stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,210100,2848955250,6130,6130,6130,6130,6186
20240229,210000,2848955250,6130,6130,6130,6130,0
20240229,205900,2848955250,6130,6130,6130,6130,0
20240229,205800,2848955250,6130,6130,6130,6130,0
20240229,205700,2848955250,6130,6130,6130,6130,0
20240229,205600,2848955250,6130,6130,6130,6130,0
20240229,205500,2848955250,6130,6130,6130,6130,0
20240229,205400,2848955250,6130,6130,6130,6130,0
20240229,205300,2848955250,6130,6130,6130,6130,0
20240229,205200,2848955250,6130,6130,6130,6130,0
20240229,205100,2848955250,6130,6130,6130,6130,0
20240229,205000,2848955250,6130,6130,6130,6130,0
20240229,204900,2848955250,6130,6130,6130,6130,0
20240229,204800,2848955250,6130,6130,6130,6130,0
20240229,204700,2848955250,6130,6130,6130,6130,0
20240229,204600,2848955250,6130,6130,6130,6130,0
20240229,204500,2848955250,6130,6130,6130,6130,0
20240229,204400,2848955250,6130,6130,6130,6130,0
20240229,204300,2848955250,6130,6130,6130,6130,0
20240229,204200,2848955250,6130,6130,6130,6130,0
20240229,204100,2848955250,6130,6130,6130,6130,0
20240229,204000,2848955250,6130,6130,6130,6130,0
20240229,203900,2848955250,6130,6130,6130,6130,0
20240229,203800,2848955250,6130,6130,6130,6130,0
20240229,203700,2848955250,6130,6130,6130,6130,0
20240229,203600,2848955250,6130,6130,6130,6130,0
20240229,203500,2848955250,6130,6130,6130,6130,0
20240229,203400,2848955250,6130,6130,6130,6130,0
20240229,203300,2848955250,6130,6130,6130,6130,0
20240229,203200,2848955250,6130,6130,6130,6130,0
20240229,203100,2848955250,6130,6130,6130,6130,6186
20240229,203000,2848955250,6130,6130,6130,6130,0
20240229,202900,2848955250,6130,6130,6130,6130,0
20240229,202800,2848955250,6130,6130,6130,6130,0
20240229,202700,2848955250,6130,6130,6130,6130,0
20240229,202600,2848955250,6130,6130,6130,6130,0
20240229,202500,2848955250,6130,6130,6130,6130,0
20240229,202400,2848955250,6130,6130,6130,6130,0
20240229,202300,2848955250,6130,6130,6130,6130,0
20240229,202200,2848955250,6130,6130,6130,6130,0
20240229,202100,2848955250,6130,6130,6130,6130,0
20240229,202000,2848955250,6130,6130,6130,6130,0
20240229,201900,2848955250,6130,6130,6130,6130,0
20240229,201800,2848955250,6130,6130,6130,6130,0
20240229,201700,2848955250,6130,6130,6130,6130,0
20240229,201600,2848955250,6130,6130,6130,6130,0
20240229,201500,2848955250,6130,6130,6130,6130,0
20240229,201400,2848955250,6130,6130,6130,6130,0
20240229,201300,2848955250,6130,6130,6130,6130,0
20240229,201200,2848955250,6130,6130,6130,6130,0
20240229,201100,2848955250,6130,6130,6130,6130,0
20240229,201000,2848955250,6130,6130,6130,6130,0
20240229,200900,2848955250,6130,6130,6130,6130,0
20240229,200800,2848955250,6130,6130,6130,6130,0
20240229,200700,2848955250,6130,6130,6130,6130,0
20240229,200600,2848955250,6130,6130,6130,6130,0
20240229,200500,2848955250,6130,6130,6130,6130,0
20240229,200400,2848955250,6130,6130,6130,6130,0
20240229,200300,2848955250,6130,6130,6130,6130,0
20240229,200200,2848955250,6130,6130,6130,6130,0
20240229,200100,2848955250,6130,6130,6130,6130,6186
20240229,200000,2848955250,6130,6130,6130,6130,0
20240229,195900,2848955250,6130,6130,6130,6130,0
20240229,195800,2848955250,6130,6130,6130,6130,0
20240229,195700,2848955250,6130,6130,6130,6130,0
20240229,195600,2848955250,6130,6130,6130,6130,0
20240229,195500,2848955250,6130,6130,6130,6130,0
20240229,195400,2848955250,6130,6130,6130,6130,0
20240229,195300,2848955250,6130,6130,6130,6130,0
20240229,195200,2848955250,6130,6130,6130,6130,0
20240229,195100,2848955250,6130,6130,6130,6130,0
20240229,195000,2848955250,6130,6130,6130,6130,0
20240229,194900,2848955250,6130,6130,6130,6130,0
20240229,194800,2848955250,6130,6130,6130,6130,0
20240229,194700,2848955250,6130,6130,6130,6130,0
20240229,194600,2848955250,6130,6130,6130,6130,0
20240229,194500,2848955250,6130,6130,6130,6130,0
20240229,194400,2848955250,6130,6130,6130,6130,0
20240229,194300,2848955250,6130,6130,6130,6130,0
20240229,194200,2848955250,6130,6130,6130,6130,0
20240229,194100,2848955250,6130,6130,6130,6130,0
20240229,194000,2848955250,6130,6130,6130,6130,0
20240229,193900,2848955250,6130,6130,6130,6130,0
20240229,193800,2848955250,6130,6130,6130,6130,0
20240229,193700,2848955250,6130,6130,6130,6130,0
20240229,193600,2848955250,6130,6130,6130,6130,0
20240229,193500,2848955250,6130,6130,6130,6130,0
20240229,193400,2848955250,6130,6130,6130,6130,0
20240229,193300,2848955250,6130,6130,6130,6130,0
20240229,193200,2848955250,6130,6130,6130,6130,0
20240229,193100,2848955250,6130,6130,6130,6130,6186
20240229,193000,2848955250,6130,6130,6130,6130,0
20240229,192900,2848955250,6130,6130,6130,6130,0
20240229,192800,2848955250,6130,6130,6130,6130,0
20240229,192700,2848955250,6130,6130,6130,6130,0
20240229,192600,2848955250,6130,6130,6130,6130,0
20240229,192500,2848955250,6130,6130,6130,6130,0
20240229,192400,2848955250,6130,6130,6130,6130,0
20240229,192300,2848955250,6130,6130,6130,6130,0
20240229,192200,2848955250,6130,6130,6130,6130,0
20240229,192100,2848955250,6130,6130,6130,6130,0
20240229,192000,2848955250,6130,6130,6130,6130,0
20240229,191900,2848955250,6130,6130,6130,6130,0
20240229,191800,2848955250,6130,6130,6130,6130,0
20240229,191700,2848955250,6130,6130,6130,6130,0
20240229,191600,2848955250,6130,6130,6130,6130,0
20240229,191500,2848955250,6130,6130,6130,6130,0
20240229,191400,2848955250,6130,6130,6130,6130,0
20240229,191300,2848955250,6130,6130,6130,6130,0
20240229,191200,2848955250,6130,6130,6130,6130,0
20240229,191100,2848955250,6130,6130,6130,6130,0
20240229,191000,2848955250,6130,6130,6130,6130,0
20240229,190900,2848955250,6130,6130,6130,6130,0
20240229,190800,2848955250,6130,6130,6130,6130,0
20240229,190700,2848955250,6130,6130,6130,6130,0
20240229,190600,2848955250,6130,6130,6130,6130,0
20240229,190500,2848955250,6130,6130,6130,6130,0
20240229,190400,2848955250,6130,6130,6130,6130,0
20240229,190300,2848955250,6130,6130,6130,6130,0
20240229,190200,2848955250,6130,6130,6130,6130,0
20240229,190100,2848955250,6130,6130,6130,6130,6186
20240229,190000,2848955250,6130,6130,6130,6130,0
20240229,185900,2848955250,6130,6130,6130,6130,0
20240229,185800,2848955250,6130,6130,6130,6130,0
20240229,185700,2848955250,6130,6130,6130,6130,0
20240229,185600,2848955250,6130,6130,6130,6130,0
20240229,185500,2848955250,6130,6130,6130,6130,0
20240229,185400,2848955250,6130,6130,6130,6130,0
20240229,185300,2848955250,6130,6130,6130,6130,0
20240229,185200,2848955250,6130,6130,6130,6130,0
20240229,185100,2848955250,6130,6130,6130,6130,0
20240229,185000,2848955250,6130,6130,6130,6130,0
20240229,184900,2848955250,6130,6130,6130,6130,0
20240229,184800,2848955250,6130,6130,6130,6130,0
20240229,184700,2848955250,6130,6130,6130,6130,0
20240229,184600,2848955250,6130,6130,6130,6130,0
20240229,184500,2848955250,6130,6130,6130,6130,0
20240229,184400,2848955250,6130,6130,6130,6130,0
20240229,184300,2848955250,6130,6130,6130,6130,0
20240229,184200,2848955250,6130,6130,6130,6130,0
20240229,184100,2848955250,6130,6130,6130,6130,0
20240229,184000,2848955250,6130,6130,6130,6130,0
20240229,183900,2848955250,6130,6130,6130,6130,0
20240229,183800,2848955250,6130,6130,6130,6130,0
20240229,183700,2848955250,6130,6130,6130,6130,0
20240229,183600,2848955250,6130,6130,6130,6130,0
20240229,183500,2848955250,6130,6130,6130,6130,0
20240229,183400,2848955250,6130,6130,6130,6130,0
20240229,183300,2848955250,6130,6130,6130,6130,0
20240229,183200,2848955250,6130,6130,6130,6130,0
20240229,183100,2848955250,6130,6130,6130,6130,6186
20240229,183000,2848955250,6130,6130,6130,6130,0
20240229,182900,2848955250,6130,6130,6130,6130,0
20240229,182800,2848955250,6130,6130,6130,6130,0
20240229,182700,2848955250,6130,6130,6130,6130,0
20240229,182600,2848955250,6130,6130,6130,6130,0
20240229,182500,2848955250,6130,6130,6130,6130,0
20240229,182400,2848955250,6130,6130,6130,6130,0
20240229,182300,2848955250,6130,6130,6130,6130,0
20240229,182200,2848955250,6130,6130,6130,6130,0
20240229,182100,2848955250,6130,6130,6130,6130,0
20240229,182000,2848955250,6130,6130,6130,6130,0
20240229,181900,2848955250,6130,6130,6130,6130,0
20240229,181800,2848955250,6130,6130,6130,6130,0
20240229,181700,2848955250,6130,6130,6130,6130,0
20240229,181600,2848955250,6130,6130,6130,6130,0
20240229,181500,2848955250,6130,6130,6130,6130,0
20240229,181400,2848955250,6130,6130,6130,6130,0
20240229,181300,2848955250,6130,6130,6130,6130,0
20240229,181200,2848955250,6130,6130,6130,6130,0
20240229,181100,2848955250,6130,6130,6130,6130,0
20240229,181000,2848955250,6130,6130,6130,6130,0
20240229,180900,2848955250,6130,6130,6130,6130,0
20240229,180800,2848955250,6130,6130,6130,6130,0
20240229,180700,2848955250,6130,6130,6130,6130,0
20240229,180600,2848955250,6130,6130,6130,6130,0
20240229,180500,2848955250,6130,6130,6130,6130,0
20240229,180400,2848955250,6130,6130,6130,6130,0
20240229,180300,2848955250,6130,6130,6130,6130,0
20240229,180200,2848955250,6130,6130,6130,6130,0
20240229,180100,2848955250,6130,6130,6130,6130,6186
20240229,180000,2848955250,6130,6130,6130,6130,0
20240229,175900,2848955250,6130,6130,6130,6130,0
20240229,175800,2848955250,6130,6130,6130,6130,0
20240229,175700,2848955250,6130,6130,6130,6130,0
20240229,175600,2848955250,6130,6130,6130,6130,0
20240229,175500,2848955250,6130,6130,6130,6130,0
20240229,175400,2848955250,6130,6130,6130,6130,0
20240229,175300,2848955250,6130,6130,6130,6130,0
20240229,175200,2848955250,6130,6130,6130,6130,0
20240229,175100,2848955250,6130,6130,6130,6130,0
20240229,175000,2848955250,6130,6130,6130,6130,0
20240229,174900,2848955250,6130,6130,6130,6130,0
20240229,174800,2848955250,6130,6130,6130,6130,0
20240229,174700,2848955250,6130,6130,6130,6130,0
20240229,174600,2848955250,6130,6130,6130,6130,0
20240229,174500,2848955250,6130,6130,6130,6130,0
20240229,174400,2848955250,6130,6130,6130,6130,0
20240229,174300,2848955250,6130,6130,6130,6130,0
20240229,174200,2848955250,6130,6130,6130,6130,0
20240229,174100,2848955250,6130,6130,6130,6130,0
20240229,174000,2848955250,6130,6130,6130,6130,0
20240229,173900,2848955250,6130,6130,6130,6130,0
20240229,173800,2848955250,6130,6130,6130,6130,0
20240229,173700,2848955250,6130,6130,6130,6130,0
20240229,173600,2848955250,6130,6130,6130,6130,0
20240229,173500,2848955250,6130,6130,6130,6130,0
20240229,173400,2848955250,6130,6130,6130,6130,0
20240229,173300,2848955250,6130,6130,6130,6130,0
20240229,173200,2848955250,6130,6130,6130,6130,0
20240229,173100,2848955250,6130,6130,6130,6130,6186
20240229,173000,2848955250,6130,6130,6130,6130,0
20240229,172900,2848955250,6130,6130,6130,6130,0
20240229,172800,2848955250,6130,6130,6130,6130,0
20240229,172700,2848955250,6130,6130,6130,6130,0
20240229,172600,2848955250,6130,6130,6130,6130,0
20240229,172500,2848955250,6130,6130,6130,6130,0
20240229,172400,2848955250,6130,6130,6130,6130,0
20240229,172300,2848955250,6130,6130,6130,6130,0
20240229,172200,2848955250,6130,6130,6130,6130,0
20240229,172100,2848955250,6130,6130,6130,6130,0
20240229,172000,2848955250,6130,6130,6130,6130,0
20240229,171900,2848955250,6130,6130,6130,6130,0
20240229,171800,2848955250,6130,6130,6130,6130,0
20240229,171700,2848955250,6130,6130,6130,6130,0
20240229,171600,2848955250,6130,6130,6130,6130,0
20240229,171500,2848955250,6130,6130,6130,6130,0
20240229,171400,2848955250,6130,6130,6130,6130,0
20240229,171300,2848955250,6130,6130,6130,6130,0
20240229,171200,2848955250,6130,6130,6130,6130,0
20240229,171100,2848955250,6130,6130,6130,6130,0
20240229,171000,2848955250,6130,6130,6130,6130,0
20240229,170900,2848955250,6130,6130,6130,6130,0
20240229,170800,2848955250,6130,6130,6130,6130,0
20240229,170700,2848955250,6130,6130,6130,6130,0
20240229,170600,2848955250,6130,6130,6130,6130,0
20240229,170500,2848955250,6130,6130,6130,6130,0
20240229,170400,2848955250,6130,6130,6130,6130,0
20240229,170300,2848955250,6130,6130,6130,6130,0
20240229,170200,2848955250,6130,6130,6130,6130,0
20240229,170100,2848955250,6130,6130,6130,6130,6186
20240229,170000,2848955250,6130,6130,6130,6130,0
20240229,165900,2848955250,6130,6130,6130,6130,0
20240229,165800,2848955250,6130,6130,6130,6130,0
20240229,165700,2848955250,6130,6130,6130,6130,0
20240229,165600,2848955250,6130,6130,6130,6130,0
20240229,165500,2848955250,6130,6130,6130,6130,0
20240229,165400,2848955250,6130,6130,6130,6130,0
20240229,165300,2848955250,6130,6130,6130,6130,0
20240229,165200,2848955250,6130,6130,6130,6130,0
20240229,165100,2848955250,6130,6130,6130,6130,0
20240229,165000,2848955250,6130,6130,6130,6130,0
20240229,164900,2848955250,6130,6130,6130,6130,0
20240229,164800,2848955250,6130,6130,6130,6130,0
20240229,164700,2848955250,6130,6130,6130,6130,0
20240229,164600,2848955250,6130,6130,6130,6130,0
20240229,164500,2848955250,6130,6130,6130,6130,0
20240229,164400,2848955250,6130,6130,6130,6130,0
20240229,164300,2848955250,6130,6130,6130,6130,0
20240229,164200,2848955250,6130,6130,6130,6130,0
20240229,164100,2848955250,6130,6130,6130,6130,0
20240229,164000,2848955250,6130,6130,6130,6130,0
20240229,163900,2848955250,6130,6130,6130,6130,0
20240229,163800,2848955250,6130,6130,6130,6130,0
20240229,163700,2848955250,6130,6130,6130,6130,0
20240229,163600,2848955250,6130,6130,6130,6130,0
20240229,163500,2848955250,6130,6130,6130,6130,0
20240229,163400,2848955250,6130,6130,6130,6130,0
20240229,163300,2848955250,6130,6130,6130,6130,0
20240229,163200,2848955250,6130,6130,6130,6130,0
20240229,163100,2848955250,6130,6130,6130,6130,6186
20240229,163000,2848955250,6130,6130,6130,6130,0
20240229,162900,2848955250,6130,6130,6130,6130,0
20240229,162800,2848955250,6130,6130,6130,6130,0
20240229,162700,2848955250,6130,6130,6130,6130,0
20240229,162600,2848955250,6130,6130,6130,6130,0
20240229,162500,2848955250,6130,6130,6130,6130,0
20240229,162400,2848955250,6130,6130,6130,6130,0
20240229,162300,2848955250,6130,6130,6130,6130,0
20240229,162200,2848955250,6130,6130,6130,6130,0
20240229,162100,2848955250,6130,6130,6130,6130,0
20240229,162000,2848955250,6130,6130,6130,6130,0
20240229,161900,2848955250,6130,6130,6130,6130,0
20240229,161800,2848955250,6130,6130,6130,6130,0
20240229,161700,2848955250,6130,6130,6130,6130,0
20240229,161600,2848955250,6130,6130,6130,6130,0
20240229,161500,2848955250,6130,6130,6130,6130,0
20240229,161400,2848955250,6130,6130,6130,6130,0
20240229,161300,2848955250,6130,6130,6130,6130,0
20240229,161200,2848955250,6130,6130,6130,6130,0
20240229,161100,2848955250,6130,6130,6130,6130,0
20240229,161000,2848955250,6130,6130,6130,6130,0
20240229,160900,2848955250,6130,6130,6130,6130,0
20240229,160800,2848955250,6130,6130,6130,6130,0
20240229,160700,2848955250,6130,6130,6130,6130,0
20240229,160600,2848955250,6130,6130,6130,6130,0
20240229,160500,2848955250,6130,6130,6130,6130,0
20240229,160400,2848955250,6130,6130,6130,6130,0
20240229,160300,2848955250,6130,6130,6130,6130,0
20240229,160200,2848955250,6130,6130,6130,6130,0
20240229,160100,2848955250,6130,6130,6130,6130,6186
20240229,160000,2848955250,6130,6130,6130,6130,0
20240229,155900,2848955250,6130,6130,6130,6130,0
20240229,155800,2848955250,6130,6130,6130,6130,0
20240229,155700,2848955250,6130,6130,6130,6130,0
20240229,155600,2848955250,6130,6130,6130,6130,0
20240229,155500,2848955250,6130,6130,6130,6130,0
20240229,155400,2848955250,6130,6130,6130,6130,0
20240229,155300,2848955250,6130,6130,6130,6130,0
20240229,155200,2848955250,6130,6130,6130,6130,0
20240229,155100,2848955250,6130,6130,6130,6130,0
20240229,155000,2848955250,6130,6130,6130,6130,0
20240229,154900,2848955250,6130,6130,6130,6130,0
20240229,154800,2848955250,6130,6130,6130,6130,0
20240229,154700,2848955250,6130,6130,6130,6130,0
20240229,154600,2848955250,6130,6130,6130,6130,0
20240229,154500,2848955250,6130,6130,6130,6130,0
20240229,154400,2848955250,6130,6130,6130,6130,0
20240229,154300,2848955250,6130,6130,6130,6130,0
20240229,154200,2848955250,6130,6130,6130,6130,0
20240229,154100,2848955250,6130,6130,6130,6130,0
20240229,154000,2848955250,6130,6130,6130,6130,0
20240229,153900,2848955250,6130,6130,6130,6130,0
20240229,153800,2848955250,6130,6130,6130,6130,0
20240229,153700,2848955250,6130,6130,6130,6130,0
20240229,153600,2848955250,6130,6130,6130,6130,0
20240229,153500,2848955250,6130,6130,6130,6130,0
20240229,153400,2848955250,6130,6130,6130,6130,0
20240229,153300,2848955250,6130,6130,6130,6130,0
20240229,153200,2848955250,6130,6130,6130,6130,0
20240229,153100,2848955250,6130,6130,6130,6130,6186
20240229,153000,2848955250,6130,6130,6130,6130,6186
20240229,152900,2811035070,6140,6140,6140,6140,0
20240229,152800,2811035070,6140,6140,6140,6140,0
20240229,152700,2811035070,6140,6140,6140,6140,0
20240229,152600,2811035070,6140,6140,6140,6140,0
20240229,152500,2811035070,6140,6140,6140,6140,0
20240229,152400,2811035070,6140,6140,6140,6140,0
20240229,152300,2811035070,6140,6140,6140,6140,0
20240229,152200,2811035070,6140,6140,6140,6140,0
20240229,152100,2811035070,6140,6140,6140,6140,0
20240229,152000,2811035070,6140,6140,6140,6140,0
20240229,151900,2811035070,6140,6130,6140,6100,3293
20240229,151800,2790903050,6130,6120,6150,6120,253
20240229,151700,2789352270,6150,6140,6150,6120,2845
20240229,151600,2771918120,6140,6160,6160,6130,3964
20240229,151500,2747552550,6170,6160,6170,6160,1544
20240229,151400,2738041490,6170,6160,6180,6160,586
20240229,151300,2734427900,6160,6190,6200,6160,8034
20240229,151200,2684833260,6190,6190,6200,6190,1841
20240229,151100,2673437460,6190,6180,6190,6180,66
20240229,151000,2673029460,6190,6180,6190,6170,85
20240229,150900,2672504150,6180,6180,6190,6170,504
20240229,150800,2669391420,6170,6170,6180,6160,668
20240229,150700,2665269440,6170,6170,6170,6160,97
20240229,150600,2664671490,6170,6160,6180,6160,742
20240229,150500,2660098700,6170,6180,6180,6170,332
20240229,150400,2658049600,6180,6170,6180,6170,122
20240229,150300,2657296750,6200,6200,6200,6160,183
20240229,150200,2656169190,6160,6200,6200,6160,10206
20240229,150100,2593215800,6200,6200,6200,6190,56
20240229,150000,2592869130,6200,6190,6200,6190,560
20240229,145900,2589402170,6190,6180,6190,6180,193
20240229,145800,2588209060,6180,6190,6190,6180,726
20240229,145700,2583722020,6200,6200,6210,6180,5419
20240229,145600,2550149820,6210,6200,6210,6190,1728
20240229,145500,2539440820,6210,6200,6220,6200,843
20240229,145400,2534204660,6220,6210,6220,6200,427
20240229,145300,2531553510,6210,6200,6210,6200,253
20240229,145200,2529984800,6200,6200,6200,6190,105
20240229,145100,2529334340,6200,6200,6210,6180,3493
20240229,145000,2507707170,6190,6200,6200,6190,212
20240229,144900,2506393300,6200,6200,6200,6190,191
20240229,144800,2505209180,6200,6190,6210,6190,158
20240229,144700,2504230640,6200,6200,6200,6200,177
20240229,144600,2503133240,6200,6230,6230,6200,1302
20240229,144500,2495057390,6210,6210,6230,6200,1177
20240229,144400,2487740160,6210,6200,6210,6200,1071
20240229,144300,2481099940,6200,6190,6200,6190,795
20240229,144200,2476177980,6200,6220,6220,6200,69
20240229,144100,2475750160,6200,6210,6220,6200,1841
20240229,144000,2464325440,6210,6200,6210,6200,1139
20240229,143900,2457258570,6190,6200,6200,6190,677
20240229,143800,2453065860,6190,6180,6200,6180,397
20240229,143700,2450606270,6180,6200,6200,6180,233
20240229,143600,2449163010,6200,6190,6200,6180,222
20240229,143500,2447790460,6190,6190,6200,6180,2179
20240229,143400,2434319550,6190,6190,6200,6190,2091
20240229,143300,2421375930,6200,6240,6240,6190,28194
20240229,143200,2246370520,6250,6240,6250,6220,160
20240229,143100,2245374050,6250,6260,6260,6240,1326
20240229,143000,2237097080,6250,6260,6260,6250,183
20240229,142900,2235952040,6250,6260,6260,6250,313
20240229,142800,2233993240,6260,6240,6260,6240,674
20240229,142700,2229781270,6250,6240,6250,6240,303
20240229,142600,2227890540,6240,6240,6250,6240,790
20240229,142500,2222959930,6230,6230,6230,6220,242
20240229,142400,2221454240,6240,6240,6240,6220,131
20240229,142300,2220638250,6220,6250,6250,6220,3883
20240229,142200,2196472080,6250,6250,6250,6250,100
20240229,142100,2195847080,6250,6240,6260,6240,621
20240229,142000,2191971920,6240,6260,6270,6240,287
20240229,141900,2190173150,6260,6230,6270,6230,237
20240229,141800,2188690270,6280,6230,6280,6230,1221
20240229,141700,2181049520,6230,6250,6250,6230,1884
20240229,141600,2169290080,6260,6250,6260,6250,56
20240229,141500,2168940050,6260,6280,6280,6260,60
20240229,141400,2168564250,6260,6260,6260,6260,510
20240229,141300,2165371650,6290,6300,6300,6290,4
20240229,141200,2165346460,6290,6260,6290,6260,164
20240229,141100,2164316410,6260,6260,6260,6250,64
20240229,141000,2163916300,6250,6260,6270,6250,890
20240229,140900,2158346390,6260,6260,6260,6260,53
20240229,140800,2158014610,6260,6270,6270,6260,59
20240229,140700,2157645210,6280,6280,6280,6280,79
20240229,140600,2157149090,6290,6290,6290,6290,0
20240229,140500,2157149090,6290,6280,6290,6280,194
20240229,140400,2155930560,6290,6290,6290,6290,36
20240229,140300,2155704120,6290,6280,6290,6280,501
20240229,140200,2152557830,6290,6290,6290,6290,0
20240229,140100,2152557830,6290,6290,6290,6290,0
20240229,140000,2152557830,6290,6270,6290,6270,360
20240229,135900,2150297590,6280,6280,6280,6280,592
20240229,135800,2146579830,6280,6280,6280,6280,55
20240229,135700,2146234430,6250,6250,6250,6250,394
20240229,135600,2143771930,6300,6260,6300,6240,1440
20240229,135500,2134777640,6280,6260,6280,6260,242
20240229,135400,2133259880,6270,6270,6270,6270,960
20240229,135300,2127240680,6280,6290,6300,6280,624
20240229,135200,2123315320,6280,6280,6280,6280,149
20240229,135100,2122379600,6280,6280,6280,6280,231
20240229,135000,2120928920,6290,6270,6290,6270,3
20240229,134900,2120910090,6290,6260,6290,6260,530
20240229,134800,2117579550,6290,6290,6290,6250,1724
20240229,134700,2106801250,6250,6250,6250,6250,2
20240229,134600,2106788750,6290,6290,6290,6250,2618
20240229,134500,2090403670,6280,6270,6280,6270,260
20240229,134400,2088772470,6290,6270,6290,6270,501
20240229,134300,2085631180,6270,6300,6300,6270,18
20240229,134200,2085518080,6300,6280,6300,6270,451
20240229,134100,2082683040,6280,6280,6280,6280,12
20240229,134000,2082607680,6280,6280,6280,6280,107
20240229,133900,2081935720,6280,6300,6300,6280,22
20240229,133800,2081797140,6280,6290,6290,6280,204
20240229,133700,2080516010,6290,6280,6290,6280,405
20240229,133600,2077971400,6280,6280,6280,6280,16
20240229,133500,2077870920,6290,6280,6290,6270,761
20240229,133400,2073091790,6290,6290,6290,6290,6
20240229,133300,2073054050,6290,6300,6300,6290,374
20240229,133200,2070701390,6300,6330,6330,6300,184
20240229,133100,2069541930,6320,6320,6320,6320,11
20240229,133000,2069472410,6320,6320,6320,6300,105
20240229,132900,2068810830,6320,6310,6320,6300,3001
20240229,132800,2049891900,6320,6320,6330,6310,331
20240229,132700,2047801890,6330,6330,6330,6330,12
20240229,132600,2047725930,6330,6330,6330,6330,0
20240229,132500,2047725930,6330,6320,6330,6320,39
20240229,132400,2047479220,6330,6320,6330,6320,1206
20240229,132300,2039848670,6340,6340,6340,6340,11
20240229,132200,2039778930,6320,6330,6330,6320,220
20240229,132100,2038388330,6330,6330,6340,6330,317
20240229,132000,2036381630,6340,6350,6350,6340,212
20240229,131900,2035037530,6350,6350,6350,6350,110
20240229,131800,2034339030,6350,6330,6350,6330,2
20240229,131700,2034326350,6310,6320,6320,6310,320
20240229,131600,2032303960,6320,6350,6350,6320,3083
20240229,131500,2012803460,6360,6360,6360,6360,1
20240229,131400,2012797100,6370,6350,6370,6350,536
20240229,131300,2009392730,6350,6350,6350,6350,201
20240229,131200,2008116380,6350,6340,6350,6330,2195
20240229,131100,1994221980,6340,6340,6340,6340,11
20240229,131000,1994152240,6340,6350,6350,6340,135
20240229,130900,1993295330,6340,6350,6350,6340,1698
20240229,130800,1982529910,6360,6360,6360,6360,641
20240229,130700,1978453150,6340,6350,6350,6340,289
20240229,130600,1976620860,6350,6370,6370,6350,5790
20240229,130500,1939793950,6380,6380,6380,6380,4
20240229,130400,1939768430,6380,6380,6380,6380,0
20240229,130300,1939768430,6380,6380,6380,6370,280
20240229,130200,1937982040,6370,6370,6370,6370,932
20240229,130100,1932045200,6380,6380,6380,6380,0
20240229,130000,1932045200,6380,6380,6380,6380,65
20240229,125900,1931630500,6380,6380,6380,6380,121
20240229,125800,1930858520,6370,6380,6380,6370,1176
20240229,125700,1923355650,6380,6380,6380,6380,1092
20240229,125600,1916388690,6380,6370,6380,6370,304
20240229,125500,1914452180,6370,6380,6380,6370,229
20240229,125400,1912991260,6370,6380,6380,6370,46
20240229,125300,1912697800,6370,6370,6380,6370,27
20240229,125200,1912525800,6360,6370,6370,6360,206
20240229,125100,1911215590,6370,6370,6370,6370,0
20240229,125000,1911215590,6370,6370,6370,6370,125
20240229,124900,1910419340,6370,6370,6370,6370,503
20240229,124800,1907215230,6370,6370,6370,6370,200
20240229,124700,1905941230,6380,6370,6380,6370,506
20240229,124600,1902718000,6370,6380,6380,6370,218
20240229,124500,1901329320,6380,6380,6380,6380,0
20240229,124400,1901329320,6380,6380,6380,6380,0
20240229,124300,1901329320,6380,6380,6380,6380,1018
20240229,124200,1894834480,6390,6390,6390,6390,9
20240229,124100,1894776970,6380,6380,6390,6380,408
20240229,124000,1892173920,6390,6390,6390,6390,78
20240229,123900,1891675500,6390,6390,6390,6390,50
20240229,123800,1891356000,6390,6390,6390,6390,1
20240229,123700,1891349610,6380,6390,6390,6380,129
20240229,123600,1890525690,6390,6390,6390,6390,49
20240229,123500,1890212580,6390,6390,6390,6390,414
20240229,123400,1887567120,6390,6390,6390,6390,210
20240229,123300,1886225220,6390,6390,6390,6390,11
20240229,123200,1886154930,6390,6390,6390,6390,2
20240229,123100,1886142150,6390,6390,6390,6390,3
20240229,123000,1886122980,6380,6380,6380,6380,1
20240229,122900,1886116600,6390,6390,6390,6390,139
20240229,122800,1885228390,6380,6390,6390,6380,148
20240229,122700,1884284040,6390,6390,6390,6390,202
20240229,122600,1882993260,6380,6380,6380,6380,36
20240229,122500,1882763580,6390,6400,6400,6390,500
20240229,122400,1879567580,6390,6380,6390,6370,678
20240229,122300,1875243320,6380,6390,6390,6380,1895
20240229,122200,1863152840,6390,6390,6390,6390,1
20240229,122100,1863146450,6410,6370,6410,6370,320
20240229,122000,1861101490,6370,6380,6400,6370,717
20240229,121900,1856518920,6380,6400,6400,6380,423
20240229,121800,1853813850,6410,6410,6410,6410,1
20240229,121700,1853807440,6390,6370,6390,6370,140
20240229,121600,1852914940,6380,6380,6380,6380,1164
20240229,121500,1845488620,6390,6390,6390,6390,503
20240229,121400,1842274450,6410,6390,6410,6390,647
20240229,121300,1838129120,6380,6410,6410,6380,947
20240229,121200,1832058900,6410,6410,6410,6410,0
20240229,121100,1832058900,6410,6410,6410,6410,147
20240229,121000,1831116630,6410,6410,6410,6410,5
20240229,120900,1831084580,6410,6400,6410,6400,1152
20240229,120800,1823700270,6380,6390,6400,6380,1319
20240229,120700,1815272260,6380,6380,6380,6370,699
20240229,120600,1810814330,6380,6390,6390,6380,33
20240229,120500,1810603630,6390,6370,6390,6360,987
20240229,120400,1804325820,6370,6370,6370,6370,489
20240229,120300,1801210890,6370,6370,6390,6370,3002
20240229,120200,1782088130,6370,6380,6380,6370,1368
20240229,120100,1773368630,6390,6400,6400,6390,1265
20240229,120000,1765282750,6400,6400,6400,6400,1247
20240229,115900,1757301950,6400,6400,6400,6400,500
20240229,115800,1754101950,6400,6400,6400,6400,0
20240229,115700,1754101950,6400,6400,6400,6400,1206
20240229,115600,1746383550,6410,6410,6410,6410,2
20240229,115500,1746370730,6400,6400,6410,6400,74
20240229,115400,1745897120,6400,6400,6400,6400,21
20240229,115300,1745762720,6410,6410,6410,6410,0
20240229,115200,1745762720,6410,6410,6410,6410,155
20240229,115100,1744769170,6410,6410,6410,6410,0
20240229,115000,1744769170,6410,6410,6420,6410,2536
20240229,114900,1728513160,6410,6410,6410,6410,102
20240229,114800,1727859340,6410,6410,6410,6410,10
20240229,114700,1727795240,6410,6410,6410,6410,9
20240229,114600,1727737550,6410,6410,6410,6410,2095
20240229,114500,1714308600,6420,6420,6420,6420,0
20240229,114400,1714308600,6420,6420,6420,6420,7
20240229,114300,1714263660,6420,6420,6420,6410,88
20240229,114200,1713698710,6420,6420,6420,6410,275
20240229,114100,1711934950,6420,6410,6420,6410,823
20240229,114000,1706659490,6410,6410,6430,6410,510
20240229,113900,1703390350,6420,6410,6420,6410,2
20240229,113800,1703377520,6420,6400,6420,6400,36
20240229,113700,1703147090,6400,6410,6410,6400,2
20240229,113600,1703134280,6410,6410,6410,6410,100
20240229,113500,1702493280,6410,6410,6410,6410,52
20240229,113400,1702159960,6430,6410,6430,6410,95
20240229,113300,1701549870,6410,6410,6430,6410,5
20240229,113200,1701517790,6410,6410,6410,6410,1285
20240229,113100,1693280940,6410,6430,6430,6410,220
20240229,113000,1691866740,6430,6410,6430,6410,2350
20240229,112900,1676782570,6420,6410,6420,6410,118
20240229,112800,1676025090,6420,6420,6420,6420,8
20240229,112700,1675973730,6420,6420,6420,6420,110
20240229,112600,1675267530,6410,6410,6410,6410,59
20240229,112500,1674889340,6410,6410,6410,6410,1100
20240229,112400,1667838340,6410,6410,6410,6410,400
20240229,112300,1665274340,6410,6410,6410,6410,359
20240229,112200,1662973150,6410,6420,6420,6410,190
20240229,112100,1661753940,6420,6430,6430,6420,157
20240229,112000,1660744540,6440,6450,6450,6430,215
20240229,111900,1659359370,6440,6440,6440,6440,10
20240229,111800,1659294970,6450,6450,6450,6450,346
20240229,111700,1657063270,6450,6450,6450,6410,193
20240229,111600,1655818540,6450,6410,6450,6410,907
20240229,111500,1649970750,6440,6450,6460,6400,1532
20240229,111400,1640107680,6450,6440,6460,6440,7566
20240229,111300,1591308610,6440,6440,6450,6440,4334
20240229,111200,1563395290,6440,6430,6440,6420,636
20240229,111100,1559306210,6430,6430,6430,6430,504
20240229,111000,1556065490,6430,6420,6430,6420,3738
20240229,110900,1532034720,6420,6420,6420,6410,1230
20240229,110800,1524139120,6400,6400,6400,6390,213
20240229,110700,1522776550,6390,6420,6420,6390,2643
20240229,110600,1505818810,6410,6390,6410,6390,6422
20240229,110500,1464677070,6390,6400,6400,6390,26
20240229,110400,1464510770,6400,6400,6400,6400,288
20240229,110300,1462667570,6400,6400,6400,6400,2
20240229,110200,1462654770,6390,6400,6400,6390,108
20240229,110100,1461964630,6390,6390,6390,6390,879
20240229,110000,1456347820,6390,6390,6390,6390,0
20240229,105900,1456347820,6390,6390,6390,6390,244
20240229,105800,1454788660,6390,6390,6390,6390,20
20240229,105700,1454660860,6390,6390,6390,6390,3
20240229,105600,1454641690,6390,6370,6390,6370,408
20240229,105500,1452034590,6390,6390,6390,6390,10
20240229,105400,1451970690,6390,6370,6390,6370,54
20240229,105300,1451626690,6370,6380,6390,6370,374
20240229,105200,1449240740,6390,6390,6390,6380,286
20240229,105100,1447416030,6380,6390,6390,6380,1222
20240229,105000,1439619340,6390,6390,6390,6390,358
20240229,104900,1437331720,6390,6390,6400,6390,628
20240229,104800,1433318790,6390,6390,6400,6390,234
20240229,104700,1431823520,6390,6380,6390,6380,466
20240229,104600,1428847780,6380,6370,6380,6370,4080
20240229,104500,1402818180,6390,6360,6390,6360,431
20240229,104400,1400076100,6380,6390,6390,6380,4
20240229,104300,1400050560,6400,6370,6400,6360,153
20240229,104200,1399077380,6370,6390,6390,6370,4469
20240229,104100,1370570360,6400,6390,6410,6390,664
20240229,104000,1366321130,6390,6380,6390,6380,903
20240229,103900,1360551060,6380,6390,6390,6380,1820
20240229,103800,1348923260,6390,6400,6400,6390,160
20240229,103700,1347900270,6400,6380,6400,6380,720
20240229,103600,1343293750,6390,6370,6400,6370,102
20240229,103500,1342643960,6390,6380,6400,6370,445
20240229,103400,1339796020,6380,6400,6400,6370,1342
20240229,103300,1331241580,6380,6410,6410,6380,6533
20240229,103200,1289445800,6410,6410,6420,6410,1996
20240229,103100,1276650430,6410,6420,6420,6410,1002
20240229,103000,1270225970,6420,6430,6430,6420,1750
20240229,102900,1258990950,6430,6420,6430,6420,812
20240229,102800,1253777610,6420,6420,6430,6420,977
20240229,102700,1247504660,6420,6400,6420,6400,1609
20240229,102600,1237190960,6400,6430,6430,6400,14029
20240229,102500,1147124370,6430,6440,6440,6430,449
20240229,102400,1144234830,6440,6440,6440,6430,1132
20240229,102300,1136945510,6430,6420,6430,6420,794
20240229,102200,1131842590,6430,6430,6430,6420,2489
20240229,102100,1115858490,6440,6440,6450,6420,5202
20240229,102000,1082380740,6440,6430,6440,6420,3488
20240229,101900,1059931800,6430,6420,6430,6410,3355
20240229,101800,1038387430,6430,6420,6440,6420,7826
20240229,101700,988073630,6420,6410,6430,6410,7587
20240229,101600,939371250,6410,6400,6420,6400,5270
20240229,101500,905577370,6400,6400,6400,6390,2992
20240229,101400,886430570,6400,6400,6400,6400,6890
20240229,101300,842334570,6400,6400,6400,6400,664
20240229,101200,838084970,6390,6390,6400,6390,821
20240229,101100,832833970,6390,6390,6400,6380,9806
20240229,101000,770119550,6390,6370,6390,6370,11714
20240229,100900,695375990,6370,6370,6380,6370,332
20240229,100800,693260150,6380,6380,6390,6380,224
20240229,100700,691831010,6380,6380,6380,6380,1184
20240229,100600,684277090,6380,6370,6380,6370,697
20240229,100500,679836850,6370,6350,6370,6350,845
20240229,100400,674467210,6360,6360,6360,6350,441
20240229,100300,671662510,6360,6360,6370,6360,522
20240229,100200,668342570,6360,6360,6360,6360,375
20240229,100100,665957570,6360,6380,6380,6360,618
20240229,100000,662024810,6390,6370,6390,6370,6023
20240229,095900,623654930,6350,6350,6350,6350,4
20240229,095800,623629530,6370,6380,6380,6370,1590
20240229,095700,613500330,6380,6370,6380,6370,50
20240229,095600,613181820,6360,6340,6360,6340,512
20240229,095500,609935580,6340,6340,6340,6340,1
20240229,095400,609929240,6340,6350,6350,6340,1300
20240229,095300,601683020,6370,6370,6370,6370,41
20240229,095200,601421850,6380,6360,6380,6360,2416
20240229,095100,586027710,6350,6340,6350,6340,78
20240229,095000,585532630,6360,6330,6360,6330,121
20240229,094900,584766670,6360,6330,6360,6330,44
20240229,094800,584488110,6330,6330,6330,6320,2331
20240229,094700,569746940,6320,6330,6330,6320,404
20240229,094600,567192650,6320,6330,6330,6320,263
20240229,094500,565528760,6330,6340,6340,6330,517
20240229,094400,562256100,6340,6340,6340,6340,135
20240229,094300,561400200,6350,6330,6350,6330,121
20240229,094200,560632250,6330,6330,6330,6330,1449
20240229,094100,551460080,6330,6340,6340,6330,196
20240229,094000,550217500,6360,6370,6370,6340,433
20240229,093900,547464010,6330,6360,6370,6330,1972
20240229,093800,534923590,6360,6350,6360,6330,888
20240229,093700,529298710,6350,6360,6360,6350,555
20240229,093600,525774320,6360,6370,6390,6360,3091
20240229,093500,506100990,6370,6390,6400,6360,762
20240229,093400,501236230,6390,6380,6420,6380,9876
20240229,093300,438026520,6390,6330,6390,6330,7404
20240229,093200,390781460,6330,6360,6360,6330,1401
20240229,093100,381887020,6340,6360,6370,6340,3168
20240229,093000,361768750,6380,6380,6380,6370,2758
20240229,092900,344173270,6360,6380,6390,6360,4561
20240229,092800,315073110,6370,6370,6380,6370,4423
20240229,092700,286859360,6380,6350,6380,6340,5374
20240229,092600,252704240,6350,6340,6350,6330,1282
20240229,092500,244577280,6330,6330,6340,6320,486
20240229,092400,241498780,6340,6310,6340,6310,3112
20240229,092300,221809640,6310,6310,6320,6310,316
20240229,092200,219815340,6310,6330,6330,6310,1659
20240229,092100,209338700,6330,6330,6340,6330,1245
20240229,092000,201456830,6330,6320,6340,6290,616
20240229,091900,197560630,6330,6320,6330,6310,1218
20240229,091800,189852500,6310,6290,6310,6290,1533
20240229,091700,180188440,6290,6280,6290,6280,337
20240229,091600,178069710,6270,6270,6270,6270,5094
20240229,091500,146130330,6270,6260,6270,6260,230
20240229,091400,144690430,6260,6250,6270,6250,489
20240229,091300,141629460,6260,6250,6260,6250,669
20240229,091200,137442710,6250,6240,6250,6240,261
20240229,091100,135813860,6210,6210,6210,6210,6
20240229,091000,135776600,6210,6230,6240,6210,473
20240229,090900,132830990,6210,6210,6210,6210,1600
20240229,090800,122894990,6210,6210,6210,6210,235
20240229,090700,121435640,6200,6210,6210,6200,4358
20240229,090600,94406040,6210,6230,6230,6200,5574
20240229,090500,59789660,6230,6230,6230,6220,562
20240229,090400,56293140,6230,6210,6230,6210,709
20240229,090300,51882650,6210,6210,6210,6200,331
20240229,090200,49829900,6210,6250,6250,6210,1662
20240229,090100,39481370,6280,6270,6280,6230,2048
20240229,090000,26638370,6240,6270,6270,6240,4250