stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,203400,1428706030,6450,6450,6450,6450,2465
20240226,203300,1428706030,6450,6450,6450,6450,0
20240226,203200,1428706030,6450,6450,6450,6450,0
20240226,203100,1428706030,6450,6450,6450,6450,0
20240226,203000,1428706030,6450,6450,6450,6450,0
20240226,202900,1428706030,6450,6450,6450,6450,0
20240226,202800,1428706030,6450,6450,6450,6450,0
20240226,202700,1428706030,6450,6450,6450,6450,0
20240226,202600,1428706030,6450,6450,6450,6450,0
20240226,202500,1428706030,6450,6450,6450,6450,0
20240226,202400,1428706030,6450,6450,6450,6450,0
20240226,202300,1428706030,6450,6450,6450,6450,0
20240226,202200,1428706030,6450,6450,6450,6450,0
20240226,202100,1428706030,6450,6450,6450,6450,0
20240226,202000,1428706030,6450,6450,6450,6450,0
20240226,201900,1428706030,6450,6450,6450,6450,0
20240226,201800,1428706030,6450,6450,6450,6450,0
20240226,201700,1428706030,6450,6450,6450,6450,0
20240226,201600,1428706030,6450,6450,6450,6450,0
20240226,201500,1428706030,6450,6450,6450,6450,0
20240226,201400,1428706030,6450,6450,6450,6450,0
20240226,201300,1428706030,6450,6450,6450,6450,0
20240226,201200,1428706030,6450,6450,6450,6450,0
20240226,201100,1428706030,6450,6450,6450,6450,0
20240226,201000,1428706030,6450,6450,6450,6450,0
20240226,200900,1428706030,6450,6450,6450,6450,0
20240226,200800,1428706030,6450,6450,6450,6450,0
20240226,200700,1428706030,6450,6450,6450,6450,0
20240226,200600,1428706030,6450,6450,6450,6450,0
20240226,200500,1428706030,6450,6450,6450,6450,0
20240226,200400,1428706030,6450,6450,6450,6450,2465
20240226,200300,1428706030,6450,6450,6450,6450,0
20240226,200200,1428706030,6450,6450,6450,6450,0
20240226,200100,1428706030,6450,6450,6450,6450,0
20240226,200000,1428706030,6450,6450,6450,6450,0
20240226,195900,1428706030,6450,6450,6450,6450,0
20240226,195800,1428706030,6450,6450,6450,6450,0
20240226,195700,1428706030,6450,6450,6450,6450,0
20240226,195600,1428706030,6450,6450,6450,6450,0
20240226,195500,1428706030,6450,6450,6450,6450,0
20240226,195400,1428706030,6450,6450,6450,6450,0
20240226,195300,1428706030,6450,6450,6450,6450,0
20240226,195200,1428706030,6450,6450,6450,6450,0
20240226,195100,1428706030,6450,6450,6450,6450,0
20240226,195000,1428706030,6450,6450,6450,6450,0
20240226,194900,1428706030,6450,6450,6450,6450,0
20240226,194800,1428706030,6450,6450,6450,6450,0
20240226,194700,1428706030,6450,6450,6450,6450,0
20240226,194600,1428706030,6450,6450,6450,6450,0
20240226,194500,1428706030,6450,6450,6450,6450,0
20240226,194400,1428706030,6450,6450,6450,6450,0
20240226,194300,1428706030,6450,6450,6450,6450,0
20240226,194200,1428706030,6450,6450,6450,6450,0
20240226,194100,1428706030,6450,6450,6450,6450,0
20240226,194000,1428706030,6450,6450,6450,6450,0
20240226,193900,1428706030,6450,6450,6450,6450,0
20240226,193800,1428706030,6450,6450,6450,6450,0
20240226,193700,1428706030,6450,6450,6450,6450,0
20240226,193600,1428706030,6450,6450,6450,6450,0
20240226,193500,1428706030,6450,6450,6450,6450,0
20240226,193400,1428706030,6450,6450,6450,6450,2465
20240226,193300,1428706030,6450,6450,6450,6450,0
20240226,193200,1428706030,6450,6450,6450,6450,0
20240226,193100,1428706030,6450,6450,6450,6450,0
20240226,193000,1428706030,6450,6450,6450,6450,0
20240226,192900,1428706030,6450,6450,6450,6450,0
20240226,192800,1428706030,6450,6450,6450,6450,0
20240226,192700,1428706030,6450,6450,6450,6450,0
20240226,192600,1428706030,6450,6450,6450,6450,0
20240226,192500,1428706030,6450,6450,6450,6450,0
20240226,192400,1428706030,6450,6450,6450,6450,0
20240226,192300,1428706030,6450,6450,6450,6450,0
20240226,192200,1428706030,6450,6450,6450,6450,0
20240226,192100,1428706030,6450,6450,6450,6450,0
20240226,192000,1428706030,6450,6450,6450,6450,0
20240226,191900,1428706030,6450,6450,6450,6450,0
20240226,191800,1428706030,6450,6450,6450,6450,0
20240226,191700,1428706030,6450,6450,6450,6450,0
20240226,191600,1428706030,6450,6450,6450,6450,0
20240226,191500,1428706030,6450,6450,6450,6450,0
20240226,191400,1428706030,6450,6450,6450,6450,0
20240226,191300,1428706030,6450,6450,6450,6450,0
20240226,191200,1428706030,6450,6450,6450,6450,0
20240226,191100,1428706030,6450,6450,6450,6450,0
20240226,191000,1428706030,6450,6450,6450,6450,0
20240226,190900,1428706030,6450,6450,6450,6450,0
20240226,190800,1428706030,6450,6450,6450,6450,0
20240226,190700,1428706030,6450,6450,6450,6450,0
20240226,190600,1428706030,6450,6450,6450,6450,0
20240226,190500,1428706030,6450,6450,6450,6450,0
20240226,190400,1428706030,6450,6450,6450,6450,2465
20240226,190300,1428706030,6450,6450,6450,6450,0
20240226,190200,1428706030,6450,6450,6450,6450,0
20240226,190100,1428706030,6450,6450,6450,6450,0
20240226,190000,1428706030,6450,6450,6450,6450,0
20240226,185900,1428706030,6450,6450,6450,6450,0
20240226,185800,1428706030,6450,6450,6450,6450,0
20240226,185700,1428706030,6450,6450,6450,6450,0
20240226,185600,1428706030,6450,6450,6450,6450,0
20240226,185500,1428706030,6450,6450,6450,6450,0
20240226,185400,1428706030,6450,6450,6450,6450,0
20240226,185300,1428706030,6450,6450,6450,6450,0
20240226,185200,1428706030,6450,6450,6450,6450,0
20240226,185100,1428706030,6450,6450,6450,6450,0
20240226,185000,1428706030,6450,6450,6450,6450,0
20240226,184900,1428706030,6450,6450,6450,6450,0
20240226,184800,1428706030,6450,6450,6450,6450,0
20240226,184700,1428706030,6450,6450,6450,6450,0
20240226,184600,1428706030,6450,6450,6450,6450,0
20240226,184500,1428706030,6450,6450,6450,6450,0
20240226,184400,1428706030,6450,6450,6450,6450,0
20240226,184300,1428706030,6450,6450,6450,6450,0
20240226,184200,1428706030,6450,6450,6450,6450,0
20240226,184100,1428706030,6450,6450,6450,6450,0
20240226,184000,1428706030,6450,6450,6450,6450,0
20240226,183900,1428706030,6450,6450,6450,6450,0
20240226,183800,1428706030,6450,6450,6450,6450,0
20240226,183700,1428706030,6450,6450,6450,6450,0
20240226,183600,1428706030,6450,6450,6450,6450,0
20240226,183500,1428706030,6450,6450,6450,6450,0
20240226,183400,1428706030,6450,6450,6450,6450,2465
20240226,183300,1428706030,6450,6450,6450,6450,0
20240226,183200,1428706030,6450,6450,6450,6450,0
20240226,183100,1428706030,6450,6450,6450,6450,0
20240226,183000,1428706030,6450,6450,6450,6450,0
20240226,182900,1428706030,6450,6450,6450,6450,0
20240226,182800,1428706030,6450,6450,6450,6450,0
20240226,182700,1428706030,6450,6450,6450,6450,0
20240226,182600,1428706030,6450,6450,6450,6450,0
20240226,182500,1428706030,6450,6450,6450,6450,0
20240226,182400,1428706030,6450,6450,6450,6450,0
20240226,182300,1428706030,6450,6450,6450,6450,0
20240226,182200,1428706030,6450,6450,6450,6450,0
20240226,182100,1428706030,6450,6450,6450,6450,0
20240226,182000,1428706030,6450,6450,6450,6450,0
20240226,181900,1428706030,6450,6450,6450,6450,0
20240226,181800,1428706030,6450,6450,6450,6450,0
20240226,181700,1428706030,6450,6450,6450,6450,0
20240226,181600,1428706030,6450,6450,6450,6450,0
20240226,181500,1428706030,6450,6450,6450,6450,0
20240226,181400,1428706030,6450,6450,6450,6450,0
20240226,181300,1428706030,6450,6450,6450,6450,0
20240226,181200,1428706030,6450,6450,6450,6450,0
20240226,181100,1428706030,6450,6450,6450,6450,0
20240226,181000,1428706030,6450,6450,6450,6450,0
20240226,180900,1428706030,6450,6450,6450,6450,0
20240226,180800,1428706030,6450,6450,6450,6450,0
20240226,180700,1428706030,6450,6450,6450,6450,0
20240226,180600,1428706030,6450,6450,6450,6450,0
20240226,180500,1428706030,6450,6450,6450,6450,0
20240226,180400,1428706030,6450,6450,6450,6450,2465
20240226,180300,1428706030,6450,6450,6450,6450,0
20240226,180200,1428706030,6450,6450,6450,6450,0
20240226,180100,1428706030,6450,6450,6450,6450,0
20240226,180000,1428706030,6450,6450,6450,6450,0
20240226,175900,1428706030,6450,6450,6450,6450,0
20240226,175800,1428706030,6450,6450,6450,6450,0
20240226,175700,1428706030,6450,6450,6450,6450,0
20240226,175600,1428706030,6450,6450,6450,6450,0
20240226,175500,1428706030,6450,6450,6450,6450,0
20240226,175400,1428706030,6450,6450,6450,6450,0
20240226,175300,1428706030,6450,6450,6450,6450,0
20240226,175200,1428706030,6450,6450,6450,6450,0
20240226,175100,1428706030,6450,6450,6450,6450,0
20240226,175000,1428706030,6450,6450,6450,6450,0
20240226,174900,1428706030,6450,6450,6450,6450,0
20240226,174800,1428706030,6450,6450,6450,6450,0
20240226,174700,1428706030,6450,6450,6450,6450,0
20240226,174600,1428706030,6450,6450,6450,6450,0
20240226,174500,1428706030,6450,6450,6450,6450,0
20240226,174400,1428706030,6450,6450,6450,6450,0
20240226,174300,1428706030,6450,6450,6450,6450,0
20240226,174200,1428706030,6450,6450,6450,6450,0
20240226,174100,1428706030,6450,6450,6450,6450,0
20240226,174000,1428706030,6450,6450,6450,6450,0
20240226,173900,1428706030,6450,6450,6450,6450,0
20240226,173800,1428706030,6450,6450,6450,6450,0
20240226,173700,1428706030,6450,6450,6450,6450,0
20240226,173600,1428706030,6450,6450,6450,6450,0
20240226,173500,1428706030,6450,6450,6450,6450,0
20240226,173400,1428706030,6450,6450,6450,6450,2465
20240226,173300,1428706030,6450,6450,6450,6450,0
20240226,173200,1428706030,6450,6450,6450,6450,0
20240226,173100,1428706030,6450,6450,6450,6450,0
20240226,173000,1428706030,6450,6450,6450,6450,0
20240226,172900,1428706030,6450,6450,6450,6450,0
20240226,172800,1428706030,6450,6450,6450,6450,0
20240226,172700,1428706030,6450,6450,6450,6450,0
20240226,172600,1428706030,6450,6450,6450,6450,0
20240226,172500,1428706030,6450,6450,6450,6450,0
20240226,172400,1428706030,6450,6450,6450,6450,0
20240226,172300,1428706030,6450,6450,6450,6450,0
20240226,172200,1428706030,6450,6450,6450,6450,0
20240226,172100,1428706030,6450,6450,6450,6450,0
20240226,172000,1428706030,6450,6450,6450,6450,0
20240226,171900,1428706030,6450,6450,6450,6450,0
20240226,171800,1428706030,6450,6450,6450,6450,0
20240226,171700,1428706030,6450,6450,6450,6450,0
20240226,171600,1428706030,6450,6450,6450,6450,0
20240226,171500,1428706030,6450,6450,6450,6450,0
20240226,171400,1428706030,6450,6450,6450,6450,0
20240226,171300,1428706030,6450,6450,6450,6450,0
20240226,171200,1428706030,6450,6450,6450,6450,0
20240226,171100,1428706030,6450,6450,6450,6450,0
20240226,171000,1428706030,6450,6450,6450,6450,0
20240226,170900,1428706030,6450,6450,6450,6450,0
20240226,170800,1428706030,6450,6450,6450,6450,0
20240226,170700,1428706030,6450,6450,6450,6450,0
20240226,170600,1428706030,6450,6450,6450,6450,0
20240226,170500,1428706030,6450,6450,6450,6450,0
20240226,170400,1428706030,6450,6450,6450,6450,2465
20240226,170300,1428706030,6450,6450,6450,6450,0
20240226,170200,1428706030,6450,6450,6450,6450,0
20240226,170100,1428706030,6450,6450,6450,6450,0
20240226,170000,1428706030,6450,6450,6450,6450,0
20240226,165900,1428706030,6450,6450,6450,6450,0
20240226,165800,1428706030,6450,6450,6450,6450,0
20240226,165700,1428706030,6450,6450,6450,6450,0
20240226,165600,1428706030,6450,6450,6450,6450,0
20240226,165500,1428706030,6450,6450,6450,6450,0
20240226,165400,1428706030,6450,6450,6450,6450,0
20240226,165300,1428706030,6450,6450,6450,6450,0
20240226,165200,1428706030,6450,6450,6450,6450,0
20240226,165100,1428706030,6450,6450,6450,6450,0
20240226,165000,1428706030,6450,6450,6450,6450,0
20240226,164900,1428706030,6450,6450,6450,6450,0
20240226,164800,1428706030,6450,6450,6450,6450,0
20240226,164700,1428706030,6450,6450,6450,6450,0
20240226,164600,1428706030,6450,6450,6450,6450,0
20240226,164500,1428706030,6450,6450,6450,6450,0
20240226,164400,1428706030,6450,6450,6450,6450,0
20240226,164300,1428706030,6450,6450,6450,6450,0
20240226,164200,1428706030,6450,6450,6450,6450,0
20240226,164100,1428706030,6450,6450,6450,6450,0
20240226,164000,1428706030,6450,6450,6450,6450,0
20240226,163900,1428706030,6450,6450,6450,6450,0
20240226,163800,1428706030,6450,6450,6450,6450,0
20240226,163700,1428706030,6450,6450,6450,6450,0
20240226,163600,1428706030,6450,6450,6450,6450,0
20240226,163500,1428706030,6450,6450,6450,6450,0
20240226,163400,1428706030,6450,6450,6450,6450,2465
20240226,163300,1428706030,6450,6450,6450,6450,0
20240226,163200,1428706030,6450,6450,6450,6450,0
20240226,163100,1428706030,6450,6450,6450,6450,0
20240226,163000,1428706030,6450,6450,6450,6450,0
20240226,162900,1428706030,6450,6450,6450,6450,0
20240226,162800,1428706030,6450,6450,6450,6450,0
20240226,162700,1428706030,6450,6450,6450,6450,0
20240226,162600,1428706030,6450,6450,6450,6450,0
20240226,162500,1428706030,6450,6450,6450,6450,0
20240226,162400,1428706030,6450,6450,6450,6450,0
20240226,162300,1428706030,6450,6450,6450,6450,0
20240226,162200,1428706030,6450,6450,6450,6450,0
20240226,162100,1428706030,6450,6450,6450,6450,0
20240226,162000,1428706030,6450,6450,6450,6450,0
20240226,161900,1428706030,6450,6450,6450,6450,0
20240226,161800,1428706030,6450,6450,6450,6450,0
20240226,161700,1428706030,6450,6450,6450,6450,0
20240226,161600,1428706030,6450,6450,6450,6450,0
20240226,161500,1428706030,6450,6450,6450,6450,0
20240226,161400,1428706030,6450,6450,6450,6450,0
20240226,161300,1428706030,6450,6450,6450,6450,0
20240226,161200,1428706030,6450,6450,6450,6450,0
20240226,161100,1428706030,6450,6450,6450,6450,0
20240226,161000,1428706030,6450,6450,6450,6450,0
20240226,160900,1428706030,6450,6450,6450,6450,0
20240226,160800,1428706030,6450,6450,6450,6450,0
20240226,160700,1428706030,6450,6450,6450,6450,0
20240226,160600,1428706030,6450,6450,6450,6450,0
20240226,160500,1428706030,6450,6450,6450,6450,0
20240226,160400,1428706030,6450,6450,6450,6450,2465
20240226,160300,1428706030,6450,6450,6450,6450,0
20240226,160200,1428706030,6450,6450,6450,6450,0
20240226,160100,1428706030,6450,6450,6450,6450,0
20240226,160000,1428706030,6450,6450,6450,6450,0
20240226,155900,1428706030,6450,6450,6450,6450,0
20240226,155800,1428706030,6450,6450,6450,6450,0
20240226,155700,1428706030,6450,6450,6450,6450,0
20240226,155600,1428706030,6450,6450,6450,6450,0
20240226,155500,1428706030,6450,6450,6450,6450,0
20240226,155400,1428706030,6450,6450,6450,6450,0
20240226,155300,1428706030,6450,6450,6450,6450,0
20240226,155200,1428706030,6450,6450,6450,6450,0
20240226,155100,1428706030,6450,6450,6450,6450,0
20240226,155000,1428706030,6450,6450,6450,6450,0
20240226,154900,1428706030,6450,6450,6450,6450,0
20240226,154800,1428706030,6450,6450,6450,6450,0
20240226,154700,1428706030,6450,6450,6450,6450,0
20240226,154600,1428706030,6450,6450,6450,6450,0
20240226,154500,1428706030,6450,6450,6450,6450,0
20240226,154400,1428706030,6450,6450,6450,6450,0
20240226,154300,1428706030,6450,6450,6450,6450,0
20240226,154200,1428706030,6450,6450,6450,6450,0
20240226,154100,1428706030,6450,6450,6450,6450,0
20240226,154000,1428706030,6450,6450,6450,6450,0
20240226,153900,1428706030,6450,6450,6450,6450,0
20240226,153800,1428706030,6450,6450,6450,6450,0
20240226,153700,1428706030,6450,6450,6450,6450,0
20240226,153600,1428706030,6450,6450,6450,6450,0
20240226,153500,1428706030,6450,6450,6450,6450,0
20240226,153400,1428706030,6450,6450,6450,6450,2465
20240226,153300,1428706030,6450,6450,6450,6450,0
20240226,153200,1428706030,6450,6450,6450,6450,0
20240226,153100,1428706030,6450,6450,6450,6450,0
20240226,153000,1428706030,6450,6450,6450,6450,2465
20240226,152900,1412806780,6470,6470,6470,6470,0
20240226,152800,1412806780,6470,6470,6470,6470,0
20240226,152700,1412806780,6470,6470,6470,6470,0
20240226,152600,1412806780,6470,6470,6470,6470,0
20240226,152500,1412806780,6470,6470,6470,6470,0
20240226,152400,1412806780,6470,6470,6470,6470,0
20240226,152300,1412806780,6470,6470,6470,6470,0
20240226,152200,1412806780,6470,6470,6470,6470,0
20240226,152100,1412806780,6470,6470,6470,6470,0
20240226,152000,1412806780,6470,6470,6470,6470,0
20240226,151900,1412806780,6470,6450,6470,6450,1260
20240226,151800,1404671420,6450,6450,6450,6450,1406
20240226,151700,1395602720,6450,6460,6460,6450,1452
20240226,151600,1386232800,6460,6460,6460,6460,573
20240226,151500,1382531220,6470,6470,6470,6470,386
20240226,151400,1380033800,6470,6480,6480,6470,122
20240226,151300,1379244440,6480,6480,6480,6480,1
20240226,151200,1379237960,6480,6470,6480,6470,1510
20240226,151100,1369468240,6460,6470,6470,6460,198
20240226,151000,1368188900,6470,6460,6470,6460,67
20240226,150900,1367755910,6460,6460,6460,6460,37
20240226,150800,1367516890,6460,6460,6460,6460,131
20240226,150700,1366670630,6460,6460,6460,6460,604
20240226,150600,1362768790,6460,6450,6460,6450,273
20240226,150500,1361007910,6460,6460,6460,6460,488
20240226,150400,1357855430,6460,6460,6460,6450,1012
20240226,150300,1351327900,6470,6460,6470,6460,51
20240226,150200,1350998430,6460,6460,6470,6460,380
20240226,150100,1348543610,6470,6460,6470,6460,46
20240226,150000,1348246430,6460,6460,6460,6460,124
20240226,145900,1347445390,6460,6460,6460,6460,239
20240226,145800,1345901450,6460,6460,6460,6450,94
20240226,145700,1345294660,6470,6460,6470,6450,1117
20240226,145600,1338086520,6470,6460,6470,6450,821
20240226,145500,1332783280,6450,6450,6450,6450,640
20240226,145400,1328655280,6450,6450,6450,6450,566
20240226,145300,1325004580,6450,6450,6460,6450,713
20240226,145200,1320405230,6450,6460,6460,6450,601
20240226,145100,1316526260,6460,6450,6460,6450,65
20240226,145000,1316106810,6450,6460,6460,6450,10
20240226,144900,1316042260,6460,6460,6460,6460,52
20240226,144800,1315706340,6460,6450,6460,6450,36
20240226,144700,1315473790,6450,6460,6460,6450,75
20240226,144600,1314989300,6460,6460,6460,6450,32
20240226,144500,1314782690,6460,6450,6460,6450,1048
20240226,144400,1308013090,6450,6450,6450,6450,116
20240226,144300,1307264890,6450,6450,6450,6450,1210
20240226,144200,1299460390,6450,6450,6450,6450,561
20240226,144100,1295841940,6450,6460,6460,6450,32
20240226,144000,1295635530,6450,6450,6450,6450,2
20240226,143900,1295622630,6450,6450,6450,6450,16
20240226,143800,1295519430,6450,6450,6450,6450,1
20240226,143700,1295512980,6450,6450,6450,6450,24
20240226,143600,1295358180,6450,6460,6460,6450,101
20240226,143500,1294706720,6460,6460,6460,6460,311
20240226,143400,1292697660,6460,6460,6460,6460,77
20240226,143300,1292200240,6460,6450,6460,6450,1659
20240226,143200,1281498100,6460,6450,6460,6450,801
20240226,143100,1276330640,6450,6450,6450,6450,0
20240226,143000,1276330640,6450,6450,6450,6450,1
20240226,142900,1276324190,6450,6460,6460,6450,284
20240226,142800,1274492290,6460,6460,6460,6460,13
20240226,142700,1274408310,6460,6470,6470,6460,152
20240226,142600,1273424960,6460,6470,6470,6460,62
20240226,142500,1273023940,6470,6470,6470,6470,51
20240226,142400,1272693970,6460,6460,6460,6460,0
20240226,142300,1272693970,6460,6460,6460,6460,10
20240226,142200,1272629370,6450,6450,6450,6450,0
20240226,142100,1272629370,6450,6450,6450,6450,76
20240226,142000,1272139170,6460,6460,6460,6460,76
20240226,141900,1271648210,6460,6450,6460,6440,1387
20240226,141800,1262714240,6460,6450,6460,6450,253
20240226,141700,1261080260,6440,6450,6450,6440,317
20240226,141600,1259038750,6440,6440,6440,6440,0
20240226,141500,1259038750,6440,6440,6440,6440,11
20240226,141400,1258967910,6440,6440,6440,6440,145
20240226,141300,1258034110,6440,6450,6450,6440,2174
20240226,141200,1244014170,6450,6460,6460,6450,231
20240226,141100,1242523420,6460,6460,6460,6460,168
20240226,141000,1241438140,6470,6470,6470,6470,64
20240226,140900,1241024060,6480,6480,6480,6480,1
20240226,140800,1241017580,6480,6480,6480,6480,9
20240226,140700,1240959260,6470,6470,6470,6470,1802
20240226,140600,1229300320,6460,6460,6460,6460,290
20240226,140500,1227426920,6470,6470,6470,6470,30
20240226,140400,1227232820,6470,6470,6470,6470,232
20240226,140300,1225731780,6460,6460,6460,6460,191
20240226,140200,1224497920,6460,6460,6460,6460,4
20240226,140100,1224472080,6460,6460,6460,6460,1
20240226,140000,1224465620,6460,6460,6460,6460,0
20240226,135900,1224465620,6460,6460,6460,6460,30
20240226,135800,1224271820,6450,6450,6450,6450,0
20240226,135700,1224271820,6450,6460,6460,6450,1300
20240226,135600,1215883820,6460,6460,6460,6460,0
20240226,135500,1215883820,6460,6460,6460,6460,123
20240226,135400,1215089240,6460,6460,6460,6460,689
20240226,135300,1210638300,6450,6460,6460,6450,644
20240226,135200,1206479010,6460,6460,6460,6460,97
20240226,135100,1205852390,6460,6470,6470,6460,10
20240226,135000,1205787780,6470,6460,6470,6460,210
20240226,134900,1204431170,6460,6480,6480,6460,50
20240226,134800,1204107280,6480,6480,6480,6480,10
20240226,134700,1204042480,6480,6470,6480,6470,275
20240226,134600,1202263190,6470,6460,6470,6460,18
20240226,134500,1202146760,6460,6460,6460,6460,81
20240226,134400,1201623500,6460,6460,6460,6460,3
20240226,134300,1201604120,6450,6450,6450,6450,100
20240226,134200,1200959120,6460,6460,6460,6460,0
20240226,134100,1200959120,6460,6460,6460,6460,286
20240226,134000,1199111560,6460,6460,6460,6460,14
20240226,133900,1199021120,6450,6450,6450,6450,396
20240226,133800,1196466920,6450,6450,6450,6450,1
20240226,133700,1196460470,6450,6450,6450,6450,0
20240226,133600,1196460470,6450,6450,6450,6450,411
20240226,133500,1193809520,6450,6450,6450,6450,39
20240226,133400,1193557970,6450,6450,6450,6450,45
20240226,133300,1193267720,6450,6460,6460,6450,210
20240226,133200,1191913120,6460,6460,6460,6460,240
20240226,133100,1190362720,6460,6470,6470,6460,28
20240226,133000,1190181820,6470,6460,6470,6460,49
20240226,132900,1189865120,6460,6460,6460,6460,728
20240226,132800,1185162240,6460,6470,6470,6460,163
20240226,132700,1184109250,6460,6460,6460,6460,415
20240226,132600,1181428350,6480,6480,6480,6480,0
20240226,132500,1181428350,6480,6480,6480,6480,10
20240226,132400,1181363550,6490,6490,6490,6490,0
20240226,132300,1181363550,6490,6460,6490,6460,91
20240226,132200,1180775660,6460,6480,6480,6460,24
20240226,132100,1180620470,6470,6470,6470,6470,0
20240226,132000,1180620470,6470,6470,6470,6470,0
20240226,131900,1180620470,6470,6470,6470,6470,11
20240226,131800,1180549300,6460,6470,6470,6460,2
20240226,131700,1180536370,6470,6470,6470,6470,0
20240226,131600,1180536370,6470,6470,6470,6470,0
20240226,131500,1180536370,6470,6470,6470,6470,0
20240226,131400,1180536370,6470,6470,6470,6470,0
20240226,131300,1180536370,6470,6470,6470,6470,261
20240226,131200,1178847700,6450,6450,6450,6450,1236
20240226,131100,1170875500,6450,6450,6460,6450,214
20240226,131000,1169495100,6460,6460,6460,6460,1
20240226,130900,1169488640,6460,6460,6460,6460,59
20240226,130800,1169107500,6470,6460,6470,6460,56
20240226,130700,1168745620,6470,6470,6470,6470,44
20240226,130600,1168460940,6490,6470,6490,6470,1168
20240226,130500,1160899980,6460,6460,6460,6460,45
20240226,130400,1160609280,6470,6470,6470,6470,305
20240226,130300,1158635930,6460,6460,6460,6460,0
20240226,130200,1158635930,6460,6450,6460,6450,2
20240226,130100,1158623020,6470,6470,6470,6470,24
20240226,130000,1158467740,6440,6440,6440,6440,222
20240226,125900,1157038060,6440,6450,6460,6440,2609
20240226,125800,1140234990,6450,6460,6460,6450,1541
20240226,125700,1130295430,6460,6460,6460,6460,20
20240226,125600,1130166230,6460,6460,6460,6460,0
20240226,125500,1130166230,6460,6450,6460,6440,1508
20240226,125400,1120440730,6450,6450,6450,6450,420
20240226,125300,1117731730,6450,6460,6460,6450,5481
20240226,125200,1082367250,6470,6470,6470,6470,250
20240226,125100,1080749750,6470,6470,6470,6470,0
20240226,125000,1080749750,6470,6470,6470,6470,102
20240226,124900,1080089810,6460,6460,6460,6460,0
20240226,124800,1080089810,6460,6460,6460,6460,0
20240226,124700,1080089810,6460,6460,6460,6460,50
20240226,124600,1079766810,6470,6470,6470,6470,1117
20240226,124500,1072539820,6500,6500,6500,6500,0
20240226,124400,1072539820,6500,6500,6500,6500,500
20240226,124300,1069289820,6500,6500,6500,6490,530
20240226,124200,1065844830,6500,6500,6500,6500,1
20240226,124100,1065838330,6450,6450,6450,6450,0
20240226,124000,1065838330,6450,6450,6450,6450,198
20240226,123900,1064561230,6450,6490,6490,6450,5405
20240226,123800,1029649750,6480,6480,6480,6480,5
20240226,123700,1029617350,6470,6470,6470,6470,0
20240226,123600,1029617350,6470,6470,6470,6470,0
20240226,123500,1029617350,6470,6470,6470,6470,75
20240226,123400,1029132100,6470,6470,6470,6470,148
20240226,123300,1028174540,6470,6470,6470,6460,564
20240226,123200,1024530720,6460,6470,6470,6460,303
20240226,123100,1022572600,6470,6500,6500,6470,206
20240226,123000,1021237590,6500,6500,6500,6500,0
20240226,122900,1021237590,6500,6500,6500,6500,0
20240226,122800,1021237590,6500,6500,6500,6500,0
20240226,122700,1021237590,6500,6490,6500,6490,16
20240226,122600,1021133700,6500,6460,6500,6460,301
20240226,122500,1019189200,6460,6460,6460,6460,0
20240226,122400,1019189200,6460,6460,6460,6460,44
20240226,122300,1018904960,6460,6470,6470,6460,1151
20240226,122200,1011468310,6470,6470,6470,6470,242
20240226,122100,1009902570,6470,6480,6480,6470,3149
20240226,122000,989510820,6480,6480,6480,6480,0
20240226,121900,989510820,6480,6490,6490,6480,1500
20240226,121800,979787720,6480,6490,6490,6480,8
20240226,121700,979735870,6480,6480,6480,6480,0
20240226,121600,979735870,6480,6480,6480,6480,196
20240226,121500,978465790,6500,6500,6500,6500,0
20240226,121400,978465790,6500,6500,6500,6500,2
20240226,121300,978452790,6500,6500,6500,6500,1
20240226,121200,978446290,6500,6500,6500,6500,501
20240226,121100,975189790,6510,6510,6510,6510,2
20240226,121000,975176770,6510,6510,6510,6510,200
20240226,120900,973874770,6510,6510,6510,6510,21
20240226,120800,973738060,6500,6500,6500,6500,13
20240226,120700,973653560,6500,6500,6500,6500,77
20240226,120600,973153060,6480,6480,6480,6480,628
20240226,120500,969083620,6480,6480,6480,6480,1500
20240226,120400,959363620,6480,6480,6480,6480,1500
20240226,120300,949643620,6470,6470,6470,6470,0
20240226,120200,949643620,6470,6470,6470,6470,0
20240226,120100,949643620,6470,6470,6470,6470,1
20240226,120000,949637150,6480,6480,6480,6480,0
20240226,115900,949637150,6480,6480,6480,6480,0
20240226,115800,949637150,6480,6480,6480,6480,26
20240226,115700,949468670,6480,6480,6480,6480,0
20240226,115600,949468670,6480,6470,6480,6470,1298
20240226,115500,941070350,6460,6470,6470,6460,201
20240226,115400,939771880,6470,6470,6470,6470,0
20240226,115300,939771880,6470,6470,6470,6470,0
20240226,115200,939771880,6470,6460,6470,6460,109
20240226,115100,939067710,6470,6470,6470,6470,10
20240226,115000,939003010,6470,6470,6470,6470,314
20240226,114900,936971430,6470,6470,6470,6470,0
20240226,114800,936971430,6470,6470,6470,6470,0
20240226,114700,936971430,6470,6470,6470,6470,0
20240226,114600,936971430,6470,6470,6470,6470,0
20240226,114500,936971430,6470,6470,6470,6470,0
20240226,114400,936971430,6470,6470,6470,6470,58
20240226,114300,936596170,6470,6470,6470,6470,78
20240226,114200,936091510,6480,6470,6480,6470,52
20240226,114100,935755050,6480,6480,6480,6480,3
20240226,114000,935735610,6480,6470,6480,6470,47
20240226,113900,935431470,6470,6470,6470,6470,366
20240226,113800,933063450,6470,6470,6470,6470,20
20240226,113700,932934050,6470,6470,6470,6470,11
20240226,113600,932862880,6470,6470,6470,6470,9
20240226,113500,932804650,6470,6460,6470,6440,7168
20240226,113400,886604300,6470,6470,6470,6460,42
20240226,113300,886332860,6470,6460,6480,6460,229
20240226,113200,884850280,6470,6460,6470,6460,266
20240226,113100,883130950,6460,6460,6460,6460,746
20240226,113000,878311790,6460,6460,6460,6460,4
20240226,112900,878285950,6460,6460,6480,6460,85
20240226,112800,877736770,6460,6460,6460,6460,47
20240226,112700,877433150,6460,6460,6460,6460,1041
20240226,112600,870708290,6470,6460,6470,6460,252
20240226,112500,869078330,6460,6460,6460,6460,136
20240226,112400,868199770,6460,6470,6470,6460,653
20240226,112300,863977860,6460,6460,6460,6460,309
20240226,112200,861981720,6460,6460,6460,6460,7
20240226,112100,861936500,6460,6460,6460,6460,400
20240226,112000,859352500,6460,6470,6470,6460,72
20240226,111900,858886880,6470,6470,6470,6470,10
20240226,111800,858822180,6480,6480,6480,6480,23
20240226,111700,858673140,6480,6480,6480,6480,2
20240226,111600,858660180,6450,6460,6460,6450,1471
20240226,111500,849163240,6480,6470,6480,6470,494
20240226,111400,845963660,6480,6460,6480,6460,39
20240226,111300,845710960,6450,6460,6460,6450,660
20240226,111200,841451500,6460,6460,6460,6460,10
20240226,111100,841386900,6460,6450,6460,6450,24
20240226,111000,841231870,6450,6460,6460,6450,873
20240226,110900,835598620,6450,6450,6460,6450,4287
20240226,110800,807947380,6460,6480,6480,6460,1397
20240226,110700,798922720,6490,6480,6490,6460,1548
20240226,110600,788911760,6480,6470,6480,6470,4365
20240226,110500,760670120,6470,6480,6480,6470,181
20240226,110400,759498500,6490,6490,6490,6490,106
20240226,110300,758810560,6490,6470,6490,6470,285
20240226,110200,756966510,6470,6490,6490,6470,3306
20240226,110100,735543960,6480,6490,6490,6480,326
20240226,110000,733429640,6500,6500,6500,6500,0
20240226,105900,733429640,6500,6500,6500,6500,5
20240226,105800,733397140,6500,6480,6500,6480,156
20240226,105700,732383260,6480,6480,6480,6480,0
20240226,105600,732383260,6480,6490,6490,6480,5273
20240226,105500,698181070,6490,6500,6520,6490,7066
20240226,105400,652303120,6510,6510,6510,6510,15
20240226,105300,652205470,6550,6520,6550,6520,101
20240226,105200,651544620,6490,6490,6490,6490,200
20240226,105100,650246620,6490,6490,6490,6490,0
20240226,105000,650246620,6490,6490,6490,6490,1166
20240226,104900,642679280,6490,6490,6490,6490,1399
20240226,104800,633599770,6500,6490,6500,6490,1239
20240226,104700,625556660,6490,6510,6510,6490,3986
20240226,104600,599640070,6540,6540,6540,6540,0
20240226,104500,599640070,6540,6540,6540,6540,31
20240226,104400,599437330,6520,6520,6520,6520,813
20240226,104300,594136570,6540,6540,6540,6540,110
20240226,104200,593417170,6540,6520,6540,6520,531
20240226,104100,589954950,6540,6540,6540,6540,100
20240226,104000,589300950,6540,6540,6540,6540,1
20240226,103900,589294410,6520,6520,6520,6520,0
20240226,103800,589294410,6520,6520,6520,6520,10
20240226,103700,589229210,6520,6540,6540,6520,1002
20240226,103600,582696150,6520,6520,6520,6520,186
20240226,103500,581483430,6520,6520,6520,6520,0
20240226,103400,581483430,6520,6520,6520,6520,626
20240226,103300,577401910,6540,6540,6540,6540,50
20240226,103200,577074910,6520,6530,6530,6520,651
20240226,103100,572826850,6540,6540,6540,6540,88
20240226,103000,572251330,6540,6540,6540,6540,8
20240226,102900,572199010,6540,6540,6540,6540,10
20240226,102800,572133610,6570,6540,6570,6490,5814
20240226,102700,534289870,6530,6540,6540,6530,1833
20240226,102600,522319940,6530,6540,6540,6530,875
20240226,102500,516605640,6540,6540,6540,6540,348
20240226,102400,514329720,6540,6540,6540,6540,0
20240226,102300,514329720,6540,6540,6570,6540,1162
20240226,102200,506730210,6540,6540,6540,6540,181
20240226,102100,505546470,6540,6540,6540,6540,50
20240226,102000,505219470,6570,6570,6570,6570,1
20240226,101900,505212900,6570,6570,6570,6570,30
20240226,101800,505015800,6540,6580,6580,6540,618
20240226,101700,500972510,6580,6580,6580,6580,1
20240226,101600,500965930,6580,6550,6580,6540,435
20240226,101500,498115110,6550,6550,6550,6550,81
20240226,101400,497584560,6550,6530,6550,6530,594
20240226,101300,493705700,6520,6530,6530,6520,970
20240226,101200,487380800,6530,6540,6540,6530,933
20240226,101100,481283920,6540,6540,6540,6530,153
20240226,101000,480284300,6540,6540,6540,6540,2572
20240226,100900,463463420,6550,6550,6550,6550,2
20240226,100800,463450320,6550,6550,6560,6550,750
20240226,100700,458537810,6560,6580,6580,6560,331
20240226,100600,456366330,6580,6560,6580,6560,11
20240226,100500,456294150,6560,6570,6570,6560,340
20240226,100400,454063640,6570,6560,6570,6560,3
20240226,100300,454043950,6560,6570,6570,6560,508
20240226,100200,450711390,6570,6580,6580,6570,20
20240226,100100,450579930,6590,6590,6590,6590,0
20240226,100000,450579930,6590,6560,6590,6560,70
20240226,095900,450120270,6580,6580,6580,6580,11
20240226,095800,450047890,6570,6580,6580,6570,13
20240226,095700,449962430,6570,6570,6570,6570,400
20240226,095600,447334430,6570,6550,6570,6550,614
20240226,095500,443301610,6550,6580,6580,6550,583
20240226,095400,439477840,6590,6590,6590,6590,10
20240226,095300,439411940,6590,6590,6590,6590,9
20240226,095200,439352630,6590,6590,6590,6590,823
20240226,095100,433929060,6590,6580,6590,6570,60
20240226,095000,433534230,6580,6590,6590,6580,159
20240226,094900,432487000,6590,6580,6590,6580,227
20240226,094800,430991540,6580,6580,6590,6580,2468
20240226,094700,414736230,6580,6580,6580,6580,492
20240226,094600,411498870,6580,6580,6580,6580,57
20240226,094500,411123810,6580,6580,6590,6570,267
20240226,094400,409367860,6590,6600,6600,6590,26
20240226,094300,409196500,6590,6580,6600,6580,2329
20240226,094200,393847900,6580,6580,6580,6580,148
20240226,094100,392874060,6560,6570,6570,6560,489
20240226,094000,389666210,6570,6570,6590,6570,254
20240226,093900,387994940,6550,6550,6550,6550,165
20240226,093800,386914190,6540,6540,6540,6540,62
20240226,093700,386508710,6550,6590,6590,6550,1290
20240226,093600,378056120,6570,6570,6590,6560,266
20240226,093500,376308880,6570,6590,6590,6570,145
20240226,093400,375355770,6590,6590,6590,6590,117
20240226,093300,374584740,6590,6590,6600,6590,1356
20240226,093200,365642900,6560,6590,6590,6560,6
20240226,093100,365603390,6590,6580,6590,6580,301
20240226,093000,363622170,6580,6580,6580,6570,179
20240226,092900,362444850,6580,6570,6580,6570,2533
20240226,092800,345788520,6560,6570,6570,6560,197
20240226,092700,344494330,6570,6580,6580,6550,173
20240226,092600,343356120,6550,6590,6590,6550,2
20240226,092500,343342980,6540,6570,6580,6540,3471
20240226,092400,320518490,6570,6540,6570,6540,6581
20240226,092300,277287540,6570,6540,6570,6540,2158
20240226,092200,263133770,6540,6530,6540,6530,1789
20240226,092100,251446310,6530,6500,6530,6500,33
20240226,092000,251231780,6540,6500,6540,6490,1537
20240226,091900,241225240,6500,6510,6510,6500,1113
20240226,091800,233990570,6500,6500,6510,6500,212
20240226,091700,232612560,6480,6500,6540,6480,3220
20240226,091600,211700050,6490,6500,6500,6490,401
20240226,091500,209097400,6490,6490,6500,6490,1741
20240226,091400,197797800,6500,6490,6500,6490,62
20240226,091300,197395400,6500,6490,6500,6480,4005
20240226,091200,171421140,6520,6520,6520,6490,1713
20240226,091100,160292720,6530,6510,6530,6500,1116
20240226,091000,153029460,6510,6520,6520,6510,1793
20240226,090900,141356470,6510,6510,6510,6500,1113
20240226,090800,134121430,6510,6510,6510,6500,128
20240226,090700,133289150,6510,6550,6550,6510,1044
20240226,090600,126492430,6500,6500,6500,6500,408
20240226,090500,123840430,6500,6490,6510,6490,1626
20240226,090400,113271170,6500,6500,6560,6490,1359
20240226,090300,104411510,6480,6480,6480,6470,1844
20240226,090200,92473090,6470,6480,6480,6470,1243
20240226,090100,84430520,6490,6500,6500,6480,7365
20240226,090000,36641180,6510,6540,6540,6510,5158