stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,205000,422311980,6360,6360,6360,6360,4560
20250226,204900,422311980,6360,6360,6360,6360,0
20250226,204800,422311980,6360,6360,6360,6360,0
20250226,204700,422311980,6360,6360,6360,6360,0
20250226,204600,422311980,6360,6360,6360,6360,0
20250226,204500,422311980,6360,6360,6360,6360,0
20250226,204400,422311980,6360,6360,6360,6360,0
20250226,204300,422311980,6360,6360,6360,6360,0
20250226,204200,422311980,6360,6360,6360,6360,0
20250226,204100,422311980,6360,6360,6360,6360,0
20250226,204000,422311980,6360,6360,6360,6360,0
20250226,203900,422311980,6360,6360,6360,6360,0
20250226,203800,422311980,6360,6360,6360,6360,0
20250226,203700,422311980,6360,6360,6360,6360,0
20250226,203600,422311980,6360,6360,6360,6360,0
20250226,203500,422311980,6360,6360,6360,6360,0
20250226,203400,422311980,6360,6360,6360,6360,0
20250226,203300,422311980,6360,6360,6360,6360,0
20250226,203200,422311980,6360,6360,6360,6360,0
20250226,203100,422311980,6360,6360,6360,6360,0
20250226,203000,422311980,6360,6360,6360,6360,0
20250226,202900,422311980,6360,6360,6360,6360,0
20250226,202800,422311980,6360,6360,6360,6360,0
20250226,202700,422311980,6360,6360,6360,6360,0
20250226,202600,422311980,6360,6360,6360,6360,0
20250226,202500,422311980,6360,6360,6360,6360,0
20250226,202400,422311980,6360,6360,6360,6360,0
20250226,202300,422311980,6360,6360,6360,6360,0
20250226,202200,422311980,6360,6360,6360,6360,0
20250226,202100,422311980,6360,6360,6360,6360,0
20250226,202000,422311980,6360,6360,6360,6360,4560
20250226,201900,422311980,6360,6360,6360,6360,0
20250226,201800,422311980,6360,6360,6360,6360,0
20250226,201700,422311980,6360,6360,6360,6360,0
20250226,201600,422311980,6360,6360,6360,6360,0
20250226,201500,422311980,6360,6360,6360,6360,0
20250226,201400,422311980,6360,6360,6360,6360,0
20250226,201300,422311980,6360,6360,6360,6360,0
20250226,201200,422311980,6360,6360,6360,6360,0
20250226,201100,422311980,6360,6360,6360,6360,0
20250226,201000,422311980,6360,6360,6360,6360,0
20250226,200900,422311980,6360,6360,6360,6360,0
20250226,200800,422311980,6360,6360,6360,6360,0
20250226,200700,422311980,6360,6360,6360,6360,0
20250226,200600,422311980,6360,6360,6360,6360,0
20250226,200500,422311980,6360,6360,6360,6360,0
20250226,200400,422311980,6360,6360,6360,6360,0
20250226,200300,422311980,6360,6360,6360,6360,0
20250226,200200,422311980,6360,6360,6360,6360,0
20250226,200100,422311980,6360,6360,6360,6360,0
20250226,200000,422311980,6360,6360,6360,6360,0
20250226,195900,422311980,6360,6360,6360,6360,0
20250226,195800,422311980,6360,6360,6360,6360,0
20250226,195700,422311980,6360,6360,6360,6360,0
20250226,195600,422311980,6360,6360,6360,6360,0
20250226,195500,422311980,6360,6360,6360,6360,0
20250226,195400,422311980,6360,6360,6360,6360,0
20250226,195300,422311980,6360,6360,6360,6360,0
20250226,195200,422311980,6360,6360,6360,6360,0
20250226,195100,422311980,6360,6360,6360,6360,0
20250226,195000,422311980,6360,6360,6360,6360,4560
20250226,194900,422311980,6360,6360,6360,6360,0
20250226,194800,422311980,6360,6360,6360,6360,0
20250226,194700,422311980,6360,6360,6360,6360,0
20250226,194600,422311980,6360,6360,6360,6360,0
20250226,194500,422311980,6360,6360,6360,6360,0
20250226,194400,422311980,6360,6360,6360,6360,0
20250226,194300,422311980,6360,6360,6360,6360,0
20250226,194200,422311980,6360,6360,6360,6360,0
20250226,194100,422311980,6360,6360,6360,6360,0
20250226,194000,422311980,6360,6360,6360,6360,0
20250226,193900,422311980,6360,6360,6360,6360,0
20250226,193800,422311980,6360,6360,6360,6360,0
20250226,193700,422311980,6360,6360,6360,6360,0
20250226,193600,422311980,6360,6360,6360,6360,0
20250226,193500,422311980,6360,6360,6360,6360,0
20250226,193400,422311980,6360,6360,6360,6360,0
20250226,193300,422311980,6360,6360,6360,6360,0
20250226,193200,422311980,6360,6360,6360,6360,0
20250226,193100,422311980,6360,6360,6360,6360,0
20250226,193000,422311980,6360,6360,6360,6360,0
20250226,192900,422311980,6360,6360,6360,6360,0
20250226,192800,422311980,6360,6360,6360,6360,0
20250226,192700,422311980,6360,6360,6360,6360,0
20250226,192600,422311980,6360,6360,6360,6360,0
20250226,192500,422311980,6360,6360,6360,6360,0
20250226,192400,422311980,6360,6360,6360,6360,0
20250226,192300,422311980,6360,6360,6360,6360,0
20250226,192200,422311980,6360,6360,6360,6360,0
20250226,192100,422311980,6360,6360,6360,6360,0
20250226,192000,422311980,6360,6360,6360,6360,4560
20250226,191900,422311980,6360,6360,6360,6360,0
20250226,191800,422311980,6360,6360,6360,6360,0
20250226,191700,422311980,6360,6360,6360,6360,0
20250226,191600,422311980,6360,6360,6360,6360,0
20250226,191500,422311980,6360,6360,6360,6360,0
20250226,191400,422311980,6360,6360,6360,6360,0
20250226,191300,422311980,6360,6360,6360,6360,0
20250226,191200,422311980,6360,6360,6360,6360,0
20250226,191100,422311980,6360,6360,6360,6360,0
20250226,191000,422311980,6360,6360,6360,6360,0
20250226,190900,422311980,6360,6360,6360,6360,0
20250226,190800,422311980,6360,6360,6360,6360,0
20250226,190700,422311980,6360,6360,6360,6360,0
20250226,190600,422311980,6360,6360,6360,6360,0
20250226,190500,422311980,6360,6360,6360,6360,0
20250226,190400,422311980,6360,6360,6360,6360,0
20250226,190300,422311980,6360,6360,6360,6360,0
20250226,190200,422311980,6360,6360,6360,6360,0
20250226,190100,422311980,6360,6360,6360,6360,0
20250226,190000,422311980,6360,6360,6360,6360,0
20250226,185900,422311980,6360,6360,6360,6360,0
20250226,185800,422311980,6360,6360,6360,6360,0
20250226,185700,422311980,6360,6360,6360,6360,0
20250226,185600,422311980,6360,6360,6360,6360,0
20250226,185500,422311980,6360,6360,6360,6360,0
20250226,185400,422311980,6360,6360,6360,6360,0
20250226,185300,422311980,6360,6360,6360,6360,0
20250226,185200,422311980,6360,6360,6360,6360,0
20250226,185100,422311980,6360,6360,6360,6360,0
20250226,185000,422311980,6360,6360,6360,6360,4560
20250226,184900,422311980,6360,6360,6360,6360,0
20250226,184800,422311980,6360,6360,6360,6360,0
20250226,184700,422311980,6360,6360,6360,6360,0
20250226,184600,422311980,6360,6360,6360,6360,0
20250226,184500,422311980,6360,6360,6360,6360,0
20250226,184400,422311980,6360,6360,6360,6360,0
20250226,184300,422311980,6360,6360,6360,6360,0
20250226,184200,422311980,6360,6360,6360,6360,0
20250226,184100,422311980,6360,6360,6360,6360,0
20250226,184000,422311980,6360,6360,6360,6360,0
20250226,183900,422311980,6360,6360,6360,6360,0
20250226,183800,422311980,6360,6360,6360,6360,0
20250226,183700,422311980,6360,6360,6360,6360,0
20250226,183600,422311980,6360,6360,6360,6360,0
20250226,183500,422311980,6360,6360,6360,6360,0
20250226,183400,422311980,6360,6360,6360,6360,0
20250226,183300,422311980,6360,6360,6360,6360,0
20250226,183200,422311980,6360,6360,6360,6360,0
20250226,183100,422311980,6360,6360,6360,6360,0
20250226,183000,422311980,6360,6360,6360,6360,0
20250226,182900,422311980,6360,6360,6360,6360,0
20250226,182800,422311980,6360,6360,6360,6360,0
20250226,182700,422311980,6360,6360,6360,6360,0
20250226,182600,422311980,6360,6360,6360,6360,0
20250226,182500,422311980,6360,6360,6360,6360,0
20250226,182400,422311980,6360,6360,6360,6360,0
20250226,182300,422311980,6360,6360,6360,6360,0
20250226,182200,422311980,6360,6360,6360,6360,0
20250226,182100,422311980,6360,6360,6360,6360,0
20250226,182000,422311980,6360,6360,6360,6360,4560
20250226,181900,422311980,6360,6360,6360,6360,0
20250226,181800,422311980,6360,6360,6360,6360,0
20250226,181700,422311980,6360,6360,6360,6360,0
20250226,181600,422311980,6360,6360,6360,6360,0
20250226,181500,422311980,6360,6360,6360,6360,0
20250226,181400,422311980,6360,6360,6360,6360,0
20250226,181300,422311980,6360,6360,6360,6360,0
20250226,181200,422311980,6360,6360,6360,6360,0
20250226,181100,422311980,6360,6360,6360,6360,0
20250226,181000,422311980,6360,6360,6360,6360,0
20250226,180900,422311980,6360,6360,6360,6360,0
20250226,180800,422311980,6360,6360,6360,6360,0
20250226,180700,422311980,6360,6360,6360,6360,0
20250226,180600,422311980,6360,6360,6360,6360,0
20250226,180500,422311980,6360,6360,6360,6360,0
20250226,180400,422311980,6360,6360,6360,6360,0
20250226,180300,422311980,6360,6360,6360,6360,0
20250226,180200,422311980,6360,6360,6360,6360,0
20250226,180100,422311980,6360,6360,6360,6360,0
20250226,180000,422311980,6360,6360,6360,6360,0
20250226,175900,422311980,6360,6360,6360,6360,0
20250226,175800,422311980,6360,6360,6360,6360,0
20250226,175700,422311980,6360,6360,6360,6360,0
20250226,175600,422311980,6360,6360,6360,6360,0
20250226,175500,422311980,6360,6360,6360,6360,0
20250226,175400,422311980,6360,6360,6360,6360,0
20250226,175300,422311980,6360,6360,6360,6360,0
20250226,175200,422311980,6360,6360,6360,6360,0
20250226,175100,422311980,6360,6360,6360,6360,0
20250226,175000,422311980,6360,6360,6360,6360,4560
20250226,174900,422311980,6360,6360,6360,6360,0
20250226,174800,422311980,6360,6360,6360,6360,0
20250226,174700,422311980,6360,6360,6360,6360,0
20250226,174600,422311980,6360,6360,6360,6360,0
20250226,174500,422311980,6360,6360,6360,6360,0
20250226,174400,422311980,6360,6360,6360,6360,0
20250226,174300,422311980,6360,6360,6360,6360,0
20250226,174200,422311980,6360,6360,6360,6360,0
20250226,174100,422311980,6360,6360,6360,6360,0
20250226,174000,422311980,6360,6360,6360,6360,0
20250226,173900,422311980,6360,6360,6360,6360,0
20250226,173800,422311980,6360,6360,6360,6360,0
20250226,173700,422311980,6360,6360,6360,6360,0
20250226,173600,422311980,6360,6360,6360,6360,0
20250226,173500,422311980,6360,6360,6360,6360,0
20250226,173400,422311980,6360,6360,6360,6360,0
20250226,173300,422311980,6360,6360,6360,6360,0
20250226,173200,422311980,6360,6360,6360,6360,0
20250226,173100,422311980,6360,6360,6360,6360,0
20250226,173000,422311980,6360,6360,6360,6360,0
20250226,172900,422311980,6360,6360,6360,6360,0
20250226,172800,422311980,6360,6360,6360,6360,0
20250226,172700,422311980,6360,6360,6360,6360,0
20250226,172600,422311980,6360,6360,6360,6360,0
20250226,172500,422311980,6360,6360,6360,6360,0
20250226,172400,422311980,6360,6360,6360,6360,0
20250226,172300,422311980,6360,6360,6360,6360,0
20250226,172200,422311980,6360,6360,6360,6360,0
20250226,172100,422311980,6360,6360,6360,6360,0
20250226,172000,422311980,6360,6360,6360,6360,4560
20250226,171900,422311980,6360,6360,6360,6360,0
20250226,171800,422311980,6360,6360,6360,6360,0
20250226,171700,422311980,6360,6360,6360,6360,0
20250226,171600,422311980,6360,6360,6360,6360,0
20250226,171500,422311980,6360,6360,6360,6360,0
20250226,171400,422311980,6360,6360,6360,6360,0
20250226,171300,422311980,6360,6360,6360,6360,0
20250226,171200,422311980,6360,6360,6360,6360,0
20250226,171100,422311980,6360,6360,6360,6360,0
20250226,171000,422311980,6360,6360,6360,6360,0
20250226,170900,422311980,6360,6360,6360,6360,0
20250226,170800,422311980,6360,6360,6360,6360,0
20250226,170700,422311980,6360,6360,6360,6360,0
20250226,170600,422311980,6360,6360,6360,6360,0
20250226,170500,422311980,6360,6360,6360,6360,0
20250226,170400,422311980,6360,6360,6360,6360,0
20250226,170300,422311980,6360,6360,6360,6360,0
20250226,170200,422311980,6360,6360,6360,6360,0
20250226,170100,422311980,6360,6360,6360,6360,0
20250226,170000,422311980,6360,6360,6360,6360,0
20250226,165900,422311980,6360,6360,6360,6360,0
20250226,165800,422311980,6360,6360,6360,6360,0
20250226,165700,422311980,6360,6360,6360,6360,0
20250226,165600,422311980,6360,6360,6360,6360,0
20250226,165500,422311980,6360,6360,6360,6360,0
20250226,165400,422311980,6360,6360,6360,6360,0
20250226,165300,422311980,6360,6360,6360,6360,0
20250226,165200,422311980,6360,6360,6360,6360,0
20250226,165100,422311980,6360,6360,6360,6360,0
20250226,165000,422311980,6360,6360,6360,6360,4560
20250226,164900,422311980,6360,6360,6360,6360,0
20250226,164800,422311980,6360,6360,6360,6360,0
20250226,164700,422311980,6360,6360,6360,6360,0
20250226,164600,422311980,6360,6360,6360,6360,0
20250226,164500,422311980,6360,6360,6360,6360,0
20250226,164400,422311980,6360,6360,6360,6360,0
20250226,164300,422311980,6360,6360,6360,6360,0
20250226,164200,422311980,6360,6360,6360,6360,0
20250226,164100,422311980,6360,6360,6360,6360,0
20250226,164000,422311980,6360,6360,6360,6360,0
20250226,163900,422311980,6360,6360,6360,6360,0
20250226,163800,422311980,6360,6360,6360,6360,0
20250226,163700,422311980,6360,6360,6360,6360,0
20250226,163600,422311980,6360,6360,6360,6360,0
20250226,163500,422311980,6360,6360,6360,6360,0
20250226,163400,422311980,6360,6360,6360,6360,0
20250226,163300,422311980,6360,6360,6360,6360,0
20250226,163200,422311980,6360,6360,6360,6360,0
20250226,163100,422311980,6360,6360,6360,6360,0
20250226,163000,422311980,6360,6360,6360,6360,0
20250226,162900,422311980,6360,6360,6360,6360,0
20250226,162800,422311980,6360,6360,6360,6360,0
20250226,162700,422311980,6360,6360,6360,6360,0
20250226,162600,422311980,6360,6360,6360,6360,0
20250226,162500,422311980,6360,6360,6360,6360,0
20250226,162400,422311980,6360,6360,6360,6360,0
20250226,162300,422311980,6360,6360,6360,6360,0
20250226,162200,422311980,6360,6360,6360,6360,0
20250226,162100,422311980,6360,6360,6360,6360,0
20250226,162000,422311980,6360,6360,6360,6360,4560
20250226,161900,422311980,6360,6360,6360,6360,0
20250226,161800,422311980,6360,6360,6360,6360,0
20250226,161700,422311980,6360,6360,6360,6360,0
20250226,161600,422311980,6360,6360,6360,6360,0
20250226,161500,422311980,6360,6360,6360,6360,0
20250226,161400,422311980,6360,6360,6360,6360,0
20250226,161300,422311980,6360,6360,6360,6360,0
20250226,161200,422311980,6360,6360,6360,6360,0
20250226,161100,422311980,6360,6360,6360,6360,0
20250226,161000,422311980,6360,6360,6360,6360,0
20250226,160900,422311980,6360,6360,6360,6360,0
20250226,160800,422311980,6360,6360,6360,6360,0
20250226,160700,422311980,6360,6360,6360,6360,0
20250226,160600,422311980,6360,6360,6360,6360,0
20250226,160500,422311980,6360,6360,6360,6360,0
20250226,160400,422311980,6360,6360,6360,6360,0
20250226,160300,422311980,6360,6360,6360,6360,0
20250226,160200,422311980,6360,6360,6360,6360,0
20250226,160100,422311980,6360,6360,6360,6360,0
20250226,160000,422311980,6360,6360,6360,6360,0
20250226,155900,422311980,6360,6360,6360,6360,0
20250226,155800,422311980,6360,6360,6360,6360,0
20250226,155700,422311980,6360,6360,6360,6360,0
20250226,155600,422311980,6360,6360,6360,6360,0
20250226,155500,422311980,6360,6360,6360,6360,0
20250226,155400,422311980,6360,6360,6360,6360,0
20250226,155300,422311980,6360,6360,6360,6360,0
20250226,155200,422311980,6360,6360,6360,6360,0
20250226,155100,422311980,6360,6360,6360,6360,0
20250226,155000,422311980,6360,6360,6360,6360,4560
20250226,154900,422311980,6360,6360,6360,6360,0
20250226,154800,422311980,6360,6360,6360,6360,0
20250226,154700,422311980,6360,6360,6360,6360,0
20250226,154600,422311980,6360,6360,6360,6360,0
20250226,154500,422311980,6360,6360,6360,6360,0
20250226,154400,422311980,6360,6360,6360,6360,0
20250226,154300,422311980,6360,6360,6360,6360,0
20250226,154200,422311980,6360,6360,6360,6360,0
20250226,154100,422311980,6360,6360,6360,6360,0
20250226,154000,422311980,6360,6360,6360,6360,0
20250226,153900,422311980,6360,6360,6360,6360,0
20250226,153800,422311980,6360,6360,6360,6360,0
20250226,153700,422311980,6360,6360,6360,6360,0
20250226,153600,422311980,6360,6360,6360,6360,0
20250226,153500,422311980,6360,6360,6360,6360,0
20250226,153400,422311980,6360,6360,6360,6360,0
20250226,153300,422311980,6360,6360,6360,6360,0
20250226,153200,422311980,6360,6360,6360,6360,0
20250226,153100,422311980,6360,6360,6360,6360,0
20250226,153000,422311980,6360,6360,6360,6360,4560
20250226,152900,393310380,6360,6360,6360,6360,0
20250226,152800,393310380,6360,6360,6360,6360,0
20250226,152700,393310380,6360,6360,6360,6360,0
20250226,152600,393310380,6360,6360,6360,6360,0
20250226,152500,393310380,6360,6360,6360,6360,0
20250226,152400,393310380,6360,6360,6360,6360,0
20250226,152300,393310380,6360,6360,6360,6360,0
20250226,152200,393310380,6360,6360,6360,6360,0
20250226,152100,393310380,6360,6360,6360,6360,0
20250226,152000,393310380,6360,6360,6360,6360,0
20250226,151900,393310380,6360,6360,6370,6360,561
20250226,151800,389740840,6330,6330,6330,6330,35
20250226,151700,389519290,6330,6330,6330,6330,0
20250226,151600,389519290,6330,6340,6340,6330,262
20250226,151500,387859480,6330,6350,6350,6330,874
20250226,151400,382317110,6350,6350,6350,6350,11
20250226,151300,382247260,6350,6350,6350,6350,270
20250226,151200,380532760,6350,6370,6370,6340,182
20250226,151100,379377160,6370,6350,6370,6350,1001
20250226,151000,373012000,6340,6340,6340,6340,0
20250226,150900,373012000,6340,6340,6340,6340,0
20250226,150800,373012000,6340,6340,6340,6340,0
20250226,150700,373012000,6340,6340,6340,6340,23
20250226,150600,372866180,6340,6340,6340,6340,113
20250226,150500,372149760,6340,6340,6340,6340,120
20250226,150400,371388960,6320,6330,6330,6320,700
20250226,150300,366964930,6330,6330,6330,6330,7
20250226,150200,366920620,6320,6320,6320,6320,0
20250226,150100,366920620,6320,6320,6320,6320,0
20250226,150000,366920620,6320,6320,6320,6320,0
20250226,145900,366920620,6320,6320,6320,6320,0
20250226,145800,366920620,6320,6320,6320,6320,0
20250226,145700,366920620,6320,6320,6320,6320,0
20250226,145600,366920620,6320,6330,6330,6320,410
20250226,145500,364329030,6330,6330,6330,6330,32
20250226,145400,364126470,6350,6350,6350,6350,0
20250226,145300,364126470,6350,6350,6350,6350,0
20250226,145200,364126470,6350,6350,6350,6350,108
20250226,145100,363440670,6350,6350,6350,6350,0
20250226,145000,363440670,6350,6350,6350,6350,0
20250226,144900,363440670,6350,6350,6350,6350,0
20250226,144800,363440670,6350,6350,6350,6350,0
20250226,144700,363440670,6350,6350,6350,6350,0
20250226,144600,363440670,6350,6350,6350,6350,15
20250226,144500,363345420,6350,6350,6350,6350,120
20250226,144400,362583420,6360,6360,6360,6360,0
20250226,144300,362583420,6360,6360,6360,6360,0
20250226,144200,362583420,6360,6360,6360,6360,0
20250226,144100,362583420,6360,6360,6360,6360,0
20250226,144000,362583420,6360,6360,6360,6360,0
20250226,143900,362583420,6360,6360,6360,6360,0
20250226,143800,362583420,6360,6360,6360,6360,0
20250226,143700,362583420,6360,6360,6360,6360,0
20250226,143600,362583420,6360,6360,6360,6360,0
20250226,143500,362583420,6360,6360,6360,6360,0
20250226,143400,362583420,6360,6360,6360,6360,1
20250226,143300,362577060,6360,6360,6360,6360,50
20250226,143200,362259060,6320,6320,6320,6320,0
20250226,143100,362259060,6320,6350,6350,6320,158
20250226,143000,361260440,6350,6340,6350,6340,390
20250226,142900,358785330,6310,6330,6330,6310,851
20250226,142800,353411290,6330,6330,6330,6330,0
20250226,142700,353411290,6330,6330,6330,6330,0
20250226,142600,353411290,6330,6360,6360,6330,509
20250226,142500,350186760,6360,6340,6360,6340,112
20250226,142400,349474460,6360,6360,6360,6360,0
20250226,142300,349474460,6360,6360,6360,6360,101
20250226,142200,348832100,6350,6350,6350,6350,2
20250226,142100,348819400,6340,6340,6340,6340,408
20250226,142000,346232680,6340,6340,6340,6340,0
20250226,141900,346232680,6340,6340,6340,6340,0
20250226,141800,346232680,6340,6340,6340,6340,0
20250226,141700,346232680,6340,6340,6340,6340,0
20250226,141600,346232680,6340,6340,6340,6340,0
20250226,141500,346232680,6340,6330,6340,6330,418
20250226,141400,343586320,6330,6330,6330,6330,124
20250226,141300,342801400,6330,6330,6330,6330,0
20250226,141200,342801400,6330,6330,6330,6310,524
20250226,141100,339484660,6320,6320,6320,6320,60
20250226,141000,339105460,6310,6310,6310,6310,0
20250226,140900,339105460,6310,6310,6310,6310,0
20250226,140800,339105460,6310,6310,6310,6310,0
20250226,140700,339105460,6310,6310,6310,6310,0
20250226,140600,339105460,6310,6310,6310,6310,0
20250226,140500,339105460,6310,6310,6310,6310,0
20250226,140400,339105460,6310,6310,6310,6310,0
20250226,140300,339105460,6310,6310,6310,6310,0
20250226,140200,339105460,6310,6310,6310,6310,0
20250226,140100,339105460,6310,6310,6310,6310,0
20250226,140000,339105460,6310,6310,6310,6310,0
20250226,135900,339105460,6310,6330,6330,6310,251
20250226,135800,337519410,6330,6330,6330,6330,83
20250226,135700,336994020,6330,6330,6330,6330,5
20250226,135600,336962370,6340,6340,6340,6340,98
20250226,135500,336341050,6350,6350,6350,6350,45
20250226,135400,336055300,6350,6350,6350,6350,0
20250226,135300,336055300,6350,6350,6350,6350,0
20250226,135200,336055300,6350,6350,6350,6350,0
20250226,135100,336055300,6350,6330,6350,6330,1127
20250226,135000,328909090,6330,6330,6330,6330,0
20250226,134900,328909090,6330,6330,6330,6330,200
20250226,134800,327643090,6330,6330,6330,6330,0
20250226,134700,327643090,6330,6330,6330,6330,0
20250226,134600,327643090,6330,6330,6330,6330,0
20250226,134500,327643090,6330,6330,6330,6330,0
20250226,134400,327643090,6330,6330,6330,6330,0
20250226,134300,327643090,6330,6330,6330,6330,100
20250226,134200,327010090,6330,6330,6330,6330,0
20250226,134100,327010090,6330,6330,6330,6330,0
20250226,134000,327010090,6330,6330,6330,6330,0
20250226,133900,327010090,6330,6330,6330,6330,0
20250226,133800,327010090,6330,6330,6330,6330,1
20250226,133700,327003760,6300,6300,6300,6300,0
20250226,133600,327003760,6300,6300,6300,6300,0
20250226,133500,327003760,6300,6300,6300,6300,8
20250226,133400,326953360,6300,6310,6310,6300,200
20250226,133300,325692860,6300,6300,6300,6300,0
20250226,133200,325692860,6300,6300,6300,6300,0
20250226,133100,325692860,6300,6300,6300,6300,18
20250226,133000,325579460,6300,6300,6300,6300,0
20250226,132900,325579460,6300,6320,6320,6300,208
20250226,132800,324265900,6320,6320,6320,6320,3
20250226,132700,324246940,6320,6320,6320,6320,11
20250226,132600,324177420,6320,6320,6320,6320,5
20250226,132500,324145820,6330,6330,6330,6330,0
20250226,132400,324145820,6330,6330,6330,6330,0
20250226,132300,324145820,6330,6330,6330,6330,0
20250226,132200,324145820,6330,6330,6330,6330,2
20250226,132100,324133160,6300,6300,6300,6300,0
20250226,132000,324133160,6300,6300,6300,6300,0
20250226,131900,324133160,6300,6300,6300,6300,1
20250226,131800,324126860,6290,6290,6290,6290,0
20250226,131700,324126860,6290,6290,6290,6290,0
20250226,131600,324126860,6290,6290,6290,6290,0
20250226,131500,324126860,6290,6290,6290,6290,150
20250226,131400,323183360,6290,6290,6290,6290,43
20250226,131300,322912890,6290,6290,6290,6290,0
20250226,131200,322912890,6290,6330,6330,6290,10
20250226,131100,322849790,6320,6320,6320,6320,0
20250226,131000,322849790,6320,6320,6320,6320,0
20250226,130900,322849790,6320,6320,6320,6320,95
20250226,130800,322249390,6300,6300,6300,6300,0
20250226,130700,322249390,6300,6310,6310,6300,2000
20250226,130600,309649290,6320,6320,6320,6320,0
20250226,130500,309649290,6320,6320,6320,6320,0
20250226,130400,309649290,6320,6320,6320,6320,180
20250226,130300,308511690,6330,6330,6330,6330,0
20250226,130200,308511690,6330,6330,6330,6330,0
20250226,130100,308511690,6330,6300,6330,6300,290
20250226,130000,306684660,6330,6330,6330,6330,0
20250226,125900,306684660,6330,6330,6330,6330,0
20250226,125800,306684660,6330,6330,6330,6330,0
20250226,125700,306684660,6330,6330,6330,6330,5
20250226,125600,306653010,6330,6320,6330,6300,1421
20250226,125500,297665880,6300,6300,6300,6300,0
20250226,125400,297665880,6300,6300,6300,6300,0
20250226,125300,297665880,6300,6300,6300,6300,1783
20250226,125200,286432980,6300,6300,6300,6300,0
20250226,125100,286432980,6300,6300,6300,6300,0
20250226,125000,286432980,6300,6330,6330,6300,160
20250226,124900,285421600,6330,6330,6330,6330,1
20250226,124800,285415270,6300,6300,6300,6300,0
20250226,124700,285415270,6300,6300,6300,6300,0
20250226,124600,285415270,6300,6300,6300,6300,0
20250226,124500,285415270,6300,6320,6320,6300,1000
20250226,124400,279105610,6320,6320,6320,6320,4
20250226,124300,279080330,6320,6320,6320,6320,4
20250226,124200,279055050,6320,6320,6320,6320,10
20250226,124100,278991850,6310,6310,6310,6310,0
20250226,124000,278991850,6310,6310,6310,6310,2
20250226,123900,278979230,6320,6320,6320,6320,12
20250226,123800,278903390,6320,6320,6320,6320,30
20250226,123700,278713790,6320,6330,6330,6320,431
20250226,123600,275989810,6320,6320,6330,6320,90
20250226,123500,275420970,6330,6330,6330,6330,0
20250226,123400,275420970,6330,6330,6330,6330,0
20250226,123300,275420970,6330,6330,6330,6330,0
20250226,123200,275420970,6330,6330,6330,6330,0
20250226,123100,275420970,6330,6330,6330,6330,0
20250226,123000,275420970,6330,6330,6330,6330,0
20250226,122900,275420970,6330,6330,6330,6330,35
20250226,122800,275199420,6330,6320,6330,6320,158
20250226,122700,274199320,6310,6310,6310,6310,1
20250226,122600,274193010,6300,6300,6300,6300,1
20250226,122500,274186710,6300,6300,6300,6300,5
20250226,122400,274155210,6320,6320,6320,6320,0
20250226,122300,274155210,6320,6320,6320,6320,0
20250226,122200,274155210,6320,6320,6320,6320,0
20250226,122100,274155210,6320,6320,6320,6320,0
20250226,122000,274155210,6320,6320,6320,6320,0
20250226,121900,274155210,6320,6300,6320,6290,1792
20250226,121800,262868100,6310,6310,6310,6310,0
20250226,121700,262868100,6310,6310,6310,6310,0
20250226,121600,262868100,6310,6310,6310,6310,1000
20250226,121500,256558100,6320,6320,6320,6320,0
20250226,121400,256558100,6320,6320,6320,6320,153
20250226,121300,255591140,6320,6320,6320,6320,0
20250226,121200,255591140,6320,6320,6320,6320,1000
20250226,121100,249271140,6310,6310,6310,6310,500
20250226,121000,246116140,6310,6310,6310,6310,0
20250226,120900,246116140,6310,6320,6320,6310,1070
20250226,120800,239358130,6330,6340,6340,6330,26
20250226,120700,239193460,6350,6350,6350,6350,0
20250226,120600,239193460,6350,6350,6350,6350,0
20250226,120500,239193460,6350,6350,6350,6350,0
20250226,120400,239193460,6350,6350,6350,6350,0
20250226,120300,239193460,6350,6340,6350,6340,100
20250226,120200,238558470,6340,6340,6340,6340,10
20250226,120100,238495070,6340,6340,6340,6340,1
20250226,120000,238488730,6320,6320,6320,6320,529
20250226,115900,235145450,6330,6330,6330,6330,610
20250226,115800,231284150,6340,6330,6340,6330,271
20250226,115700,229568640,6330,6330,6330,6330,0
20250226,115600,229568640,6330,6340,6340,6330,74
20250226,115500,229100190,6350,6350,6350,6350,0
20250226,115400,229100190,6350,6350,6350,6350,15
20250226,115300,229004940,6350,6350,6350,6350,0
20250226,115200,229004940,6350,6340,6350,6340,74
20250226,115100,228535090,6330,6330,6330,6330,0
20250226,115000,228535090,6330,6330,6330,6330,25
20250226,114900,228376840,6330,6330,6330,6330,0
20250226,114800,228376840,6330,6330,6330,6330,263
20250226,114700,226712050,6330,6330,6330,6330,31
20250226,114600,226515820,6330,6330,6330,6330,0
20250226,114500,226515820,6330,6330,6330,6330,9
20250226,114400,226458850,6330,6330,6330,6330,41
20250226,114300,226199320,6330,6330,6330,6330,0
20250226,114200,226199320,6330,6330,6330,6330,45
20250226,114100,225914470,6330,6330,6330,6330,224
20250226,114000,224496550,6350,6350,6350,6350,0
20250226,113900,224496550,6350,6350,6350,6350,0
20250226,113800,224496550,6350,6350,6350,6350,0
20250226,113700,224496550,6350,6350,6350,6350,1
20250226,113600,224490200,6330,6330,6330,6330,0
20250226,113500,224490200,6330,6350,6350,6330,200
20250226,113400,223224180,6330,6330,6330,6330,60
20250226,113300,222844380,6350,6350,6350,6350,36
20250226,113200,222615780,6350,6350,6350,6350,32
20250226,113100,222412580,6350,6350,6350,6350,479
20250226,113000,219370930,6340,6340,6340,6340,0
20250226,112900,219370930,6340,6340,6340,6340,0
20250226,112800,219370930,6340,6340,6340,6340,12
20250226,112700,219294850,6340,6340,6340,6340,90
20250226,112600,218724250,6340,6340,6340,6340,0
20250226,112500,218724250,6340,6340,6340,6340,190
20250226,112400,217519650,6340,6340,6340,6340,0
20250226,112300,217519650,6340,6340,6340,6340,5
20250226,112200,217487950,6350,6350,6350,6350,0
20250226,112100,217487950,6350,6350,6350,6350,4
20250226,112000,217462550,6330,6330,6330,6330,0
20250226,111900,217462550,6330,6330,6330,6330,0
20250226,111800,217462550,6330,6330,6330,6330,766
20250226,111700,212613770,6340,6340,6340,6340,53
20250226,111600,212277750,6350,6350,6350,6350,0
20250226,111500,212277750,6350,6350,6350,6350,0
20250226,111400,212277750,6350,6350,6350,6350,0
20250226,111300,212277750,6350,6350,6350,6350,71
20250226,111200,211826900,6360,6360,6360,6360,0
20250226,111100,211826900,6360,6360,6360,6360,0
20250226,111000,211826900,6360,6360,6360,6360,0
20250226,110900,211826900,6360,6360,6360,6360,0
20250226,110800,211826900,6360,6360,6360,6360,0
20250226,110700,211826900,6360,6360,6360,6360,0
20250226,110600,211826900,6360,6360,6360,6360,0
20250226,110500,211826900,6360,6360,6360,6360,0
20250226,110400,211826900,6360,6330,6360,6330,356
20250226,110300,209563760,6330,6340,6340,6330,10
20250226,110200,209500410,6340,6340,6340,6340,30
20250226,110100,209310210,6340,6340,6340,6340,0
20250226,110000,209310210,6340,6340,6340,6340,0
20250226,105900,209310210,6340,6340,6340,6340,0
20250226,105800,209310210,6340,6340,6340,6340,560
20250226,105700,205759810,6350,6340,6350,6340,2
20250226,105600,205747120,6350,6350,6350,6350,0
20250226,105500,205747120,6350,6350,6350,6350,415
20250226,105400,203111870,6340,6340,6340,6340,0
20250226,105300,203111870,6340,6340,6340,6340,0
20250226,105200,203111870,6340,6340,6340,6340,0
20250226,105100,203111870,6340,6340,6340,6340,500
20250226,105000,199941870,6340,6340,6340,6340,0
20250226,104900,199941870,6340,6350,6350,6340,189
20250226,104800,198742900,6350,6350,6350,6350,0
20250226,104700,198742900,6350,6350,6350,6350,0
20250226,104600,198742900,6350,6350,6350,6350,0
20250226,104500,198742900,6350,6350,6350,6350,5
20250226,104400,198711150,6360,6360,6360,6360,5
20250226,104300,198679350,6360,6360,6360,6360,0
20250226,104200,198679350,6360,6360,6360,6360,0
20250226,104100,198679350,6360,6360,6360,6360,197
20250226,104000,197426430,6360,6360,6360,6360,886
20250226,103900,191791470,6370,6370,6370,6370,11
20250226,103800,191721400,6370,6370,6370,6370,75
20250226,103700,191243650,6370,6370,6370,6370,126
20250226,103600,190441030,6370,6350,6370,6350,4
20250226,103500,190415570,6340,6340,6340,6340,0
20250226,103400,190415570,6340,6340,6340,6340,0
20250226,103300,190415570,6340,6340,6340,6340,25
20250226,103200,190257070,6350,6350,6350,6350,0
20250226,103100,190257070,6350,6350,6350,6350,111
20250226,103000,189552220,6350,6360,6360,6350,708
20250226,102900,185049350,6350,6350,6350,6350,114
20250226,102800,184325450,6350,6350,6350,6350,41
20250226,102700,184065100,6350,6350,6350,6350,0
20250226,102600,184065100,6350,6350,6360,6350,407
20250226,102500,181479610,6360,6360,6360,6360,0
20250226,102400,181479610,6360,6360,6360,6360,760
20250226,102300,176646010,6360,6340,6360,6340,317
20250226,102200,174633380,6310,6310,6310,6310,0
20250226,102100,174633380,6310,6310,6310,6310,60
20250226,102000,174254780,6340,6300,6340,6300,71
20250226,101900,173807440,6300,6300,6300,6300,236
20250226,101800,172320640,6290,6310,6310,6290,510
20250226,101700,169107280,6310,6310,6310,6310,0
20250226,101600,169107280,6310,6310,6310,6310,0
20250226,101500,169107280,6310,6310,6310,6310,3
20250226,101400,169088350,6340,6310,6340,6310,23
20250226,101300,168942590,6340,6340,6340,6340,1
20250226,101200,168936250,6340,6320,6340,6290,751
20250226,101100,164204090,6360,6360,6360,6360,0
20250226,101000,164204090,6360,6330,6360,6330,173
20250226,100900,163108970,6320,6320,6320,6320,0
20250226,100800,163108970,6320,6320,6320,6320,10
20250226,100700,163045770,6350,6350,6350,6350,90
20250226,100600,162474270,6350,6310,6350,6300,793
20250226,100500,157465380,6290,6290,6290,6290,0
20250226,100400,157465380,6290,6300,6300,6290,7
20250226,100300,157421300,6290,6310,6310,6290,45
20250226,100200,157137680,6310,6310,6310,6310,38
20250226,100100,156897900,6340,6340,6340,6340,426
20250226,100000,154197060,6340,6340,6340,6330,353
20250226,095900,151959050,6340,6340,6340,6340,0
20250226,095800,151959050,6340,6290,6340,6280,347
20250226,095700,149777440,6280,6350,6350,6280,700
20250226,095600,145361110,6350,6330,6350,6330,33
20250226,095500,145151820,6330,6330,6330,6330,11
20250226,095400,145082190,6310,6320,6320,6310,341
20250226,095300,142930170,6330,6330,6330,6330,26
20250226,095200,142765590,6330,6330,6330,6330,50
20250226,095100,142449090,6340,6350,6350,6340,132
20250226,095000,141611710,6350,6340,6350,6340,700
20250226,094900,137171710,6350,6350,6350,6350,10
20250226,094800,137108210,6350,6350,6350,6350,1
20250226,094700,137101860,6350,6340,6350,6340,741
20250226,094600,132399040,6340,6330,6340,6330,52
20250226,094500,132069860,6340,6340,6340,6340,2
20250226,094400,132057180,6340,6340,6350,6340,326
20250226,094300,129989600,6340,6350,6350,6340,27
20250226,094200,129818200,6350,6350,6350,6350,3
20250226,094100,129799150,6340,6320,6340,6320,100
20250226,094000,129167010,6310,6320,6320,6310,400
20250226,093900,126643000,6310,6330,6330,6310,700
20250226,093800,122222170,6340,6360,6360,6340,50
20250226,093700,121904190,6350,6340,6350,6340,175
20250226,093600,120793110,6300,6340,6340,6300,159
20250226,093500,119791330,6330,6330,6330,6330,967
20250226,093400,113670220,6330,6330,6330,6330,0
20250226,093300,113670220,6330,6270,6330,6270,771
20250226,093200,108835290,6270,6270,6330,6270,499
20250226,093100,105690040,6270,6270,6270,6270,339
20250226,093000,103564510,6270,6270,6290,6260,465
20250226,092900,100647040,6270,6270,6270,6270,11
20250226,092800,100578070,6270,6280,6280,6270,101
20250226,092700,99943950,6280,6270,6280,6270,207
20250226,092600,98644490,6280,6300,6300,6260,2242
20250226,092500,84585700,6260,6300,6300,6260,3293
20250226,092400,63876720,6300,6310,6310,6300,2284
20250226,092300,49474020,6320,6320,6320,6320,80
20250226,092200,48968420,6340,6310,6340,6310,110
20250226,092100,48274020,6310,6310,6340,6310,271
20250226,092000,46563980,6310,6310,6310,6310,40
20250226,091900,46311580,6310,6330,6330,6310,140
20250226,091800,45426180,6330,6320,6330,6310,430
20250226,091700,42712200,6320,6370,6370,6320,1267
20250226,091600,34674200,6370,6370,6370,6370,112
20250226,091500,33960760,6380,6380,6380,6380,0
20250226,091400,33960760,6380,6390,6390,6380,415
20250226,091300,31311560,6400,6400,6400,6400,0
20250226,091200,31311560,6400,6410,6410,6400,536
20250226,091100,27877860,6410,6410,6410,6410,5
20250226,091000,27845810,6410,6410,6410,6410,26
20250226,090900,27679150,6360,6400,6410,6360,10
20250226,090800,27615260,6360,6360,6360,6360,500
20250226,090700,24435260,6360,6380,6380,6360,688
20250226,090600,20047160,6380,6390,6390,6380,69
20250226,090500,19606640,6380,6400,6420,6380,362
20250226,090400,17290520,6400,6380,6400,6380,4
20250226,090300,17264940,6370,6370,6370,6370,27
20250226,090200,17092950,6370,6420,6420,6370,57
20250226,090100,16729010,6420,6360,6420,6360,615
20250226,090000,12799510,6390,6350,6390,6350,2015