259250,6090,6110,6110,6090,663
20240228,143900,3770219910,6110,6100,6110,6080,5102
20240228,143800,3739144020,6100,6110,6110,6100,4529
20240228,143700,3711501840,6120,6130,6130,6120,1436
20240228,143600,3702713050,6130,6160,6160,6130,239
20240228,143500,3701247920,6120,6120,6120,6110,721
20240228,143400,3696836400,6120,6120,6120,6120,610
20240228,143300,3693103200,6140,6140,6140,6140,0
20240228,143200,3693103200,6140,6140,6140,6140,0
20240228,143100,3693103200,6140,6140,6140,6140,0
20240228,143000,3693103200,6140,6130,6140,6120,1226
20240228,142900,3685588780,6130,6120,6130,6120,140
20240228,142800,3684731480,6120,6120,6120,6120,4
20240228,142700,3684707000,6140,6140,6140,6140,0
20240228,142600,3684707000,6140,6140,6140,6140,487
20240228,142500,3681716820,6140,6140,6140,6120,325
20240228,142400,3679727320,6180,6180,6180,6180,0
20240228,142300,3679727320,6180,6130,6180,6120,953
20240228,142200,3673894370,6150,6150,6150,6150,50
20240228,142100,3673586870,6180,6120,6180,6120,1685
20240228,142000,3663249920,6120,6120,6120,6120,370
20240228,141900,3660985520,6130,6110,6130,6110,962
20240228,141800,3655107660,6120,6130,6130,6120,221
20240228,141700,3653754130,6110,6110,6110,6110,1400
20240228,141600,3645200130,6110,6110,6110,6110,70
20240228,141500,3644772430,6110,6110,6110,6110,0
20240228,141400,3644772430,6110,6130,6130,6110,338
20240228,141300,3642705560,6130,6140,6140,6130,1088
20240228,141200,3636035930,6140,6140,6150,6140,32
20240228,141100,3635839440,6150,6150,6150,6150,35
20240228,141000,3635624190,6130,6150,6150,6130,518
20240228,140900,3632446720,6130,6130,6130,6130,64
20240228,140800,3632054400,6130,6130,6130,6130,27
20240228,140700,3631888890,6130,6130,6130,6130,349
20240228,140600,3629749520,6130,6130,6130,6130,199
20240228,140500,3628529650,6130,6130,6130,6130,415
20240228,140400,3625985700,6130,6130,6130,6130,0
20240228,140300,3625985700,6130,6140,6140,6130,2243
20240228,140200,3612224420,6150,6150,6150,6150,1855
20240228,140100,3600816170,6180,6180,6180,6180,0
20240228,140000,3600816170,6180,6180,6180,6180,0
20240228,135900,3600816170,6180,6180,6180,6180,0
20240228,135800,3600816170,6180,6180,6180,6180,10
20240228,135700,3600754370,6180,6170,6180,6170,11
20240228,135600,3600686480,6140,6140,6140,6140,66
20240228,135500,3600281240,6180,6180,6180,6180,0
20240228,135400,3600281240,6180,6150,6190,6140,2665
20240228,135300,3583909350,6150,6150,6150,6150,15
20240228,135200,3583817100,6180,6190,6190,6150,2125
20240228,135100,3570684570,6180,6180,6180,6180,2838
20240228,135000,3553145730,6180,6160,6180,6160,4012
20240228,134900,3528354570,6180,6160,6180,6160,2126
20240228,134800,3515238360,6170,6160,6170,6160,26
20240228,134700,3515078170,6160,6150,6160,6150,106
20240228,134600,3514425220,6140,6140,6140,6140,1
20240228,134500,3514419080,6170,6170,6170,6170,0
20240228,134400,3514419080,6170,6170,6170,6170,0
20240228,134300,3514419080,6170,6170,6170,6170,0
20240228,134200,3514419080,6170,6170,6170,6170,40
20240228,134100,3514172280,6170,6170,6170,6170,0
20240228,134000,3514172280,6170,6140,6170,6140,200
20240228,133900,3512944220,6150,6150,6150,6150,435
20240228,133800,3510268970,6150,6150,6150,6150,501
20240228,133700,3507187820,6170,6150,6170,6130,2016
20240228,133600,3494808560,6180,6180,6180,6180,2
20240228,133500,3494796200,6180,6180,6180,6180,199
20240228,133400,3493566380,6180,6150,6180,6140,832
20240228,133300,3488457550,6150,6150,6150,6150,1
20240228,133200,3488451400,6180,6140,6180,6140,234
20240228,133100,3487009700,6150,6150,6150,6150,82
20240228,133000,3486505400,6150,6150,6150,6150,0
20240228,132900,3486505400,6150,6140,6150,6140,283
20240228,132800,3484767770,6140,6150,6150,6140,420
20240228,132700,3482185120,6150,6150,6150,6150,2
20240228,132600,3482172820,6130,6130,6130,6130,96
20240228,132500,3481584340,6140,6150,6150,6140,262
20240228,132400,3479975300,6150,6160,6160,6150,355
20240228,132300,3477788510,6160,6150,6160,6150,1244
20240228,132200,3470137310,6150,6180,6180,6150,406
20240228,132100,3467640260,6150,6170,6180,6150,981
20240228,132000,3461604710,6170,6170,6180,6170,942
20240228,131900,3455792520,6170,6120,6170,6120,3255
20240228,131800,3435777940,6120,6120,6130,6120,602
20240228,131700,3432093670,6120,6120,6120,6120,1021
20240228,131600,3425845150,6120,6090,6120,6080,4406
20240228,131500,3399051810,6080,6140,6140,6080,9625
20240228,131400,3340384390,6130,6130,6130,6130,20
20240228,131300,3340261790,6140,6100,6140,6090,858
20240228,131200,3335024970,6140,6140,6150,6090,2013
20240228,131100,3322735920,6130,6130,6130,6130,1143
20240228,131000,3315729330,6130,6130,6130,6130,25
20240228,130900,3315576080,6130,6160,6160,6130,651
20240228,130800,3311577430,6160,6140,6160,6140,23
20240228,130700,3311436190,6160,6150,6180,6140,2817
20240228,130600,3294128460,6180,6170,6180,6170,261
20240228,130500,3292517310,6130,6120,6180,6120,4850
20240228,130400,3262820400,6120,6110,6120,6110,156
20240228,130300,3261866230,6110,6120,6120,6110,902
20240228,130200,3256346060,6120,6130,6130,6120,6
20240228,130100,3256309290,6120,6120,6120,6120,1000
20240228,130000,3250189290,6120,6120,6120,6120,0
20240228,125900,3250189290,6120,6120,6120,6120,225
20240228,125800,3248812290,6130,6130,6130,6130,266
20240228,125700,3247181710,6130,6130,6130,6120,146
20240228,125600,3246288010,6130,6130,6130,6130,172
20240228,125500,3245233650,6130,6110,6130,6110,199
20240228,125400,3244015300,6110,6110,6110,6110,741
20240228,125300,3239487790,6090,6100,6100,6090,2205
20240228,125200,3226046920,6100,6100,6100,6100,501
20240228,125100,3222990820,6110,6100,6110,6100,603
20240228,125000,3219311490,6100,6100,6110,6100,58
20240228,124900,3218957490,6110,6110,6120,6110,1061
20240228,124800,3212474670,6110,6110,6120,6110,66
20240228,124700,3212071290,6110,6120,6120,6100,477
20240228,124600,3209153600,6120,6110,6120,6100,1065
20240228,124500,3202645940,6120,6120,6120,6120,18
20240228,124400,3202535780,6110,6110,6110,6110,186
20240228,124300,3201399320,6110,6110,6110,6110,22
20240228,124200,3201264900,6090,6090,6100,6090,5945
20240228,124100,3165054750,6090,6100,6100,6090,3008
20240228,124000,3146731870,6100,6100,6100,6100,621
20240228,123900,3142943770,6100,6100,6100,6100,812
20240228,123800,3137990570,6110,6120,6120,6110,110
20240228,123700,3137317870,6120,6110,6120,6100,6222
20240228,123600,3099363070,6120,6130,6130,6110,1089
20240228,123500,3092708960,6110,6110,6110,6110,1365
20240228,123400,3084368810,6110,6110,6130,6110,812
20240228,123300,3079407470,6110,6110,6110,6110,1264
20240228,123200,3071684430,6110,6110,6110,6110,390
20240228,123100,3069301530,6110,6110,6110,6100,4558
20240228,123000,3041462550,6120,6120,6120,6120,0
20240228,122900,3041462550,6120,6120,6120,6120,400
20240228,122800,3039014550,6120,6120,6120,6110,51
20240228,122700,3038702520,6120,6110,6120,6110,118
20240228,122600,3037981470,6120,6110,6120,6110,132
20240228,122500,3037174410,6120,6120,6120,6120,1379
20240228,122400,3028734930,6130,6130,6130,6120,756
20240228,122300,3024106780,6130,6120,6130,6120,1005
20240228,122200,3017956130,6110,6120,6120,6110,1455
20240228,122100,3009051710,6120,6130,6130,6120,34
20240228,122000,3008843620,6120,6120,6120,6120,102
20240228,121900,3008219380,6130,6120,6130,6120,321
20240228,121800,3006254640,6120,6120,6130,6120,164
20240228,121700,3005250330,6120,6130,6130,6120,150
20240228,121600,3004331170,6130,6130,6130,6130,9
20240228,121500,3004276000,6120,6170,6170,6120,251
20240228,121400,3002739630,6130,6130,6130,6130,2
20240228,121300,3002727370,6130,6140,6140,6130,992
20240228,121200,2996646400,6130,6130,6130,6130,139
20240228,121100,2995794330,6130,6130,6130,6130,39
20240228,121000,2995555260,6130,6120,6130,6120,42
20240228,120900,2995297880,6120,6140,6140,6120,37
20240228,120800,2995071350,6120,6120,6120,6120,6
20240228,120700,2995034630,6120,6120,6130,6120,114
20240228,120600,2994336250,6110,6130,6130,6110,2447
20240228,120500,2979372120,6120,6110,6120,6110,1898
20240228,120400,2967757870,6110,6120,6120,6110,3159
20240228,120300,2948439620,6110,6110,6110,6110,277
20240228,120200,2946747150,6140,6090,6140,6090,2703
20240228,120100,2930259060,6090,6090,6100,6070,1212
20240228,120000,2922887080,6090,6130,6130,6060,13123
20240228,115900,2842795400,6130,6130,6140,6120,2333
20240228,115800,2828508370,6130,6140,6140,6120,2508
20240228,115700,2813129780,6140,6150,6160,6140,2258
20240228,115600,2799250070,6150,6170,6170,6150,3206
20240228,115500,2779513840,6170,6190,6190,6170,2329
20240228,115400,2765139760,6200,6200,6200,6200,1021
20240228,115300,2758809560,6200,6180,6200,6180,323
20240228,115200,2756812990,6190,6180,6190,6180,138
20240228,115100,2755959380,6180,6190,6190,6170,1275
20240228,115000,2748079930,6190,6190,6190,6190,0
20240228,114900,2748079930,6190,6190,6190,6190,3
20240228,114800,2748061360,6190,6200,6200,6180,222
20240228,114700,2746685380,6200,6170,6200,6170,507
20240228,114600,2743556890,6170,6170,6170,6170,470
20240228,114500,2740656990,6210,6190,6210,6160,7231
20240228,114400,2695987510,6200,6200,6200,6200,792
20240228,114300,2691077110,6210,6200,6210,6200,100
20240228,114200,2690456230,6210,6210,6210,6210,200
20240228,114100,2689214230,6190,6200,6200,6190,200
20240228,114000,2687974490,6210,6210,6210,6210,171
20240228,113900,2686912580,6210,6210,6210,6210,369
20240228,113800,2684621090,6210,6200,6210,6200,552
20240228,113700,2681195830,6210,6210,6210,6200,1001
20240228,113600,2674988160,6210,6210,6240,6210,613
20240228,113500,2671179930,6220,6220,6220,6220,80
20240228,113400,2670682330,6200,6220,6220,6200,372
20240228,113300,2668374740,6210,6220,6220,6210,626
20240228,113200,2664487260,6220,6210,6220,6210,53
20240228,113100,2664158080,6240,6240,6240,6240,0
20240228,113000,2664158080,6240,6200,6240,6200,1819
20240228,112900,2652851290,6200,6200,6200,6190,774
20240228,112800,2648053050,6190,6220,6220,6190,9351
20240228,112700,2590033520,6220,6220,6220,6220,1035
20240228,112600,2583595820,6220,6220,6220,6210,176
20240228,112500,2582501230,6220,6220,6220,6210,3020
20240228,112400,2563717510,6230,6220,6230,6220,171
20240228,112300,2562652890,6220,6230,6240,6220,1499
20240228,112200,2553320450,6230,6230,6230,6230,505
20240228,112100,2550174300,6230,6240,6240,6230,710
20240228,112000,2545750610,6220,6230,6230,6220,2678
20240228,111900,2529076720,6230,6240,6240,6230,826
20240228,111800,2523930730,6240,6240,6240,6240,80
20240228,111700,2523431530,6250,6230,6250,6230,43
20240228,111600,2523163540,6240,6260,6260,6240,2752
20240228,111500,2505990750,6280,6270,6280,6270,225
20240228,111400,2504579500,6270,6290,6290,6240,22
20240228,111300,2504442140,6250,6220,6250,6220,291
20240228,111200,2502626090,6220,6220,6220,6220,410
20240228,111100,2500075890,6220,6220,6220,6210,1234
20240228,111000,2492403460,6220,6220,6220,6220,2275
20240228,110900,2478252960,6230,6250,6250,6230,8385
20240228,110800,2425963370,6260,6250,6260,6250,322
20240228,110700,2423950850,6260,6250,6260,6250,1004
20240228,110600,2417672260,6260,6270,6270,6250,2320
20240228,110500,2403160430,6270,6250,6270,6250,2088
20240228,110400,2390109650,6260,6260,6260,6250,2997
20240228,110300,2371348650,6260,6280,6290,6260,6143
20240228,110200,2332843980,6280,6280,6280,6280,145
20240228,110100,2331933380,6280,6300,6300,6280,4142
20240228,110000,2305908780,6300,6300,6300,6290,4311
20240228,105900,2278787300,6300,6290,6300,6290,4565
20240228,105800,2250051550,6290,6320,6330,6290,10230
20240228,105700,2185621610,6320,6320,6320,6320,810
20240228,105600,2180502410,6320,6320,6320,6320,1
20240228,105500,2180496090,6320,6320,6320,6310,733
20240228,105400,2175869530,6320,6320,6320,6310,415
20240228,105300,2173246740,6330,6330,6330,6330,39
20240228,105200,2172999870,6330,6320,6330,6320,109
20240228,105100,2172310810,6310,6320,6320,6310,311
20240228,105000,2170345300,6320,6310,6320,6310,159
20240228,104900,2169340430,6320,6320,6320,6310,119
20240228,104800,2168588400,6310,6310,6310,6310,504
20240228,104700,2165408160,6310,6320,6320,6310,3275
20240228,104600,2144742870,6310,6330,6330,6310,2309
20240228,104500,2130143440,6320,6330,6330,6320,1373
20240228,104400,2121452370,6330,6320,6330,6310,849
20240228,104300,2116081520,6320,6320,6320,6320,933
20240228,104200,2110184960,6320,6330,6330,6320,316
20240228,104100,2108184690,6330,6310,6330,6310,289
20240228,104000,2106360740,6310,6320,6320,6310,1596
20240228,103900,2096276210,6330,6330,6330,6320,1403
20240228,103800,2087403280,6330,6340,6360,6330,5384
20240228,103700,2053296230,6340,6340,6340,6340,2511
20240228,103600,2037376490,6340,6370,6370,6330,5800
20240228,103500,2000555930,6370,6380,6380,6370,2542
20240228,103400,1984363260,6380,6350,6380,6350,13060
20240228,103300,1901259960,6350,6340,6350,6340,5805
20240228,103200,1864409760,6340,6330,6340,6330,3378
20240228,103100,1842997840,6330,6340,6340,6330,1840
20240228,103000,1831334340,6340,6340,6350,6330,5682
20240228,102900,1795270110,6340,6340,6340,6320,6495
20240228,102800,1754095570,6330,6340,6340,6330,1075
20240228,102700,1747290770,6330,6330,6330,6330,631
20240228,102600,1743296540,6330,6330,6330,6320,1494
20240228,102500,1733840020,6330,6320,6340,6320,1241
20240228,102400,1725986100,6330,6330,6340,6330,3463
20240228,102300,1704065260,6320,6310,6330,6310,929
20240228,102200,1698199060,6310,6310,6320,6310,5450
20240228,102100,1663774140,6300,6290,6300,6290,2573
20240228,102000,1647575730,6300,6310,6310,6300,599
20240228,101900,1643801990,6300,6310,6310,6300,3001
20240228,101800,1624895680,6310,6310,6310,6310,3
20240228,101700,1624876750,6310,6300,6310,6300,110
20240228,101600,1624183670,6300,6310,6310,6300,43
20240228,101500,1623912350,6310,6310,6310,6310,1060
20240228,101400,1617223750,6320,6310,6320,6300,1046
20240228,101300,1610626480,6310,6310,6310,6310,206
20240228,101200,1609326620,6320,6320,6320,6320,388
20240228,101100,1606874460,6310,6320,6320,6310,1312
20240228,101000,1598594020,6330,6330,6330,6330,110
20240228,100900,1597897720,6330,6320,6330,6310,1353
20240228,100800,1589345910,6310,6320,6320,6310,798
20240228,100700,1584303550,6320,6310,6320,6310,3876
20240228,100600,1559820880,6300,6300,6310,6300,783
20240228,100500,1554887780,6300,6300,6300,6290,555
20240228,100400,1551391320,6300,6300,6300,6300,11
20240228,100300,1551322020,6300,6300,6300,6300,1872
20240228,100200,1539528420,6310,6310,6310,6310,119
20240228,100100,1538777530,6310,6300,6310,6300,338
20240228,100000,1536647890,6310,6310,6310,6310,1151
20240228,095900,1529385080,6300,6310,6310,6300,1503
20240228,095800,1519905160,6310,6320,6320,6310,1152
20240228,095700,1512635030,6310,6320,6320,6310,360
20240228,095600,1510362960,6320,6300,6320,6300,5904
20240228,095500,1473161310,6300,6290,6300,6290,2170
20240228,095400,1459490990,6260,6270,6270,6260,592
20240228,095300,1455783570,6270,6280,6280,6270,4026
20240228,095200,1430537350,6280,6290,6290,6280,1426
20240228,095100,1421581570,6290,6290,6290,6290,416
20240228,095000,1418964930,6280,6290,6290,6280,1375
20240228,094900,1410318140,6300,6290,6300,6290,76
20240228,094800,1409840080,6300,6290,6300,6290,785
20240228,094700,1404902180,6290,6300,6300,6280,62
20240228,094600,1404512110,6290,6280,6290,6280,3639
20240228,094500,1381625410,6290,6290,6290,6280,557
20240228,094400,1378122850,6300,6300,6300,6290,1404
20240228,094300,1369281960,6310,6310,6310,6310,499
20240228,094200,1366133270,6310,6320,6320,6310,1976
20240228,094100,1353651010,6330,6330,6330,6320,366
20240228,094000,1351334430,6330,6330,6340,6330,1976
20240228,093900,1338826280,6330,6350,6350,6330,1557
20240228,093800,1328963370,6350,6350,6350,6330,5978
20240228,093700,1291026500,6350,6350,6360,6350,2242
20240228,093600,1276776780,6350,6330,6360,6330,7053
20240228,093500,1232021960,6330,6340,6340,6330,1938
20240228,093400,1219737640,6350,6320,6350,6310,4460
20240228,093300,1191550630,6320,6340,6340,6320,1755
20240228,093200,1180441120,6340,6340,6340,6340,1240
20240228,093100,1172579520,6340,6360,6360,6330,6025
20240228,093000,1134322480,6360,6340,6360,6330,9599
20240228,092900,1073381150,6340,6320,6350,6320,8211
20240228,092800,1021354830,6330,6310,6330,6310,1400
20240228,092700,1012497710,6310,6300,6320,6290,570
20240228,092600,1008904990,6300,6310,6310,6290,1030
20240228,092500,1002411280,6320,6320,6330,6320,1708
20240228,092400,991615140,6310,6290,6310,6290,2018
20240228,092300,978893800,6270,6310,6310,6270,892
20240228,092200,973286000,6310,6300,6310,6300,204
20240228,092100,972000130,6300,6320,6320,6300,244
20240228,092000,970462630,6320,6320,6330,6290,3517
20240228,091900,948233240,6320,6310,6320,6300,2013
20240228,091800,935520910,6300,6260,6300,6260,1146
20240228,091700,928319030,6260,6270,6270,6260,1143
20240228,091600,921163750,6270,6270,6270,6260,71
20240228,091500,920718880,6270,6260,6270,6260,723
20240228,091400,916191310,6260,6280,6280,6260,4068
20240228,091300,890696200,6280,6260,6300,6260,776
20240228,091200,885826180,6260,6290,6290,6260,8984
20240228,091100,829459400,6290,6310,6320,6290,5500
20240228,091000,794804060,6300,6330,6330,6300,3986
20240228,090900,769647090,6330,6350,6350,6320,3410
20240228,090800,748018820,6360,6310,6360,6300,15233
20240228,090700,651554870,6310,6330,6330,6300,11689
20240228,090600,577696500,6330,6310,6340,6310,7886
20240228,090500,527791850,6310,6320,6330,6300,8353
20240228,090400,475035140,6320,6300,6340,6270,16516
20240228,090300,370813540,6300,6270,6310,6260,19783
20240228,090200,246301260,6280,6270,6280,6240,9910
20240228,090100,184261260,6270,6180,6280,6180,16872
20240228,090000,78832760,6180,6200,6230,6180,12464