stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,203800,3564342470,7500,7500,7500,7500,4966
20240226,203700,3564342470,7500,7500,7500,7500,0
20240226,203600,3564342470,7500,7500,7500,7500,0
20240226,203500,3564342470,7500,7500,7500,7500,0
20240226,203400,3564342470,7500,7500,7500,7500,0
20240226,203300,3564342470,7500,7500,7500,7500,0
20240226,203200,3564342470,7500,7500,7500,7500,0
20240226,203100,3564342470,7500,7500,7500,7500,0
20240226,203000,3564342470,7500,7500,7500,7500,0
20240226,202900,3564342470,7500,7500,7500,7500,0
20240226,202800,3564342470,7500,7500,7500,7500,0
20240226,202700,3564342470,7500,7500,7500,7500,0
20240226,202600,3564342470,7500,7500,7500,7500,0
20240226,202500,3564342470,7500,7500,7500,7500,0
20240226,202400,3564342470,7500,7500,7500,7500,0
20240226,202300,3564342470,7500,7500,7500,7500,0
20240226,202200,3564342470,7500,7500,7500,7500,0
20240226,202100,3564342470,7500,7500,7500,7500,0
20240226,202000,3564342470,7500,7500,7500,7500,0
20240226,201900,3564342470,7500,7500,7500,7500,0
20240226,201800,3564342470,7500,7500,7500,7500,0
20240226,201700,3564342470,7500,7500,7500,7500,0
20240226,201600,3564342470,7500,7500,7500,7500,0
20240226,201500,3564342470,7500,7500,7500,7500,0
20240226,201400,3564342470,7500,7500,7500,7500,0
20240226,201300,3564342470,7500,7500,7500,7500,0
20240226,201200,3564342470,7500,7500,7500,7500,0
20240226,201100,3564342470,7500,7500,7500,7500,0
20240226,201000,3564342470,7500,7500,7500,7500,0
20240226,200900,3564342470,7500,7500,7500,7500,0
20240226,200800,3564342470,7500,7500,7500,7500,4966
20240226,200700,3564342470,7500,7500,7500,7500,0
20240226,200600,3564342470,7500,7500,7500,7500,0
20240226,200500,3564342470,7500,7500,7500,7500,0
20240226,200400,3564342470,7500,7500,7500,7500,0
20240226,200300,3564342470,7500,7500,7500,7500,0
20240226,200200,3564342470,7500,7500,7500,7500,0
20240226,200100,3564342470,7500,7500,7500,7500,0
20240226,200000,3564342470,7500,7500,7500,7500,0
20240226,195900,3564342470,7500,7500,7500,7500,0
20240226,195800,3564342470,7500,7500,7500,7500,0
20240226,195700,3564342470,7500,7500,7500,7500,0
20240226,195600,3564342470,7500,7500,7500,7500,0
20240226,195500,3564342470,7500,7500,7500,7500,0
20240226,195400,3564342470,7500,7500,7500,7500,0
20240226,195300,3564342470,7500,7500,7500,7500,0
20240226,195200,3564342470,7500,7500,7500,7500,0
20240226,195100,3564342470,7500,7500,7500,7500,0
20240226,195000,3564342470,7500,7500,7500,7500,0
20240226,194900,3564342470,7500,7500,7500,7500,0
20240226,194800,3564342470,7500,7500,7500,7500,0
20240226,194700,3564342470,7500,7500,7500,7500,0
20240226,194600,3564342470,7500,7500,7500,7500,0
20240226,194500,3564342470,7500,7500,7500,7500,0
20240226,194400,3564342470,7500,7500,7500,7500,0
20240226,194300,3564342470,7500,7500,7500,7500,0
20240226,194200,3564342470,7500,7500,7500,7500,0
20240226,194100,3564342470,7500,7500,7500,7500,0
20240226,194000,3564342470,7500,7500,7500,7500,0
20240226,193900,3564342470,7500,7500,7500,7500,0
20240226,193800,3564342470,7500,7500,7500,7500,4966
20240226,193700,3564342470,7500,7500,7500,7500,0
20240226,193600,3564342470,7500,7500,7500,7500,0
20240226,193500,3564342470,7500,7500,7500,7500,0
20240226,193400,3564342470,7500,7500,7500,7500,0
20240226,193300,3564342470,7500,7500,7500,7500,0
20240226,193200,3564342470,7500,7500,7500,7500,0
20240226,193100,3564342470,7500,7500,7500,7500,0
20240226,193000,3564342470,7500,7500,7500,7500,0
20240226,192900,3564342470,7500,7500,7500,7500,0
20240226,192800,3564342470,7500,7500,7500,7500,0
20240226,192700,3564342470,7500,7500,7500,7500,0
20240226,192600,3564342470,7500,7500,7500,7500,0
20240226,192500,3564342470,7500,7500,7500,7500,0
20240226,192400,3564342470,7500,7500,7500,7500,0
20240226,192300,3564342470,7500,7500,7500,7500,0
20240226,192200,3564342470,7500,7500,7500,7500,0
20240226,192100,3564342470,7500,7500,7500,7500,0
20240226,192000,3564342470,7500,7500,7500,7500,0
20240226,191900,3564342470,7500,7500,7500,7500,0
20240226,191800,3564342470,7500,7500,7500,7500,0
20240226,191700,3564342470,7500,7500,7500,7500,0
20240226,191600,3564342470,7500,7500,7500,7500,0
20240226,191500,3564342470,7500,7500,7500,7500,0
20240226,191400,3564342470,7500,7500,7500,7500,0
20240226,191300,3564342470,7500,7500,7500,7500,0
20240226,191200,3564342470,7500,7500,7500,7500,0
20240226,191100,3564342470,7500,7500,7500,7500,0
20240226,191000,3564342470,7500,7500,7500,7500,0
20240226,190900,3564342470,7500,7500,7500,7500,0
20240226,190800,3564342470,7500,7500,7500,7500,4966
20240226,190700,3564342470,7500,7500,7500,7500,0
20240226,190600,3564342470,7500,7500,7500,7500,0
20240226,190500,3564342470,7500,7500,7500,7500,0
20240226,190400,3564342470,7500,7500,7500,7500,0
20240226,190300,3564342470,7500,7500,7500,7500,0
20240226,190200,3564342470,7500,7500,7500,7500,0
20240226,190100,3564342470,7500,7500,7500,7500,0
20240226,190000,3564342470,7500,7500,7500,7500,0
20240226,185900,3564342470,7500,7500,7500,7500,0
20240226,185800,3564342470,7500,7500,7500,7500,0
20240226,185700,3564342470,7500,7500,7500,7500,0
20240226,185600,3564342470,7500,7500,7500,7500,0
20240226,185500,3564342470,7500,7500,7500,7500,0
20240226,185400,3564342470,7500,7500,7500,7500,0
20240226,185300,3564342470,7500,7500,7500,7500,0
20240226,185200,3564342470,7500,7500,7500,7500,0
20240226,185100,3564342470,7500,7500,7500,7500,0
20240226,185000,3564342470,7500,7500,7500,7500,0
20240226,184900,3564342470,7500,7500,7500,7500,0
20240226,184800,3564342470,7500,7500,7500,7500,0
20240226,184700,3564342470,7500,7500,7500,7500,0
20240226,184600,3564342470,7500,7500,7500,7500,0
20240226,184500,3564342470,7500,7500,7500,7500,0
20240226,184400,3564342470,7500,7500,7500,7500,0
20240226,184300,3564342470,7500,7500,7500,7500,0
20240226,184200,3564342470,7500,7500,7500,7500,0
20240226,184100,3564342470,7500,7500,7500,7500,0
20240226,184000,3564342470,7500,7500,7500,7500,0
20240226,183900,3564342470,7500,7500,7500,7500,0
20240226,183800,3564342470,7500,7500,7500,7500,4966
20240226,183700,3564342470,7500,7500,7500,7500,0
20240226,183600,3564342470,7500,7500,7500,7500,0
20240226,183500,3564342470,7500,7500,7500,7500,0
20240226,183400,3564342470,7500,7500,7500,7500,0
20240226,183300,3564342470,7500,7500,7500,7500,0
20240226,183200,3564342470,7500,7500,7500,7500,0
20240226,183100,3564342470,7500,7500,7500,7500,0
20240226,183000,3564342470,7500,7500,7500,7500,0
20240226,182900,3564342470,7500,7500,7500,7500,0
20240226,182800,3564342470,7500,7500,7500,7500,0
20240226,182700,3564342470,7500,7500,7500,7500,0
20240226,182600,3564342470,7500,7500,7500,7500,0
20240226,182500,3564342470,7500,7500,7500,7500,0
20240226,182400,3564342470,7500,7500,7500,7500,0
20240226,182300,3564342470,7500,7500,7500,7500,0
20240226,182200,3564342470,7500,7500,7500,7500,0
20240226,182100,3564342470,7500,7500,7500,7500,0
20240226,182000,3564342470,7500,7500,7500,7500,0
20240226,181900,3564342470,7500,7500,7500,7500,0
20240226,181800,3564342470,7500,7500,7500,7500,0
20240226,181700,3564342470,7500,7500,7500,7500,0
20240226,181600,3564342470,7500,7500,7500,7500,0
20240226,181500,3564342470,7500,7500,7500,7500,0
20240226,181400,3564342470,7500,7500,7500,7500,0
20240226,181300,3564342470,7500,7500,7500,7500,0
20240226,181200,3564342470,7500,7500,7500,7500,0
20240226,181100,3564342470,7500,7500,7500,7500,0
20240226,181000,3564342470,7500,7500,7500,7500,0
20240226,180900,3564342470,7500,7500,7500,7500,0
20240226,180800,3564342470,7500,7500,7500,7500,4966
20240226,180700,3564342470,7500,7500,7500,7500,0
20240226,180600,3564342470,7500,7500,7500,7500,0
20240226,180500,3564342470,7500,7500,7500,7500,0
20240226,180400,3564342470,7500,7500,7500,7500,0
20240226,180300,3564342470,7500,7500,7500,7500,0
20240226,180200,3564342470,7500,7500,7500,7500,0
20240226,180100,3564342470,7500,7500,7500,7500,0
20240226,180000,3564342470,7500,7500,7500,7500,0
20240226,175900,3564342470,7500,7500,7500,7500,0
20240226,175800,3564342470,7500,7500,7500,7500,0
20240226,175700,3564342470,7500,7500,7500,7500,0
20240226,175600,3564342470,7500,7500,7500,7500,0
20240226,175500,3564342470,7500,7500,7500,7500,0
20240226,175400,3564342470,7500,7500,7500,7500,0
20240226,175300,3564342470,7500,7500,7500,7500,0
20240226,175200,3564342470,7500,7500,7500,7500,0
20240226,175100,3564342470,7500,7500,7500,7500,0
20240226,175000,3564342470,7500,7500,7500,7500,0
20240226,174900,3564342470,7500,7500,7500,7500,0
20240226,174800,3564342470,7500,7500,7500,7500,0
20240226,174700,3564342470,7500,7500,7500,7500,0
20240226,174600,3564342470,7500,7500,7500,7500,0
20240226,174500,3564342470,7500,7500,7500,7500,0
20240226,174400,3564342470,7500,7500,7500,7500,0
20240226,174300,3564342470,7500,7500,7500,7500,0
20240226,174200,3564342470,7500,7500,7500,7500,0
20240226,174100,3564342470,7500,7500,7500,7500,0
20240226,174000,3564342470,7500,7500,7500,7500,0
20240226,173900,3564342470,7500,7500,7500,7500,0
20240226,173800,3564342470,7500,7500,7500,7500,4966
20240226,173700,3564342470,7500,7500,7500,7500,0
20240226,173600,3564342470,7500,7500,7500,7500,0
20240226,173500,3564342470,7500,7500,7500,7500,0
20240226,173400,3564342470,7500,7500,7500,7500,0
20240226,173300,3564342470,7500,7500,7500,7500,0
20240226,173200,3564342470,7500,7500,7500,7500,0
20240226,173100,3564342470,7500,7500,7500,7500,0
20240226,173000,3564342470,7500,7500,7500,7500,0
20240226,172900,3564342470,7500,7500,7500,7500,0
20240226,172800,3564342470,7500,7500,7500,7500,0
20240226,172700,3564342470,7500,7500,7500,7500,0
20240226,172600,3564342470,7500,7500,7500,7500,0
20240226,172500,3564342470,7500,7500,7500,7500,0
20240226,172400,3564342470,7500,7500,7500,7500,0
20240226,172300,3564342470,7500,7500,7500,7500,0
20240226,172200,3564342470,7500,7500,7500,7500,0
20240226,172100,3564342470,7500,7500,7500,7500,0
20240226,172000,3564342470,7500,7500,7500,7500,0
20240226,171900,3564342470,7500,7500,7500,7500,0
20240226,171800,3564342470,7500,7500,7500,7500,0
20240226,171700,3564342470,7500,7500,7500,7500,0
20240226,171600,3564342470,7500,7500,7500,7500,0
20240226,171500,3564342470,7500,7500,7500,7500,0
20240226,171400,3564342470,7500,7500,7500,7500,0
20240226,171300,3564342470,7500,7500,7500,7500,0
20240226,171200,3564342470,7500,7500,7500,7500,0
20240226,171100,3564342470,7500,7500,7500,7500,0
20240226,171000,3564342470,7500,7500,7500,7500,0
20240226,170900,3564342470,7500,7500,7500,7500,0
20240226,170800,3564342470,7500,7500,7500,7500,4966
20240226,170700,3564342470,7500,7500,7500,7500,0
20240226,170600,3564342470,7500,7500,7500,7500,0
20240226,170500,3564342470,7500,7500,7500,7500,0
20240226,170400,3564342470,7500,7500,7500,7500,0
20240226,170300,3564342470,7500,7500,7500,7500,0
20240226,170200,3564342470,7500,7500,7500,7500,0
20240226,170100,3564342470,7500,7500,7500,7500,0
20240226,170000,3564342470,7500,7500,7500,7500,0
20240226,165900,3564342470,7500,7500,7500,7500,0
20240226,165800,3564342470,7500,7500,7500,7500,0
20240226,165700,3564342470,7500,7500,7500,7500,0
20240226,165600,3564342470,7500,7500,7500,7500,0
20240226,165500,3564342470,7500,7500,7500,7500,0
20240226,165400,3564342470,7500,7500,7500,7500,0
20240226,165300,3564342470,7500,7500,7500,7500,0
20240226,165200,3564342470,7500,7500,7500,7500,0
20240226,165100,3564342470,7500,7500,7500,7500,0
20240226,165000,3564342470,7500,7500,7500,7500,0
20240226,164900,3564342470,7500,7500,7500,7500,0
20240226,164800,3564342470,7500,7500,7500,7500,0
20240226,164700,3564342470,7500,7500,7500,7500,0
20240226,164600,3564342470,7500,7500,7500,7500,0
20240226,164500,3564342470,7500,7500,7500,7500,0
20240226,164400,3564342470,7500,7500,7500,7500,0
20240226,164300,3564342470,7500,7500,7500,7500,0
20240226,164200,3564342470,7500,7500,7500,7500,0
20240226,164100,3564342470,7500,7500,7500,7500,0
20240226,164000,3564342470,7500,7500,7500,7500,0
20240226,163900,3564342470,7500,7500,7500,7500,0
20240226,163800,3564342470,7500,7500,7500,7500,4966
20240226,163700,3564342470,7500,7500,7500,7500,0
20240226,163600,3564342470,7500,7500,7500,7500,0
20240226,163500,3564342470,7500,7500,7500,7500,0
20240226,163400,3564342470,7500,7500,7500,7500,0
20240226,163300,3564342470,7500,7500,7500,7500,0
20240226,163200,3564342470,7500,7500,7500,7500,0
20240226,163100,3564342470,7500,7500,7500,7500,0
20240226,163000,3564342470,7500,7500,7500,7500,0
20240226,162900,3564342470,7500,7500,7500,7500,0
20240226,162800,3564342470,7500,7500,7500,7500,0
20240226,162700,3564342470,7500,7500,7500,7500,0
20240226,162600,3564342470,7500,7500,7500,7500,0
20240226,162500,3564342470,7500,7500,7500,7500,0
20240226,162400,3564342470,7500,7500,7500,7500,0
20240226,162300,3564342470,7500,7500,7500,7500,0
20240226,162200,3564342470,7500,7500,7500,7500,0
20240226,162100,3564342470,7500,7500,7500,7500,0
20240226,162000,3564342470,7500,7500,7500,7500,0
20240226,161900,3564342470,7500,7500,7500,7500,0
20240226,161800,3564342470,7500,7500,7500,7500,0
20240226,161700,3564342470,7500,7500,7500,7500,0
20240226,161600,3564342470,7500,7500,7500,7500,0
20240226,161500,3564342470,7500,7500,7500,7500,0
20240226,161400,3564342470,7500,7500,7500,7500,0
20240226,161300,3564342470,7500,7500,7500,7500,0
20240226,161200,3564342470,7500,7500,7500,7500,0
20240226,161100,3564342470,7500,7500,7500,7500,0
20240226,161000,3564342470,7500,7500,7500,7500,0
20240226,160900,3564342470,7500,7500,7500,7500,0
20240226,160800,3564342470,7500,7500,7500,7500,4966
20240226,160700,3564342470,7500,7500,7500,7500,0
20240226,160600,3564342470,7500,7500,7500,7500,0
20240226,160500,3564342470,7500,7500,7500,7500,0
20240226,160400,3564342470,7500,7500,7500,7500,0
20240226,160300,3564342470,7500,7500,7500,7500,0
20240226,160200,3564342470,7500,7500,7500,7500,0
20240226,160100,3564342470,7500,7500,7500,7500,0
20240226,160000,3564342470,7500,7500,7500,7500,0
20240226,155900,3564342470,7500,7500,7500,7500,0
20240226,155800,3564342470,7500,7500,7500,7500,0
20240226,155700,3564342470,7500,7500,7500,7500,0
20240226,155600,3564342470,7500,7500,7500,7500,0
20240226,155500,3564342470,7500,7500,7500,7500,0
20240226,155400,3564342470,7500,7500,7500,7500,0
20240226,155300,3564342470,7500,7500,7500,7500,0
20240226,155200,3564342470,7500,7500,7500,7500,0
20240226,155100,3564342470,7500,7500,7500,7500,0
20240226,155000,3564342470,7500,7500,7500,7500,0
20240226,154900,3564342470,7500,7500,7500,7500,0
20240226,154800,3564342470,7500,7500,7500,7500,0
20240226,154700,3564342470,7500,7500,7500,7500,0
20240226,154600,3564342470,7500,7500,7500,7500,0
20240226,154500,3564342470,7500,7500,7500,7500,0
20240226,154400,3564342470,7500,7500,7500,7500,0
20240226,154300,3564342470,7500,7500,7500,7500,0
20240226,154200,3564342470,7500,7500,7500,7500,0
20240226,154100,3564342470,7500,7500,7500,7500,0
20240226,154000,3564342470,7500,7500,7500,7500,0
20240226,153900,3564342470,7500,7500,7500,7500,0
20240226,153800,3564342470,7500,7500,7500,7500,4966
20240226,153700,3564342470,7500,7500,7500,7500,0
20240226,153600,3564342470,7500,7500,7500,7500,0
20240226,153500,3564342470,7500,7500,7500,7500,0
20240226,153400,3564342470,7500,7500,7500,7500,0
20240226,153300,3564342470,7500,7500,7500,7500,0
20240226,153200,3564342470,7500,7500,7500,7500,0
20240226,153100,3564342470,7500,7500,7500,7500,0
20240226,153000,3564342470,7500,7500,7500,7500,4966
20240226,152900,3527097470,7500,7500,7500,7500,0
20240226,152800,3527097470,7500,7500,7500,7500,0
20240226,152700,3527097470,7500,7500,7500,7500,0
20240226,152600,3527097470,7500,7500,7500,7500,0
20240226,152500,3527097470,7500,7500,7500,7500,0
20240226,152400,3527097470,7500,7500,7500,7500,0
20240226,152300,3527097470,7500,7500,7500,7500,0
20240226,152200,3527097470,7500,7500,7500,7500,0
20240226,152100,3527097470,7500,7500,7500,7500,0
20240226,152000,3527097470,7500,7500,7500,7500,0
20240226,151900,3527097470,7500,7480,7500,7480,1290
20240226,151800,3517433820,7490,7490,7490,7490,132
20240226,151700,3516445140,7490,7480,7490,7480,748
20240226,151600,3510848970,7490,7490,7500,7480,494
20240226,151500,3507148090,7500,7490,7510,7490,492
20240226,151400,3503458160,7500,7490,7500,7480,496
20240226,151300,3499740050,7490,7490,7500,7480,294
20240226,151200,3497538060,7490,7470,7490,7470,1627
20240226,151100,3485362020,7480,7470,7480,7470,476
20240226,151000,3481803210,7470,7470,7470,7470,56
20240226,150900,3481384890,7470,7480,7480,7470,201
20240226,150800,3479883300,7490,7480,7490,7470,314
20240226,150700,3477535410,7480,7470,7480,7460,1269
20240226,150600,3468063570,7470,7460,7480,7460,586
20240226,150500,3463690370,7470,7470,7480,7460,184
20240226,150400,3462315660,7490,7480,7490,7480,290
20240226,150300,3460146160,7480,7480,7480,7480,88
20240226,150200,3459487920,7490,7480,7490,7480,538
20240226,150100,3455463550,7490,7480,7490,7460,63
20240226,150000,3454992250,7490,7480,7490,7480,88
20240226,145900,3454334000,7480,7480,7480,7450,441
20240226,145800,3451046110,7490,7460,7490,7460,785
20240226,145700,3445169610,7460,7440,7460,7440,1279
20240226,145600,3435641040,7450,7450,7450,7440,722
20240226,145500,3430263950,7450,7440,7450,7440,582
20240226,145400,3425933320,7450,7440,7450,7440,349
20240226,145300,3423336410,7440,7440,7450,7440,545
20240226,145200,3419281390,7440,7440,7440,7440,1213
20240226,145100,3410256670,7440,7450,7450,7440,2246
20240226,145000,3393524770,7450,7450,7460,7450,180
20240226,144900,3392182270,7450,7450,7450,7450,648
20240226,144800,3387354670,7460,7450,7460,7450,96
20240226,144700,3386639300,7460,7450,7460,7450,275
20240226,144600,3384589200,7460,7450,7460,7450,532
20240226,144500,3380621650,7450,7450,7450,7450,484
20240226,144400,3377015850,7450,7450,7450,7450,148
20240226,144300,3375913250,7450,7450,7450,7440,2290
20240226,144200,3358853130,7450,7450,7450,7450,805
20240226,144100,3352855880,7450,7450,7450,7450,403
20240226,144000,3349853530,7450,7460,7460,7450,1872
20240226,143900,3335899490,7460,7470,7470,7460,945
20240226,143800,3328849760,7460,7460,7470,7460,81
20240226,143700,3328245030,7470,7470,7480,7470,476
20240226,143600,3324685530,7470,7470,7470,7460,65
20240226,143500,3324200530,7470,7470,7470,7460,257
20240226,143400,3322281230,7470,7470,7480,7460,1243
20240226,143300,3313000270,7480,7470,7480,7470,93
20240226,143200,3312305430,7480,7470,7480,7460,1024
20240226,143100,3304654080,7470,7470,7470,7450,442
20240226,143000,3301357160,7470,7460,7470,7460,46
20240226,142900,3301013980,7450,7450,7460,7450,128
20240226,142800,3300060360,7450,7450,7470,7440,323
20240226,142700,3297654670,7470,7450,7470,7440,400
20240226,142600,3294676950,7450,7450,7470,7450,2495
20240226,142500,3276087140,7460,7460,7470,7460,697
20240226,142400,3270887420,7460,7460,7460,7450,20
20240226,142300,3270738230,7450,7450,7460,7450,319
20240226,142200,3268359830,7450,7460,7460,7450,174
20240226,142100,3267061800,7460,7460,7460,7460,338
20240226,142000,3264540320,7470,7460,7470,7450,246
20240226,141900,3262705150,7460,7460,7470,7460,162
20240226,141800,3261495930,7450,7470,7470,7450,2379
20240226,141700,3243760790,7470,7470,7480,7460,131
20240226,141600,3242782220,7470,7470,7470,7460,383
20240226,141500,3239921400,7470,7460,7470,7460,271
20240226,141400,3237897120,7470,7470,7470,7460,39
20240226,141300,3237605890,7460,7460,7460,7460,224
20240226,141200,3235934850,7460,7460,7460,7460,107
20240226,141100,3235136630,7470,7460,7470,7460,153
20240226,141000,3233994030,7470,7450,7470,7450,35
20240226,140900,3233733260,7440,7450,7450,7440,849
20240226,140800,3227408500,7450,7440,7450,7440,83
20240226,140700,3226790800,7450,7440,7450,7440,4
20240226,140600,3226761010,7440,7440,7440,7440,0
20240226,140500,3226761010,7440,7440,7470,7440,575
20240226,140400,3222480700,7440,7450,7470,7440,1203
20240226,140300,3213523240,7450,7480,7480,7450,25
20240226,140200,3213336660,7440,7450,7460,7440,8654
20240226,140100,3148923650,7460,7460,7460,7450,1353
20240226,140000,3138833000,7480,7470,7490,7460,506
20240226,135900,3135052260,7480,7470,7490,7470,659
20240226,135800,3130129500,7490,7460,7490,7460,12
20240226,135700,3130039710,7490,7500,7500,7490,112
20240226,135600,3129199720,7450,7480,7500,7450,73
20240226,135500,3128654030,7510,7470,7510,7460,206
20240226,135400,3127115500,7480,7460,7480,7460,14
20240226,135300,3127010860,7460,7470,7470,7450,54
20240226,135200,3126608530,7460,7460,7460,7450,201
20240226,135100,3125109160,7460,7460,7460,7460,58
20240226,135000,3124676480,7460,7490,7490,7460,151
20240226,134900,3123545520,7500,7450,7500,7450,1442
20240226,134800,3112792960,7450,7450,7450,7450,341
20240226,134700,3110252510,7450,7450,7450,7450,3079
20240226,134600,3087313960,7450,7470,7470,7450,4936
20240226,134500,3050505590,7470,7460,7470,7460,93
20240226,134400,3049810890,7460,7470,7480,7460,1600
20240226,134300,3037866270,7470,7470,7480,7470,187
20240226,134200,3036468340,7460,7460,7470,7460,520
20240226,134100,3032588940,7470,7470,7470,7460,459
20240226,134000,3029163570,7470,7470,7470,7460,78
20240226,133900,3028581410,7470,7470,7490,7460,243
20240226,133800,3026766190,7470,7460,7470,7460,76
20240226,133700,3026199220,7490,7480,7510,7460,138
20240226,133600,3025169420,7450,7470,7480,7450,1660
20240226,133500,3012793650,7500,7480,7500,7480,291
20240226,133400,3010611660,7500,7480,7500,7450,811
20240226,133300,3004556780,7480,7460,7480,7460,305
20240226,133200,3002277760,7480,7460,7480,7460,633
20240226,133100,2997547110,7460,7460,7470,7460,327
20240226,133000,2995107680,7460,7450,7460,7450,1090
20240226,132900,2986977500,7460,7460,7470,7450,297
20240226,132800,2984763690,7460,7460,7460,7460,247
20240226,132700,2982921070,7460,7460,7500,7460,2064
20240226,132600,2967522510,7460,7490,7490,7460,2265
20240226,132500,2950585880,7500,7480,7500,7470,1429
20240226,132400,2939909130,7480,7470,7480,7470,1500
20240226,132300,2928693010,7480,7480,7480,7470,1000
20240226,132200,2921222130,7490,7480,7490,7470,2196
20240226,132100,2904794100,7490,7500,7500,7480,4244
20240226,132000,2872980720,7500,7510,7540,7500,2509
20240226,131900,2854161980,7510,7510,7510,7500,2271
20240226,131800,2837114280,7510,7510,7510,7500,1551
20240226,131700,2825480450,7500,7510,7510,7500,1356
20240226,131600,2815305690,7520,7530,7550,7520,5246
20240226,131500,2775811750,7530,7520,7530,7520,121
20240226,131400,2774901760,7510,7520,7550,7510,2141
20240226,131300,2758807340,7530,7520,7560,7520,253
20240226,131200,2756901880,7520,7520,7520,7520,77
20240226,131100,2756322840,7520,7520,7530,7510,110
20240226,131000,2755495410,7520,7510,7530,7510,91
20240226,130900,2754811600,7510,7510,7520,7510,399
20240226,130800,2751814520,7510,7520,7530,7510,330
20240226,130700,2749333410,7520,7500,7520,7500,602
20240226,130600,2744810910,7500,7500,7500,7500,614
20240226,130500,2740205910,7500,7510,7510,7500,320
20240226,130400,2737804970,7510,7510,7520,7500,2276
20240226,130300,2720720710,7510,7510,7520,7500,2658
20240226,130200,2700761870,7510,7520,7520,7510,1535
20240226,130100,2689229960,7520,7520,7520,7520,1204
20240226,130000,2680175880,7530,7530,7530,7520,665
20240226,125900,2675168610,7530,7530,7530,7520,1127
20240226,125800,2666692300,7530,7540,7540,7530,1387
20240226,125700,2656247160,7540,7540,7550,7540,1035
20240226,125600,2648443200,7550,7540,7560,7540,34
20240226,125500,2648186410,7540,7550,7560,7540,165
20240226,125400,2646941710,7560,7540,7560,7540,148
20240226,125300,2645825350,7560,7540,7560,7540,392
20240226,125200,2642868710,7560,7540,7560,7540,134
20240226,125100,2641857890,7540,7560,7560,7540,457
20240226,125000,2638411710,7540,7540,7540,7540,508
20240226,124900,2634581390,7540,7550,7550,7540,479
20240226,124800,2630965050,7550,7560,7560,7550,1361
20240226,124700,2620687800,7580,7560,7580,7560,469
20240226,124600,2617141910,7570,7570,7570,7560,660
20240226,124500,2612151940,7570,7570,7570,7570,1021
20240226,124400,2604422970,7570,7570,7570,7570,188
20240226,124300,2602999810,7580,7570,7580,7570,781
20240226,124200,2597079930,7570,7570,7580,7570,131
20240226,124100,2596087250,7580,7570,7580,7570,23
20240226,124000,2595913110,7580,7580,7580,7580,249
20240226,123900,2594025690,7580,7590,7600,7580,243
20240226,123800,2592181500,7590,7600,7600,7590,1812
20240226,123700,2578426460,7600,7590,7600,7590,168
20240226,123600,2577150330,7600,7600,7610,7600,900
20240226,123500,2570309580,7600,7590,7600,7590,928
20240226,123400,2563258040,7590,7590,7590,7590,49
20240226,123300,2562886130,7590,7590,7600,7590,235
20240226,123200,2561101770,7590,7610,7620,7590,787
20240226,123100,2555113280,7620,7580,7620,7570,903
20240226,123000,2548256660,7580,7590,7590,7580,2162
20240226,122900,2531854630,7590,7590,7610,7590,1167
20240226,122800,2522996700,7590,7610,7610,7590,55
20240226,122700,2522579150,7620,7580,7630,7580,124
20240226,122600,2521634630,7590,7580,7600,7570,1277
20240226,122500,2511942030,7580,7590,7590,7570,854
20240226,122400,2505469520,7580,7600,7630,7580,5993
20240226,122300,2459910650,7610,7610,7610,7600,2504
20240226,122200,2440860510,7600,7620,7620,7600,2261
20240226,122100,2423652940,7620,7630,7630,7610,4154
20240226,122000,2392000470,7630,7670,7680,7620,4472
20240226,121900,2357819120,7670,7660,7670,7640,5192
20240226,121800,2318090330,7670,7720,7720,7620,14861
20240226,121700,2204206140,7720,7690,7740,7660,15279
20240226,121600,2086615470,7710,7590,7880,7590,60910
20240226,121500,1614443630,7590,7600,7620,7590,1115
20240226,121400,1605968430,7600,7590,7610,7590,245
20240226,121300,1604107190,7600,7590,7600,7590,231
20240226,121200,1602353890,7590,7590,7600,7580,370
20240226,121100,1599545100,7590,7590,7590,7590,64
20240226,121000,1599059340,7580,7600,7600,7580,830
20240226,120900,1592760640,7600,7570,7610,7570,2326
20240226,120800,1575134630,7570,7560,7570,7560,1278
20240226,120700,1565460310,7560,7550,7560,7550,154
20240226,120600,1564296610,7570,7590,7590,7570,252
20240226,120500,1562387970,7600,7570,7600,7570,1241
20240226,120400,1552974550,7560,7520,7560,7520,2366
20240226,120300,1535110780,7520,7520,7520,7520,11
20240226,120200,1535028060,7520,7520,7530,7520,218
20240226,120100,1533388680,7520,7530,7530,7520,8
20240226,120000,1533328450,7520,7530,7530,7520,27
20240226,115900,1533125150,7520,7510,7520,7510,7
20240226,115800,1533072550,7510,7510,7510,7510,4
20240226,115700,1533042510,7510,7510,7520,7510,112
20240226,115600,1532201290,7510,7510,7510,7510,18
20240226,115500,1532066110,7510,7510,7510,7510,127
20240226,115400,1531112340,7510,7510,7510,7510,387
20240226,115300,1528205970,7510,7510,7520,7510,361
20240226,115200,1525494570,7520,7510,7530,7510,68
20240226,115100,1524983180,7510,7510,7510,7510,216
20240226,115000,1523361020,7520,7510,7520,7510,53
20240226,114900,1522962760,7510,7510,7510,7510,183
20240226,114800,1521588430,7510,7530,7530,7510,645
20240226,114700,1516741580,7530,7530,7530,7520,105
20240226,114600,1515950990,7530,7530,7530,7530,12
20240226,114500,1515860630,7540,7530,7540,7530,18
20240226,114400,1515725060,7540,7540,7550,7510,322
20240226,114300,1513302650,7550,7540,7550,7540,144
20240226,114200,1512215960,7540,7530,7540,7530,125
20240226,114100,1511273710,7530,7530,7530,7530,0
20240226,114000,1511273710,7530,7530,7530,7520,22
20240226,113900,1511108060,7530,7530,7530,7530,0
20240226,113800,1511108060,7530,7530,7530,7530,0
20240226,113700,1511108060,7530,7510,7530,7510,16
20240226,113600,1510987640,7500,7500,7500,7500,84
20240226,113500,1510357640,7500,7490,7500,7490,15
20240226,113400,1510245180,7480,7490,7490,7480,48
20240226,113300,1509885680,7490,7490,7490,7490,54
20240226,113200,1509481220,7500,7490,7500,7480,1201
20240226,113100,1500486210,7490,7490,7500,7490,231
20240226,113000,1498755520,7500,7500,7500,7500,76
20240226,112900,1498185520,7500,7500,7500,7500,100
20240226,112800,1497435520,7510,7510,7510,7510,12
20240226,112700,1497345400,7540,7510,7540,7510,92
20240226,112600,1496654030,7520,7490,7520,7490,877
20240226,112500,1490075710,7500,7490,7500,7490,104
20240226,112400,1489296730,7490,7480,7490,7480,611
20240226,112300,1484726090,7480,7480,7490,7480,97
20240226,112200,1484000440,7490,7490,7490,7480,807
20240226,112100,1477958120,7500,7490,7500,7490,815
20240226,112000,1471845750,7490,7490,7490,7490,229
20240226,111900,1470130540,7490,7500,7500,7490,128
20240226,111800,1469171790,7490,7500,7500,7490,212
20240226,111700,1467582280,7510,7500,7510,7500,113
20240226,111600,1466734010,7510,7530,7530,7500,680
20240226,111500,1461626340,7510,7510,7530,7510,59
20240226,111400,1461183180,7510,7500,7510,7490,506
20240226,111300,1457388400,7490,7490,7500,7490,906
20240226,111200,1450602360,7490,7490,7490,7490,0
20240226,111100,1450602360,7490,7490,7490,7490,109
20240226,111000,1449785950,7490,7490,7490,7480,478
20240226,110900,1446205820,7490,7500,7500,7490,394
20240226,110800,1443254430,7490,7500,7500,7490,261
20240226,110700,1441297020,7500,7500,7510,7490,92
20240226,110600,1440606900,7500,7490,7500,7490,349
20240226,110500,1437992100,7490,7500,7500,7490,1848
20240226,110400,1424147290,7500,7500,7500,7500,1024
20240226,110300,1416467290,7510,7500,7520,7500,610
20240226,110200,1411886280,7500,7520,7530,7500,1293
20240226,110100,1402177740,7520,7520,7520,7520,51
20240226,110000,1401794220,7520,7510,7520,7510,379
20240226,105900,1398945820,7510,7510,7510,7500,184
20240226,105800,1397564610,7500,7500,7500,7500,425
20240226,105700,1394377110,7500,7510,7520,7500,382
20240226,105600,1391506110,7510,7520,7520,7510,781
20240226,105500,1385635090,7520,7530,7530,7520,389
20240226,105400,1382709790,7530,7550,7550,7530,3
20240226,105300,1382687180,7550,7530,7550,7510,284
20240226,105200,1380548890,7530,7500,7530,7500,321
20240226,105100,1378139510,7520,7520,7540,7500,1247
20240226,105000,1368774750,7520,7520,7520,7510,263
20240226,104900,1366797570,7540,7510,7540,7510,487
20240226,104800,1363140080,7510,7500,7510,7500,84
20240226,104700,1362509380,7540,7520,7540,7500,8382
20240226,104600,1299560570,7540,7550,7550,7520,119
20240226,104500,1298664770,7550,7540,7550,7530,735
20240226,104400,1293128870,7530,7550,7580,7530,1512
20240226,104300,1281717030,7560,7560,7580,7560,1032
20240226,104200,1273913880,7570,7590,7590,7570,350
20240226,104100,1271258380,7590,7570,7590,7560,607
20240226,104000,1266664840,7560,7560,7570,7560,296
20240226,103900,1264426710,7560,7570,7570,7560,155
20240226,103800,1263253860,7570,7570,7570,7570,1
20240226,103700,1263246290,7570,7570,7590,7570,49
20240226,103600,1262875140,7600,7570,7600,7560,82
20240226,103500,1262253040,7560,7590,7600,7560,2516
20240226,103400,1243176950,7610,7590,7610,7590,487
20240226,103300,1239477330,7590,7590,7590,7590,773
20240226,103200,1233610260,7590,7590,7590,7590,0
20240226,103100,1233610260,7590,7590,7590,7590,0
20240226,103000,1233610260,7590,7610,7610,7590,270
20240226,102900,1231560900,7610,7620,7630,7610,8
20240226,102800,1231499980,7620,7600,7620,7590,224
20240226,102700,1229793470,7620,7610,7620,7600,34
20240226,102600,1229534830,7610,7600,7610,7590,369
20240226,102500,1226726980,7620,7570,7620,7570,521
20240226,102400,1222765330,7570,7540,7570,7540,92
20240226,102300,1222070730,7530,7530,7530,7530,0
20240226,102200,1222070730,7530,7570,7570,7530,5
20240226,102100,1222033040,7570,7570,7570,7570,19
20240226,102000,1221889210,7570,7560,7570,7520,543
20240226,101900,1217789740,7560,7520,7560,7520,656
20240226,101800,1212856580,7520,7520,7520,7520,3
20240226,101700,1212834020,7520,7530,7530,7520,497
20240226,101600,1209095590,7520,7550,7560,7510,2228
20240226,101500,1192349470,7550,7540,7550,7540,179
20240226,101400,1190999120,7510,7530,7540,7500,1411
20240226,101300,1180408710,7540,7500,7540,7490,2026
20240226,101200,1165221530,7500,7510,7510,7500,3441
20240226,101100,1139395790,7530,7540,7540,7530,27
20240226,101000,1139192430,7510,7510,7510,7510,199
20240226,100900,1137697940,7510,7510,7510,7510,619
20240226,100800,1133049250,7500,7530,7540,7500,2580
20240226,100700,1113684560,7560,7530,7560,7510,3602
20240226,100600,1086621720,7520,7560,7560,7520,1445
20240226,100500,1075724680,7560,7580,7580,7560,421
20240226,100400,1072538660,7580,7580,7580,7580,350
20240226,100300,1069885660,7590,7580,7590,7580,101
20240226,100200,1069119080,7580,7560,7580,7550,93
20240226,100100,1068415690,7550,7550,7560,7550,1104
20240226,100000,1060072480,7550,7580,7580,7550,122
20240226,095900,1059149840,7590,7590,7590,7590,3
20240226,095800,1059127070,7590,7560,7590,7560,568
20240226,095700,1054824950,7590,7600,7600,7540,4748
20240226,095600,1018843800,7600,7610,7650,7600,239
20240226,095500,1017024300,7610,7620,7620,7610,428
20240226,095400,1013766650,7620,7640,7640,7620,37
20240226,095300,1013484550,7640,7620,7640,7620,111
20240226,095200,1012638570,7640,7620,7640,7620,20
20240226,095100,1012486130,7620,7640,7640,7620,315
20240226,095000,1010084020,7630,7630,7650,7630,389
20240226,094900,1007113570,7630,7630,7650,7610,215
20240226,094800,1005476410,7650,7630,7650,7620,495
20240226,094700,1001701490,7650,7620,7650,7620,446
20240226,094600,998300780,7650,7610,7650,7590,641
20240226,094500,993417550,7610,7610,7610,7610,468
20240226,094400,989856070,7620,7560,7620,7560,1484
20240226,094300,978614480,7570,7570,7570,7570,0
20240226,094200,978614480,7570,7530,7570,7530,456
20240226,094100,975180680,7530,7530,7530,7530,229
20240226,094000,973456310,7530,7560,7560,7530,776
20240226,093900,967604910,7570,7590,7590,7550,4657
20240226,093800,932305330,7590,7600,7620,7590,1345
20240226,093700,922087210,7600,7610,7640,7600,4051
20240226,093600,891203090,7610,7670,7670,7600,521
20240226,093500,887240760,7620,7670,7670,7620,620
20240226,093400,882515360,7620,7670,7670,7620,19
20240226,093300,882369690,7650,7640,7650,7600,7944
20240226,093200,821814860,7640,7690,7690,7640,1202
20240226,093100,812612750,7690,7660,7690,7660,282
20240226,093000,810447920,7660,7680,7690,7660,2147
20240226,092900,793972440,7690,7700,7700,7650,536
20240226,092800,789850740,7700,7640,7700,7640,2402
20240226,092700,771388900,7640,7620,7640,7610,2791
20240226,092600,750119190,7610,7600,7630,7600,677
20240226,092500,744963050,7600,7600,7610,7600,486
20240226,092400,741269370,7590,7560,7600,7560,295
20240226,092300,739030620,7560,7530,7560,7460,2001
20240226,092200,723992760,7530,7520,7530,7520,444
20240226,092100,720650150,7530,7520,7530,7500,556
20240226,092000,716472520,7530,7510,7530,7510,1647
20240226,091900,704096280,7500,7430,7500,7420,5050
20240226,091800,666448320,7430,7430,7440,7430,1340
20240226,091700,656482930,7430,7440,7440,7400,5108
20240226,091600,618579800,7410,7450,7460,7400,8799
20240226,091500,553337050,7440,7470,7500,7440,4768
20240226,091400,517829970,7500,7490,7510,7460,2874
20240226,091300,496350590,7490,7490,7510,7460,1586
20240226,091200,484499960,7470,7530,7530,7460,4658
20240226,091100,449626620,7550,7530,7570,7500,8647
20240226,091000,384674070,7530,7600,7600,7470,5194
20240226,090900,345699210,7590,7550,7590,7500,3466
20240226,090800,319553250,7520,7570,7580,7480,9483
20240226,090700,248326500,7570,7610,7610,7530,1253
20240226,090600,238814910,7610,7580,7610,7520,5222
20240226,090500,199340990,7580,7630,7630,7580,2408
20240226,090400,181042900,7610,7690,7720,7610,3320
20240226,090300,155688600,7720,7730,7730,7680,2340
20240226,090200,137648460,7730,7690,7740,7690,3974
20240226,090100,107001500,7700,7630,7700,7620,2400
20240226,090000,88577710,7670,7620,7670,7610,11603