stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,213300,5709928020,8370,8370,8370,8370,9809
20240228,213200,5709928020,8370,8370,8370,8370,0
20240228,213100,5709928020,8370,8370,8370,8370,0
20240228,213000,5709928020,8370,8370,8370,8370,0
20240228,212900,5709928020,8370,8370,8370,8370,0
20240228,212800,5709928020,8370,8370,8370,8370,0
20240228,212700,5709928020,8370,8370,8370,8370,0
20240228,212600,5709928020,8370,8370,8370,8370,0
20240228,212500,5709928020,8370,8370,8370,8370,0
20240228,212400,5709928020,8370,8370,8370,8370,0
20240228,212300,5709928020,8370,8370,8370,8370,0
20240228,212200,5709928020,8370,8370,8370,8370,0
20240228,212100,5709928020,8370,8370,8370,8370,0
20240228,212000,5709928020,8370,8370,8370,8370,0
20240228,211900,5709928020,8370,8370,8370,8370,0
20240228,211800,5709928020,8370,8370,8370,8370,0
20240228,211700,5709928020,8370,8370,8370,8370,0
20240228,211600,5709928020,8370,8370,8370,8370,0
20240228,211500,5709928020,8370,8370,8370,8370,0
20240228,211400,5709928020,8370,8370,8370,8370,0
20240228,211300,5709928020,8370,8370,8370,8370,0
20240228,211200,5709928020,8370,8370,8370,8370,0
20240228,211100,5709928020,8370,8370,8370,8370,0
20240228,211000,5709928020,8370,8370,8370,8370,0
20240228,210900,5709928020,8370,8370,8370,8370,0
20240228,210800,5709928020,8370,8370,8370,8370,0
20240228,210700,5709928020,8370,8370,8370,8370,0
20240228,210600,5709928020,8370,8370,8370,8370,0
20240228,210500,5709928020,8370,8370,8370,8370,0
20240228,210400,5709928020,8370,8370,8370,8370,0
20240228,210300,5709928020,8370,8370,8370,8370,9809
20240228,210200,5709928020,8370,8370,8370,8370,0
20240228,210100,5709928020,8370,8370,8370,8370,0
20240228,210000,5709928020,8370,8370,8370,8370,0
20240228,205900,5709928020,8370,8370,8370,8370,0
20240228,205800,5709928020,8370,8370,8370,8370,0
20240228,205700,5709928020,8370,8370,8370,8370,0
20240228,205600,5709928020,8370,8370,8370,8370,0
20240228,205500,5709928020,8370,8370,8370,8370,0
20240228,205400,5709928020,8370,8370,8370,8370,0
20240228,205300,5709928020,8370,8370,8370,8370,0
20240228,205200,5709928020,8370,8370,8370,8370,0
20240228,205100,5709928020,8370,8370,8370,8370,0
20240228,205000,5709928020,8370,8370,8370,8370,0
20240228,204900,5709928020,8370,8370,8370,8370,0
20240228,204800,5709928020,8370,8370,8370,8370,0
20240228,204700,5709928020,8370,8370,8370,8370,0
20240228,204600,5709928020,8370,8370,8370,8370,0
20240228,204500,5709928020,8370,8370,8370,8370,0
20240228,204400,5709928020,8370,8370,8370,8370,0
20240228,204300,5709928020,8370,8370,8370,8370,0
20240228,204200,5709928020,8370,8370,8370,8370,0
20240228,204100,5709928020,8370,8370,8370,8370,0
20240228,204000,5709928020,8370,8370,8370,8370,0
20240228,203900,5709928020,8370,8370,8370,8370,0
20240228,203800,5709928020,8370,8370,8370,8370,0
20240228,203700,5709928020,8370,8370,8370,8370,0
20240228,203600,5709928020,8370,8370,8370,8370,0
20240228,203500,5709928020,8370,8370,8370,8370,0
20240228,203400,5709928020,8370,8370,8370,8370,0
20240228,203300,5709928020,8370,8370,8370,8370,9809
20240228,203200,5709928020,8370,8370,8370,8370,0
20240228,203100,5709928020,8370,8370,8370,8370,0
20240228,203000,5709928020,8370,8370,8370,8370,0
20240228,202900,5709928020,8370,8370,8370,8370,0
20240228,202800,5709928020,8370,8370,8370,8370,0
20240228,202700,5709928020,8370,8370,8370,8370,0
20240228,202600,5709928020,8370,8370,8370,8370,0
20240228,202500,5709928020,8370,8370,8370,8370,0
20240228,202400,5709928020,8370,8370,8370,8370,0
20240228,202300,5709928020,8370,8370,8370,8370,0
20240228,202200,5709928020,8370,8370,8370,8370,0
20240228,202100,5709928020,8370,8370,8370,8370,0
20240228,202000,5709928020,8370,8370,8370,8370,0
20240228,201900,5709928020,8370,8370,8370,8370,0
20240228,201800,5709928020,8370,8370,8370,8370,0
20240228,201700,5709928020,8370,8370,8370,8370,0
20240228,201600,5709928020,8370,8370,8370,8370,0
20240228,201500,5709928020,8370,8370,8370,8370,0
20240228,201400,5709928020,8370,8370,8370,8370,0
20240228,201300,5709928020,8370,8370,8370,8370,0
20240228,201200,5709928020,8370,8370,8370,8370,0
20240228,201100,5709928020,8370,8370,8370,8370,0
20240228,201000,5709928020,8370,8370,8370,8370,0
20240228,200900,5709928020,8370,8370,8370,8370,0
20240228,200800,5709928020,8370,8370,8370,8370,0
20240228,200700,5709928020,8370,8370,8370,8370,0
20240228,200600,5709928020,8370,8370,8370,8370,0
20240228,200500,5709928020,8370,8370,8370,8370,0
20240228,200400,5709928020,8370,8370,8370,8370,0
20240228,200300,5709928020,8370,8370,8370,8370,9809
20240228,200200,5709928020,8370,8370,8370,8370,0
20240228,200100,5709928020,8370,8370,8370,8370,0
20240228,200000,5709928020,8370,8370,8370,8370,0
20240228,195900,5709928020,8370,8370,8370,8370,0
20240228,195800,5709928020,8370,8370,8370,8370,0
20240228,195700,5709928020,8370,8370,8370,8370,0
20240228,195600,5709928020,8370,8370,8370,8370,0
20240228,195500,5709928020,8370,8370,8370,8370,0
20240228,195400,5709928020,8370,8370,8370,8370,0
20240228,195300,5709928020,8370,8370,8370,8370,0
20240228,195200,5709928020,8370,8370,8370,8370,0
20240228,195100,5709928020,8370,8370,8370,8370,0
20240228,195000,5709928020,8370,8370,8370,8370,0
20240228,194900,5709928020,8370,8370,8370,8370,0
20240228,194800,5709928020,8370,8370,8370,8370,0
20240228,194700,5709928020,8370,8370,8370,8370,0
20240228,194600,5709928020,8370,8370,8370,8370,0
20240228,194500,5709928020,8370,8370,8370,8370,0
20240228,194400,5709928020,8370,8370,8370,8370,0
20240228,194300,5709928020,8370,8370,8370,8370,0
20240228,194200,5709928020,8370,8370,8370,8370,0
20240228,194100,5709928020,8370,8370,8370,8370,0
20240228,194000,5709928020,8370,8370,8370,8370,0
20240228,193900,5709928020,8370,8370,8370,8370,0
20240228,193800,5709928020,8370,8370,8370,8370,0
20240228,193700,5709928020,8370,8370,8370,8370,0
20240228,193600,5709928020,8370,8370,8370,8370,0
20240228,193500,5709928020,8370,8370,8370,8370,0
20240228,193400,5709928020,8370,8370,8370,8370,0
20240228,193300,5709928020,8370,8370,8370,8370,9809
20240228,193200,5709928020,8370,8370,8370,8370,0
20240228,193100,5709928020,8370,8370,8370,8370,0
20240228,193000,5709928020,8370,8370,8370,8370,0
20240228,192900,5709928020,8370,8370,8370,8370,0
20240228,192800,5709928020,8370,8370,8370,8370,0
20240228,192700,5709928020,8370,8370,8370,8370,0
20240228,192600,5709928020,8370,8370,8370,8370,0
20240228,192500,5709928020,8370,8370,8370,8370,0
20240228,192400,5709928020,8370,8370,8370,8370,0
20240228,192300,5709928020,8370,8370,8370,8370,0
20240228,192200,5709928020,8370,8370,8370,8370,0
20240228,192100,5709928020,8370,8370,8370,8370,0
20240228,192000,5709928020,8370,8370,8370,8370,0
20240228,191900,5709928020,8370,8370,8370,8370,0
20240228,191800,5709928020,8370,8370,8370,8370,0
20240228,191700,5709928020,8370,8370,8370,8370,0
20240228,191600,5709928020,8370,8370,8370,8370,0
20240228,191500,5709928020,8370,8370,8370,8370,0
20240228,191400,5709928020,8370,8370,8370,8370,0
20240228,191300,5709928020,8370,8370,8370,8370,0
20240228,191200,5709928020,8370,8370,8370,8370,0
20240228,191100,5709928020,8370,8370,8370,8370,0
20240228,191000,5709928020,8370,8370,8370,8370,0
20240228,190900,5709928020,8370,8370,8370,8370,0
20240228,190800,5709928020,8370,8370,8370,8370,0
20240228,190700,5709928020,8370,8370,8370,8370,0
20240228,190600,5709928020,8370,8370,8370,8370,0
20240228,190500,5709928020,8370,8370,8370,8370,0
20240228,190400,5709928020,8370,8370,8370,8370,0
20240228,190300,5709928020,8370,8370,8370,8370,9809
20240228,190200,5709928020,8370,8370,8370,8370,0
20240228,190100,5709928020,8370,8370,8370,8370,0
20240228,190000,5709928020,8370,8370,8370,8370,0
20240228,185900,5709928020,8370,8370,8370,8370,0
20240228,185800,5709928020,8370,8370,8370,8370,0
20240228,185700,5709928020,8370,8370,8370,8370,0
20240228,185600,5709928020,8370,8370,8370,8370,0
20240228,185500,5709928020,8370,8370,8370,8370,0
20240228,185400,5709928020,8370,8370,8370,8370,0
20240228,185300,5709928020,8370,8370,8370,8370,0
20240228,185200,5709928020,8370,8370,8370,8370,0
20240228,185100,5709928020,8370,8370,8370,8370,0
20240228,185000,5709928020,8370,8370,8370,8370,0
20240228,184900,5709928020,8370,8370,8370,8370,0
20240228,184800,5709928020,8370,8370,8370,8370,0
20240228,184700,5709928020,8370,8370,8370,8370,0
20240228,184600,5709928020,8370,8370,8370,8370,0
20240228,184500,5709928020,8370,8370,8370,8370,0
20240228,184400,5709928020,8370,8370,8370,8370,0
20240228,184300,5709928020,8370,8370,8370,8370,0
20240228,184200,5709928020,8370,8370,8370,8370,0
20240228,184100,5709928020,8370,8370,8370,8370,0
20240228,184000,5709928020,8370,8370,8370,8370,0
20240228,183900,5709928020,8370,8370,8370,8370,0
20240228,183800,5709928020,8370,8370,8370,8370,0
20240228,183700,5709928020,8370,8370,8370,8370,0
20240228,183600,5709928020,8370,8370,8370,8370,0
20240228,183500,5709928020,8370,8370,8370,8370,0
20240228,183400,5709928020,8370,8370,8370,8370,0
20240228,183300,5709928020,8370,8370,8370,8370,9809
20240228,183200,5709928020,8370,8370,8370,8370,0
20240228,183100,5709928020,8370,8370,8370,8370,0
20240228,183000,5709928020,8370,8370,8370,8370,0
20240228,182900,5709928020,8370,8370,8370,8370,0
20240228,182800,5709928020,8370,8370,8370,8370,0
20240228,182700,5709928020,8370,8370,8370,8370,0
20240228,182600,5709928020,8370,8370,8370,8370,0
20240228,182500,5709928020,8370,8370,8370,8370,0
20240228,182400,5709928020,8370,8370,8370,8370,0
20240228,182300,5709928020,8370,8370,8370,8370,0
20240228,182200,5709928020,8370,8370,8370,8370,0
20240228,182100,5709928020,8370,8370,8370,8370,0
20240228,182000,5709928020,8370,8370,8370,8370,0
20240228,181900,5709928020,8370,8370,8370,8370,0
20240228,181800,5709928020,8370,8370,8370,8370,0
20240228,181700,5709928020,8370,8370,8370,8370,0
20240228,181600,5709928020,8370,8370,8370,8370,0
20240228,181500,5709928020,8370,8370,8370,8370,0
20240228,181400,5709928020,8370,8370,8370,8370,0
20240228,181300,5709928020,8370,8370,8370,8370,0
20240228,181200,5709928020,8370,8370,8370,8370,0
20240228,181100,5709928020,8370,8370,8370,8370,0
20240228,181000,5709928020,8370,8370,8370,8370,0
20240228,180900,5709928020,8370,8370,8370,8370,0
20240228,180800,5709928020,8370,8370,8370,8370,0
20240228,180700,5709928020,8370,8370,8370,8370,0
20240228,180600,5709928020,8370,8370,8370,8370,0
20240228,180500,5709928020,8370,8370,8370,8370,0
20240228,180400,5709928020,8370,8370,8370,8370,0
20240228,180300,5709928020,8370,8370,8370,8370,9809
20240228,180200,5709928020,8370,8370,8370,8370,0
20240228,180100,5709928020,8370,8370,8370,8370,0
20240228,180000,5709928020,8370,8370,8370,8370,0
20240228,175900,5709928020,8370,8370,8370,8370,0
20240228,175800,5709928020,8370,8370,8370,8370,0
20240228,175700,5709928020,8370,8370,8370,8370,0
20240228,175600,5709928020,8370,8370,8370,8370,0
20240228,175500,5709928020,8370,8370,8370,8370,0
20240228,175400,5709928020,8370,8370,8370,8370,0
20240228,175300,5709928020,8370,8370,8370,8370,0
20240228,175200,5709928020,8370,8370,8370,8370,0
20240228,175100,5709928020,8370,8370,8370,8370,0
20240228,175000,5709928020,8370,8370,8370,8370,0
20240228,174900,5709928020,8370,8370,8370,8370,0
20240228,174800,5709928020,8370,8370,8370,8370,0
20240228,174700,5709928020,8370,8370,8370,8370,0
20240228,174600,5709928020,8370,8370,8370,8370,0
20240228,174500,5709928020,8370,8370,8370,8370,0
20240228,174400,5709928020,8370,8370,8370,8370,0
20240228,174300,5709928020,8370,8370,8370,8370,0
20240228,174200,5709928020,8370,8370,8370,8370,0
20240228,174100,5709928020,8370,8370,8370,8370,0
20240228,174000,5709928020,8370,8370,8370,8370,0
20240228,173900,5709928020,8370,8370,8370,8370,0
20240228,173800,5709928020,8370,8370,8370,8370,0
20240228,173700,5709928020,8370,8370,8370,8370,0
20240228,173600,5709928020,8370,8370,8370,8370,0
20240228,173500,5709928020,8370,8370,8370,8370,0
20240228,173400,5709928020,8370,8370,8370,8370,0
20240228,173300,5709928020,8370,8370,8370,8370,9809
20240228,173200,5709928020,8370,8370,8370,8370,0
20240228,173100,5709928020,8370,8370,8370,8370,0
20240228,173000,5709928020,8370,8370,8370,8370,0
20240228,172900,5709928020,8370,8370,8370,8370,0
20240228,172800,5709928020,8370,8370,8370,8370,0
20240228,172700,5709928020,8370,8370,8370,8370,0
20240228,172600,5709928020,8370,8370,8370,8370,0
20240228,172500,5709928020,8370,8370,8370,8370,0
20240228,172400,5709928020,8370,8370,8370,8370,0
20240228,172300,5709928020,8370,8370,8370,8370,0
20240228,172200,5709928020,8370,8370,8370,8370,0
20240228,172100,5709928020,8370,8370,8370,8370,0
20240228,172000,5709928020,8370,8370,8370,8370,0
20240228,171900,5709928020,8370,8370,8370,8370,0
20240228,171800,5709928020,8370,8370,8370,8370,0
20240228,171700,5709928020,8370,8370,8370,8370,0
20240228,171600,5709928020,8370,8370,8370,8370,0
20240228,171500,5709928020,8370,8370,8370,8370,0
20240228,171400,5709928020,8370,8370,8370,8370,0
20240228,171300,5709928020,8370,8370,8370,8370,0
20240228,171200,5709928020,8370,8370,8370,8370,0
20240228,171100,5709928020,8370,8370,8370,8370,0
20240228,171000,5709928020,8370,8370,8370,8370,0
20240228,170900,5709928020,8370,8370,8370,8370,0
20240228,170800,5709928020,8370,8370,8370,8370,0
20240228,170700,5709928020,8370,8370,8370,8370,0
20240228,170600,5709928020,8370,8370,8370,8370,0
20240228,170500,5709928020,8370,8370,8370,8370,0
20240228,170400,5709928020,8370,8370,8370,8370,0
20240228,170300,5709928020,8370,8370,8370,8370,9809
20240228,170200,5709928020,8370,8370,8370,8370,0
20240228,170100,5709928020,8370,8370,8370,8370,0
20240228,170000,5709928020,8370,8370,8370,8370,0
20240228,165900,5709928020,8370,8370,8370,8370,0
20240228,165800,5709928020,8370,8370,8370,8370,0
20240228,165700,5709928020,8370,8370,8370,8370,0
20240228,165600,5709928020,8370,8370,8370,8370,0
20240228,165500,5709928020,8370,8370,8370,8370,0
20240228,165400,5709928020,8370,8370,8370,8370,0
20240228,165300,5709928020,8370,8370,8370,8370,0
20240228,165200,5709928020,8370,8370,8370,8370,0
20240228,165100,5709928020,8370,8370,8370,8370,0
20240228,165000,5709928020,8370,8370,8370,8370,0
20240228,164900,5709928020,8370,8370,8370,8370,0
20240228,164800,5709928020,8370,8370,8370,8370,0
20240228,164700,5709928020,8370,8370,8370,8370,0
20240228,164600,5709928020,8370,8370,8370,8370,0
20240228,164500,5709928020,8370,8370,8370,8370,0
20240228,164400,5709928020,8370,8370,8370,8370,0
20240228,164300,5709928020,8370,8370,8370,8370,0
20240228,164200,5709928020,8370,8370,8370,8370,0
20240228,164100,5709928020,8370,8370,8370,8370,0
20240228,164000,5709928020,8370,8370,8370,8370,0
20240228,163900,5709928020,8370,8370,8370,8370,0
20240228,163800,5709928020,8370,8370,8370,8370,0
20240228,163700,5709928020,8370,8370,8370,8370,0
20240228,163600,5709928020,8370,8370,8370,8370,0
20240228,163500,5709928020,8370,8370,8370,8370,0
20240228,163400,5709928020,8370,8370,8370,8370,0
20240228,163300,5709928020,8370,8370,8370,8370,9809
20240228,163200,5709928020,8370,8370,8370,8370,0
20240228,163100,5709928020,8370,8370,8370,8370,0
20240228,163000,5709928020,8370,8370,8370,8370,0
20240228,162900,5709928020,8370,8370,8370,8370,0
20240228,162800,5709928020,8370,8370,8370,8370,0
20240228,162700,5709928020,8370,8370,8370,8370,0
20240228,162600,5709928020,8370,8370,8370,8370,0
20240228,162500,5709928020,8370,8370,8370,8370,0
20240228,162400,5709928020,8370,8370,8370,8370,0
20240228,162300,5709928020,8370,8370,8370,8370,0
20240228,162200,5709928020,8370,8370,8370,8370,0
20240228,162100,5709928020,8370,8370,8370,8370,0
20240228,162000,5709928020,8370,8370,8370,8370,0
20240228,161900,5709928020,8370,8370,8370,8370,0
20240228,161800,5709928020,8370,8370,8370,8370,0
20240228,161700,5709928020,8370,8370,8370,8370,0
20240228,161600,5709928020,8370,8370,8370,8370,0
20240228,161500,5709928020,8370,8370,8370,8370,0
20240228,161400,5709928020,8370,8370,8370,8370,0
20240228,161300,5709928020,8370,8370,8370,8370,0
20240228,161200,5709928020,8370,8370,8370,8370,0
20240228,161100,5709928020,8370,8370,8370,8370,0
20240228,161000,5709928020,8370,8370,8370,8370,0
20240228,160900,5709928020,8370,8370,8370,8370,0
20240228,160800,5709928020,8370,8370,8370,8370,0
20240228,160700,5709928020,8370,8370,8370,8370,0
20240228,160600,5709928020,8370,8370,8370,8370,0
20240228,160500,5709928020,8370,8370,8370,8370,0
20240228,160400,5709928020,8370,8370,8370,8370,0
20240228,160300,5709928020,8370,8370,8370,8370,9809
20240228,160200,5709928020,8370,8370,8370,8370,0
20240228,160100,5709928020,8370,8370,8370,8370,0
20240228,160000,5709928020,8370,8370,8370,8370,0
20240228,155900,5709928020,8370,8370,8370,8370,0
20240228,155800,5709928020,8370,8370,8370,8370,0
20240228,155700,5709928020,8370,8370,8370,8370,0
20240228,155600,5709928020,8370,8370,8370,8370,0
20240228,155500,5709928020,8370,8370,8370,8370,0
20240228,155400,5709928020,8370,8370,8370,8370,0
20240228,155300,5709928020,8370,8370,8370,8370,0
20240228,155200,5709928020,8370,8370,8370,8370,0
20240228,155100,5709928020,8370,8370,8370,8370,0
20240228,155000,5709928020,8370,8370,8370,8370,0
20240228,154900,5709928020,8370,8370,8370,8370,0
20240228,154800,5709928020,8370,8370,8370,8370,0
20240228,154700,5709928020,8370,8370,8370,8370,0
20240228,154600,5709928020,8370,8370,8370,8370,0
20240228,154500,5709928020,8370,8370,8370,8370,0
20240228,154400,5709928020,8370,8370,8370,8370,0
20240228,154300,5709928020,8370,8370,8370,8370,0
20240228,154200,5709928020,8370,8370,8370,8370,0
20240228,154100,5709928020,8370,8370,8370,8370,0
20240228,154000,5709928020,8370,8370,8370,8370,0
20240228,153900,5709928020,8370,8370,8370,8370,0
20240228,153800,5709928020,8370,8370,8370,8370,0
20240228,153700,5709928020,8370,8370,8370,8370,0
20240228,153600,5709928020,8370,8370,8370,8370,0
20240228,153500,5709928020,8370,8370,8370,8370,0
20240228,153400,5709928020,8370,8370,8370,8370,0
20240228,153300,5709928020,8370,8370,8370,8370,9809
20240228,153200,5709928020,8370,8370,8370,8370,0
20240228,153100,5709928020,8370,8370,8370,8370,0
20240228,153000,5709928020,8370,8370,8370,8370,9809
20240228,152900,5627826690,8370,8370,8370,8370,0
20240228,152800,5627826690,8370,8370,8370,8370,0
20240228,152700,5627826690,8370,8370,8370,8370,0
20240228,152600,5627826690,8370,8370,8370,8370,0
20240228,152500,5627826690,8370,8370,8370,8370,0
20240228,152400,5627826690,8370,8370,8370,8370,0
20240228,152300,5627826690,8370,8370,8370,8370,0
20240228,152200,5627826690,8370,8370,8370,8370,0
20240228,152100,5627826690,8370,8370,8370,8370,0
20240228,152000,5627826690,8370,8370,8370,8370,0
20240228,151900,5627826690,8370,8240,8380,8230,10005
20240228,151800,5544758590,8240,8230,8240,8230,728
20240228,151700,5538765530,8240,8220,8240,8220,234
20240228,151600,5536840730,8220,8220,8230,8220,1071
20240228,151500,5528036450,8220,8230,8230,8210,3044
20240228,151400,5503017540,8230,8240,8240,8230,1029
20240228,151300,5494548800,8250,8240,8250,8230,335
20240228,151200,5491786860,8240,8230,8240,8230,1093
20240228,151100,5482791060,8250,8250,8250,8240,418
20240228,151000,5479343290,8230,8230,8250,8220,523
20240228,150900,5475040800,8230,8260,8260,8230,1151
20240228,150800,5465558770,8250,8250,8260,8250,718
20240228,150700,5459634770,8260,8260,8260,8250,412
20240228,150600,5456234710,8260,8250,8270,8250,1169
20240228,150500,5446585600,8230,8260,8270,8230,2172
20240228,150400,5428657020,8260,8240,8260,8240,897
20240228,150300,5421252440,8240,8250,8250,8220,350
20240228,150200,5418373450,8230,8230,8260,8220,797
20240228,150100,5411814370,8220,8230,8260,8220,530
20240228,150000,5407454770,8230,8230,8270,8220,1042
20240228,145900,5398883190,8230,8240,8270,8230,2176
20240228,145800,5380969530,8240,8260,8270,8240,3310
20240228,145700,5353631240,8260,8260,8260,8250,699
20240228,145600,5347864320,8260,8270,8270,8260,514
20240228,145500,5343618630,8250,8240,8250,8240,903
20240228,145400,5336175740,8240,8260,8270,8240,2546
20240228,145300,5315162840,8270,8290,8290,8260,2051
20240228,145200,5298202400,8300,8300,8330,8300,290
20240228,145100,5295795250,8300,8300,8330,8280,2443
20240228,145000,5275523950,8300,8340,8340,8290,1542
20240228,144900,5262725960,8330,8330,8340,8330,65
20240228,144800,5262184450,8330,8330,8340,8330,3
20240228,144700,5262159450,8310,8340,8340,8310,7
20240228,144600,5262101210,8300,8300,8340,8300,1136
20240228,144500,5252635650,8300,8330,8330,8300,324
20240228,144400,5249945580,8320,8320,8320,8300,142
20240228,144300,5248764620,8300,8300,8330,8290,84
20240228,144200,5248067800,8300,8300,8300,8290,259
20240228,144100,5245919380,8300,8310,8340,8290,1267
20240228,144000,5235406340,8340,8330,8340,8310,284
20240228,143900,5233041060,8340,8300,8340,8300,187
20240228,143800,5231487500,8300,8330,8330,8300,257
20240228,143700,5229352180,8310,8320,8320,8290,8103
20240228,143600,5162061230,8320,8320,8330,8320,864
20240228,143500,5154872580,8320,8340,8340,8320,774
20240228,143400,5148424600,8350,8340,8350,8340,134
20240228,143300,5147306900,8340,8330,8350,8330,45
20240228,143200,5146931680,8330,8330,8330,8330,1257
20240228,143100,5136460870,8330,8330,8350,8330,738
20240228,143000,5130312700,8340,8360,8370,8340,485
20240228,142900,5126261590,8370,8360,8380,8360,142
20240228,142800,5125073090,8340,8330,8390,8320,310
20240228,142700,5122490600,8340,8340,8390,8330,1153
20240228,142600,5112876810,8340,8390,8390,8340,3573
20240228,142500,5083031210,8390,8400,8400,8390,567
20240228,142400,5078271780,8390,8390,8410,8390,213
20240228,142300,5076484630,8390,8410,8430,8390,3295
20240228,142200,5048801450,8410,8400,8410,8400,798
20240228,142100,5042098100,8400,8410,8410,8400,601
20240228,142000,5037048520,8410,8410,8410,8400,194
20240228,141900,5035416990,8410,8400,8410,8400,125
20240228,141800,5034366920,8440,8450,8450,8430,1029
20240228,141700,5025672170,8460,8380,8460,8380,1233
20240228,141600,5015272840,8370,8380,8380,8370,1416
20240228,141500,5003419180,8370,8370,8380,8370,251
20240228,141400,5001318300,8370,8400,8400,8370,496
20240228,141300,4997157660,8410,8440,8440,8410,35
20240228,141200,4996863150,8410,8410,8410,8410,25
20240228,141100,4996652900,8410,8400,8460,8380,4022
20240228,141000,4962787210,8400,8430,8430,8400,1669
20240228,140900,4948746300,8430,8460,8460,8430,565
20240228,140800,4943974740,8450,8450,8460,8450,909
20240228,140700,4936288430,8450,8440,8460,8430,1881
20240228,140600,4920401710,8450,8430,8460,8420,942
20240228,140500,4912441330,8400,8380,8400,8380,42
20240228,140400,4912089230,8380,8380,8380,8370,451
20240228,140300,4908310640,8380,8460,8460,8380,526
20240228,140200,4903895080,8400,8410,8470,8380,1437
20240228,140100,4891776670,8410,8400,8410,8380,1090
20240228,140000,4882615930,8370,8350,8410,8350,993
20240228,135900,4874296030,8350,8340,8410,8340,2671
20240228,135800,4851971210,8340,8340,8340,8320,685
20240228,135700,4846263580,8340,8340,8340,8330,1404
20240228,135600,4834558620,8320,8330,8330,8320,1932
20240228,135500,4818482650,8340,8340,8350,8330,1106
20240228,135400,4809262290,8350,8340,8350,8330,935
20240228,135300,4801463630,8330,8350,8360,8320,1939
20240228,135200,4785295000,8360,8370,8380,8350,2768
20240228,135100,4762158380,8380,8420,8420,8380,2382
20240228,135000,4742173440,8420,8450,8450,8420,927
20240228,134900,4734363890,8460,8450,8460,8450,144
20240228,134800,4733145870,8430,8440,8460,8430,991
20240228,134700,4724780700,8460,8460,8470,8450,871
20240228,134600,4717411900,8450,8460,8460,8450,365
20240228,134500,4714325320,8450,8460,8470,8450,609
20240228,134400,4709173040,8460,8420,8460,8410,775
20240228,134300,4702634290,8410,8400,8410,8400,340
20240228,134200,4699777290,8400,8400,8410,8390,3191
20240228,134100,4672966140,8400,8430,8430,8400,3043
20240228,134000,4647364150,8430,8460,8460,8430,1132
20240228,133900,4637803380,8450,8480,8480,8450,4032
20240228,133800,4603650300,8480,8480,8480,8470,3970
20240228,133700,4569994420,8480,8490,8490,8470,1435
20240228,133600,4557829050,8480,8480,8490,8480,1563
20240228,133500,4544567250,8480,8490,8490,8470,873
20240228,133400,4537160650,8470,8490,8500,8470,2218
20240228,133300,4518340810,8490,8490,8500,8480,1247
20240228,133200,4507763690,8490,8500,8510,8480,1962
20240228,133100,4491087070,8500,8480,8500,8470,5849
20240228,133000,4441531680,8480,8530,8530,8480,6635
20240228,132900,4385132460,8520,8560,8560,8520,2586
20240228,132800,4363011980,8520,8550,8560,8520,4933
20240228,132700,4320881990,8550,8550,8560,8510,5114
20240228,132600,4277169320,8550,8550,8610,8550,9651
20240228,132500,4194397330,8550,8500,8570,8490,6845
20240228,132400,4135944270,8490,8560,8560,8480,7819
20240228,132300,4069417900,8560,8600,8610,8560,13147
20240228,132200,3956481360,8600,8610,8640,8600,12987
20240228,132100,3844736190,8600,8650,8680,8600,12727
20240228,132000,3735027150,8670,8660,8700,8600,27244
20240228,131900,3500006830,8690,8630,8750,8580,23458
20240228,131800,3296916110,8630,8700,8700,8590,15641
20240228,131700,3161881860,8630,8510,8930,8480,47641
20240228,131600,2746809280,8510,8210,8580,8210,34496
20240228,131500,2456682200,8200,8200,8210,8200,1212
20240228,131400,2446743790,8200,8180,8210,8180,3350
20240228,131300,2419284910,8180,8180,8180,8180,7
20240228,131200,2419227650,8170,8180,8180,8170,524
20240228,131100,2414941830,8170,8180,8180,8170,247
20240228,131000,2412922140,8180,8180,8180,8180,42
20240228,130900,2412578580,8170,8180,8180,8170,76
20240228,130800,2411957050,8180,8170,8180,8170,356
20240228,130700,2409048000,8170,8180,8180,8170,124
20240228,130600,2408034900,8190,8170,8190,8170,13
20240228,130500,2407928640,8170,8180,8190,8170,534
20240228,130400,2403560680,8180,8170,8180,8170,352
20240228,130300,2400684340,8170,8170,8170,8170,2004
20240228,130200,2384311660,8180,8180,8180,8180,25
20240228,130100,2384107160,8180,8180,8180,8170,518
20240228,130000,2379871960,8180,8170,8180,8170,1136
20240228,125900,2370590800,8180,8180,8180,8170,1336
20240228,125800,2359663320,8190,8160,8190,8160,1833
20240228,125700,2344659490,8160,8190,8190,8160,478
20240228,125600,2340757440,8190,8150,8190,8150,492
20240228,125500,2336743560,8150,8180,8180,8150,578
20240228,125400,2332027680,8180,8180,8190,8180,59
20240228,125300,2331545040,8180,8150,8190,8150,390
20240228,125200,2328355940,8150,8150,8170,8150,313
20240228,125100,2325803220,8150,8150,8150,8140,182
20240228,125000,2324320170,8150,8150,8150,8140,605
20240228,124900,2319389520,8150,8140,8150,8140,315
20240228,124800,2316825270,8140,8140,8140,8140,158
20240228,124700,2315539150,8150,8150,8150,8140,263
20240228,124600,2313395820,8140,8170,8170,8140,787
20240228,124500,2306980890,8150,8170,8170,8150,778
20240228,124400,2300637160,8160,8160,8170,8160,159
20240228,124300,2299339710,8160,8150,8160,8150,329
20240228,124200,2296658260,8150,8160,8160,8150,398
20240228,124100,2293414270,8160,8170,8170,8160,84
20240228,124000,2292728820,8170,8180,8200,8140,1124
20240228,123900,2283543770,8180,8150,8180,8150,1083
20240228,123800,2274698060,8150,8120,8150,8120,1111
20240228,123700,2265676650,8120,8120,8120,8120,423
20240228,123600,2262241890,8110,8120,8120,8100,1222
20240228,123500,2252331930,8110,8110,8110,8110,150
20240228,123400,2251115430,8110,8120,8120,8110,713
20240228,123300,2245332700,8110,8100,8120,8100,72
20240228,123200,2244749200,8110,8120,8120,8110,1573
20240228,123100,2231991950,8120,8120,8120,8110,204
20240228,123000,2230337480,8120,8120,8120,8110,203
20240228,122900,2228690930,8120,8120,8120,8120,1247
20240228,122800,2218565290,8120,8120,8120,8120,642
20240228,122700,2213352250,8120,8140,8140,8120,90
20240228,122600,2212621070,8130,8130,8130,8120,5204
20240228,122500,2170316740,8130,8130,8130,8130,5735
20240228,122400,2123691190,8130,8140,8140,8130,2203
20240228,122300,2105764770,8140,8160,8160,8140,814
20240228,122200,2099134210,8160,8160,8160,8150,69
20240228,122100,2098571180,8160,8160,8160,8150,170
20240228,122000,2097184490,8170,8170,8170,8170,37
20240228,121900,2096882200,8170,8170,8170,8170,12
20240228,121800,2096784160,8170,8170,8170,8170,0
20240228,121700,2096784160,8170,8170,8170,8170,2
20240228,121600,2096767820,8160,8170,8170,8160,16
20240228,121500,2096637160,8170,8170,8180,8170,1423
20240228,121400,2085011180,8170,8160,8170,8160,3
20240228,121300,2084986680,8150,8150,8150,8150,0
20240228,121200,2084986680,8150,8150,8150,8150,0
20240228,121100,2084986680,8150,8160,8160,8150,50
20240228,121000,2084578930,8150,8150,8150,8150,50
20240228,120900,2084171430,8150,8150,8150,8150,10
20240228,120800,2084089930,8150,8170,8170,8150,179
20240228,120700,2082630500,8170,8170,8170,8170,2
20240228,120600,2082614160,8170,8150,8170,8150,894
20240228,120500,2075328040,8150,8160,8160,8150,1332
20240228,120400,2064470400,8170,8160,8170,8160,21
20240228,120300,2064298840,8170,8170,8170,8170,20
20240228,120200,2064135440,8160,8170,8170,8160,44
20240228,120100,2063776320,8170,8170,8170,8170,172
20240228,120000,2062371080,8170,8170,8170,8150,1530
20240228,115900,2049884840,8170,8170,8170,8160,378
20240228,115800,2046796780,8170,8200,8200,8170,1561
20240228,115700,2034023970,8190,8190,8190,8190,45
20240228,115600,2033655420,8190,8190,8190,8190,156
20240228,115500,2032377780,8190,8190,8190,8180,520
20240228,115400,2028120680,8190,8190,8190,8190,10
20240228,115300,2028038780,8190,8180,8190,8180,210
20240228,115200,2026320950,8180,8180,8190,8180,420
20240228,115100,2022885340,8180,8200,8200,8180,173
20240228,115000,2021468280,8210,8200,8210,8200,842
20240228,114900,2014563750,8200,8200,8200,8200,242
20240228,114800,2012579350,8210,8200,8210,8200,36
20240228,114700,2012284120,8200,8210,8210,8200,253
20240228,114600,2010208500,8200,8200,8200,8200,249
20240228,114500,2008166700,8190,8190,8190,8190,60
20240228,114400,2007675300,8190,8200,8200,8190,81
20240228,114300,2007011610,8200,8200,8200,8200,21
20240228,114200,2006839410,8200,8200,8200,8200,1
20240228,114100,2006831210,8180,8180,8180,8180,307
20240228,114000,2004319950,8180,8180,8180,8180,279
20240228,113900,2002037730,8190,8180,8190,8180,336
20240228,113800,1999289230,8180,8180,8180,8160,420
20240228,113700,1995859640,8180,8180,8190,8180,627
20240228,113600,1990730770,8180,8170,8180,8170,11
20240228,113500,1990640840,8190,8190,8190,8170,102
20240228,113400,1989806450,8170,8180,8180,8170,951
20240228,113300,1982031170,8180,8190,8200,8180,868
20240228,113200,1974923850,8200,8180,8200,8180,38
20240228,113100,1974612910,8180,8230,8230,8180,124
20240228,113000,1973598490,8230,8210,8230,8180,503
20240228,112900,1969468850,8210,8210,8210,8210,83
20240228,112800,1968787420,8200,8220,8220,8200,2707
20240228,112700,1946575800,8210,8210,8210,8210,93
20240228,112600,1945812270,8210,8210,8220,8210,137
20240228,112500,1944687250,8210,8220,8220,8210,72
20240228,112400,1944095910,8230,8210,8230,8210,208
20240228,112300,1942384190,8230,8230,8230,8210,2531
20240228,112200,1921569600,8240,8240,8240,8240,110
20240228,112100,1920663200,8240,8240,8250,8210,2757
20240228,112000,1897967130,8240,8250,8250,8230,1347
20240228,111900,1886868100,8250,8200,8260,8200,3270
20240228,111800,1859932610,8180,8210,8220,8180,584
20240228,111700,1855140080,8210,8180,8210,8160,2546
20240228,111600,1834270280,8180,8100,8180,8100,8550
20240228,111500,1764777480,8100,8100,8120,8100,4050
20240228,111400,1731941690,8110,8110,8110,8100,574
20240228,111300,1727291250,8110,8100,8110,8100,51
20240228,111200,1726878040,8100,8100,8100,8100,207
20240228,111100,1725201340,8100,8100,8110,8100,612
20240228,111000,1720241940,8100,8100,8100,8100,2815
20240228,110900,1697440440,8100,8100,8110,8090,1624
20240228,110800,1684286820,8100,8090,8100,8090,178
20240228,110700,1682845710,8100,8090,8100,8090,379
20240228,110600,1679779510,8090,8100,8100,8090,1484
20240228,110500,1667763080,8100,8110,8110,8100,440
20240228,110400,1664196810,8110,8110,8110,8100,350
20240228,110300,1661360850,8110,8110,8120,8110,640
20240228,110200,1656170410,8110,8110,8120,8110,265
20240228,110100,1654021240,8110,8100,8110,8100,204
20240228,110000,1652367990,8100,8110,8110,8100,739
20240228,105900,1646382080,8110,8110,8110,8100,2079
20240228,105800,1629540490,8110,8120,8120,8110,2334
20240228,105700,1610601430,8120,8120,8120,8120,110
20240228,105600,1609708230,8130,8130,8130,8120,60
20240228,105500,1609220530,8130,8130,8130,8130,146
20240228,105400,1608033550,8130,8130,8130,8130,228
20240228,105300,1606179910,8120,8120,8130,8120,565
20240228,105200,1601592010,8120,8130,8130,8120,915
20240228,105100,1594154760,8130,8120,8130,8120,442
20240228,105000,1590565150,8120,8120,8120,8110,182
20240228,104900,1589088030,8120,8110,8120,8100,534
20240228,104800,1584754930,8110,8110,8110,8100,286
20240228,104700,1582436980,8110,8120,8120,8100,883
20240228,104600,1575280680,8120,8130,8130,8110,325
20240228,104500,1572641490,8130,8130,8130,8130,65
20240228,104400,1572113040,8130,8110,8130,8110,2306
20240228,104300,1553387960,8110,8110,8110,8110,1176
20240228,104200,1543850600,8110,8110,8110,8100,409
20240228,104100,1540536660,8110,8100,8110,8100,1548
20240228,104000,1527997810,8100,8100,8110,8100,281
20240228,103900,1525720580,8100,8100,8100,8100,1064
20240228,103800,1517102180,8100,8120,8120,8100,2410
20240228,103700,1497577350,8100,8110,8110,8100,1319
20240228,103600,1486882280,8120,8120,8120,8110,598
20240228,103500,1482031530,8120,8120,8120,8110,495
20240228,103400,1478015070,8120,8110,8120,8110,606
20240228,103300,1473100380,8110,8100,8110,8100,1380
20240228,103200,1461922280,8100,8100,8100,8100,831
20240228,103100,1455191180,8100,8110,8110,8100,67
20240228,103000,1454648150,8110,8120,8120,8100,1947
20240228,102900,1438858280,8120,8120,8120,8110,583
20240228,102800,1434124600,8120,8120,8120,8120,1144
20240228,102700,1424835320,8120,8120,8130,8120,280
20240228,102600,1422561660,8120,8120,8130,8120,754
20240228,102500,1416438180,8130,8130,8130,8130,429
20240228,102400,1412950410,8130,8140,8140,8130,1459
20240228,102300,1401088720,8130,8140,8140,8130,247
20240228,102200,1399080520,8130,8140,8140,8120,198
20240228,102100,1397469970,8120,8120,8140,8120,540
20240228,102000,1393083090,8120,8130,8130,8120,155
20240228,101900,1391823900,8130,8150,8150,8130,863
20240228,101800,1384797690,8150,8160,8170,8150,1141
20240228,101700,1375489930,8170,8150,8170,8150,552
20240228,101600,1370985250,8150,8140,8150,8140,633
20240228,101500,1365826920,8150,8140,8150,8130,1961
20240228,101400,1349865080,8140,8130,8140,8130,587
20240228,101300,1345090020,8120,8090,8120,8090,5672
20240228,101200,1299131210,8100,8100,8100,8090,996
20240228,101100,1291069330,8100,8100,8110,8090,1912
20240228,101000,1275585550,8110,8120,8120,8100,5031
20240228,100900,1234817240,8120,8120,8120,8120,278
20240228,100800,1232559880,8120,8120,8120,8110,1082
20240228,100700,1223774820,8120,8130,8130,8110,5683
20240228,100600,1177658440,8130,8130,8130,8120,1420
20240228,100500,1166121430,8130,8130,8140,8120,1492
20240228,100400,1153993900,8140,8140,8140,8130,824
20240228,100300,1147294290,8140,8150,8150,8130,787
20240228,100200,1140890900,8150,8150,8150,8150,98
20240228,100100,1140092200,8150,8140,8150,8140,1043
20240228,100000,1131601580,8140,8150,8150,8140,243
20240228,095900,1129621330,8150,8150,8160,8140,2365
20240228,095800,1110342810,8160,8150,8160,8150,701
20240228,095700,1104628730,8160,8160,8160,8150,432
20240228,095600,1101106790,8160,8160,8160,8140,1247
20240228,095500,1090943760,8160,8160,8160,8150,387
20240228,095400,1087786270,8160,8170,8170,8150,4260
20240228,095300,1053042070,8170,8160,8170,8160,453
20240228,095200,1049343890,8170,8160,8180,8160,414
20240228,095100,1045963720,8160,8160,8200,8160,1286
20240228,095000,1035469770,8160,8140,8180,8140,2352
20240228,094900,1016264250,8150,8150,8150,8140,2691
20240228,094800,994350730,8140,8130,8170,8120,3887
20240228,094700,962685800,8130,8140,8150,8130,1380
20240228,094600,951459740,8150,8160,8160,8140,1776
20240228,094500,936984840,8150,8170,8170,8150,2009
20240228,094400,920601260,8160,8170,8170,8160,749
20240228,094300,914484320,8170,8160,8170,8160,463
20240228,094200,910702660,8160,8170,8180,8160,860
20240228,094100,903676860,8170,8170,8170,8160,2151
20240228,094000,886103790,8170,8170,8170,8150,1951
20240228,093900,870170820,8170,8160,8170,8160,2419
20240228,093800,850411020,8160,8180,8180,8160,2056
20240228,093700,833615300,8180,8200,8200,8180,1673
20240228,093600,819924260,8190,8210,8210,8190,3305
20240228,093500,792827190,8210,8220,8220,8210,1143
20240228,093400,783437680,8230,8270,8270,8230,1552
20240228,093300,770637120,8270,8250,8270,8250,748
20240228,093200,764462690,8260,8250,8280,8250,1091
20240228,093100,755458020,8250,8250,8290,8250,157
20240228,093000,754162730,8250,8280,8290,8250,1680
20240228,092900,740265530,8270,8260,8270,8230,497
20240228,092800,736168220,8270,8270,8280,8250,86
20240228,092700,735457280,8280,8220,8280,8220,1108
20240228,092600,726301860,8210,8210,8220,8210,380
20240228,092500,723180470,8210,8210,8210,8210,430
20240228,092400,719650170,8210,8230,8230,8210,521
20240228,092300,715367430,8230,8240,8250,8220,316
20240228,092200,712766640,8270,8270,8270,8220,1949
20240228,092100,696669750,8270,8220,8280,8210,3653
20240228,092000,666601940,8220,8120,8220,8120,8179
20240228,091900,599827980,8130,8160,8160,8110,6271
20240228,091800,548776720,8160,8170,8170,8150,4847
20240228,091700,509222780,8170,8190,8190,8170,2452
20240228,091600,489182720,8190,8190,8190,8180,2561
20240228,091500,468223190,8190,8220,8220,8190,2293
20240228,091400,449414490,8220,8210,8220,8200,3144
20240228,091300,423583160,8200,8210,8220,8200,6878
20240228,091200,367175580,8200,8220,8230,8200,2249
20240228,091100,348710890,8220,8190,8220,8190,1604
20240228,091000,335560640,8180,8200,8200,8170,4544
20240228,090900,298379570,8200,8210,8220,8200,6486
20240228,090800,245121290,8220,8220,8220,8210,542
20240228,090700,240666920,8230,8260,8260,8230,2602
20240228,090600,219203850,8250,8260,8290,8250,1447
20240228,090500,207253830,8260,8240,8270,8240,1011
20240228,090400,198907720,8230,8190,8240,8190,5039
20240228,090300,157569070,8190,8200,8220,8180,1815
20240228,090200,142701570,8190,8230,8240,8190,7506
20240228,090100,80988320,8230,8320,8320,8220,7425
20240228,090000,19739920,8320,8370,8370,8320,2360