stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,211300,1847923390,6220,6220,6220,6220,5358
20240226,211200,1847923390,6220,6220,6220,6220,0
20240226,211100,1847923390,6220,6220,6220,6220,0
20240226,211000,1847923390,6220,6220,6220,6220,0
20240226,210900,1847923390,6220,6220,6220,6220,0
20240226,210800,1847923390,6220,6220,6220,6220,0
20240226,210700,1847923390,6220,6220,6220,6220,0
20240226,210600,1847923390,6220,6220,6220,6220,0
20240226,210500,1847923390,6220,6220,6220,6220,0
20240226,210400,1847923390,6220,6220,6220,6220,0
20240226,210300,1847923390,6220,6220,6220,6220,0
20240226,210200,1847923390,6220,6220,6220,6220,0
20240226,210100,1847923390,6220,6220,6220,6220,0
20240226,210000,1847923390,6220,6220,6220,6220,0
20240226,205900,1847923390,6220,6220,6220,6220,0
20240226,205800,1847923390,6220,6220,6220,6220,0
20240226,205700,1847923390,6220,6220,6220,6220,0
20240226,205600,1847923390,6220,6220,6220,6220,0
20240226,205500,1847923390,6220,6220,6220,6220,0
20240226,205400,1847923390,6220,6220,6220,6220,0
20240226,205300,1847923390,6220,6220,6220,6220,0
20240226,205200,1847923390,6220,6220,6220,6220,0
20240226,205100,1847923390,6220,6220,6220,6220,0
20240226,205000,1847923390,6220,6220,6220,6220,0
20240226,204900,1847923390,6220,6220,6220,6220,0
20240226,204800,1847923390,6220,6220,6220,6220,0
20240226,204700,1847923390,6220,6220,6220,6220,0
20240226,204600,1847923390,6220,6220,6220,6220,0
20240226,204500,1847923390,6220,6220,6220,6220,0
20240226,204400,1847923390,6220,6220,6220,6220,0
20240226,204300,1847923390,6220,6220,6220,6220,5358
20240226,204200,1847923390,6220,6220,6220,6220,0
20240226,204100,1847923390,6220,6220,6220,6220,0
20240226,204000,1847923390,6220,6220,6220,6220,0
20240226,203900,1847923390,6220,6220,6220,6220,0
20240226,203800,1847923390,6220,6220,6220,6220,0
20240226,203700,1847923390,6220,6220,6220,6220,0
20240226,203600,1847923390,6220,6220,6220,6220,0
20240226,203500,1847923390,6220,6220,6220,6220,0
20240226,203400,1847923390,6220,6220,6220,6220,0
20240226,203300,1847923390,6220,6220,6220,6220,0
20240226,203200,1847923390,6220,6220,6220,6220,0
20240226,203100,1847923390,6220,6220,6220,6220,0
20240226,203000,1847923390,6220,6220,6220,6220,0
20240226,202900,1847923390,6220,6220,6220,6220,0
20240226,202800,1847923390,6220,6220,6220,6220,0
20240226,202700,1847923390,6220,6220,6220,6220,0
20240226,202600,1847923390,6220,6220,6220,6220,0
20240226,202500,1847923390,6220,6220,6220,6220,0
20240226,202400,1847923390,6220,6220,6220,6220,0
20240226,202300,1847923390,6220,6220,6220,6220,0
20240226,202200,1847923390,6220,6220,6220,6220,0
20240226,202100,1847923390,6220,6220,6220,6220,0
20240226,202000,1847923390,6220,6220,6220,6220,0
20240226,201900,1847923390,6220,6220,6220,6220,0
20240226,201800,1847923390,6220,6220,6220,6220,0
20240226,201700,1847923390,6220,6220,6220,6220,0
20240226,201600,1847923390,6220,6220,6220,6220,0
20240226,201500,1847923390,6220,6220,6220,6220,0
20240226,201400,1847923390,6220,6220,6220,6220,0
20240226,201300,1847923390,6220,6220,6220,6220,5358
20240226,201200,1847923390,6220,6220,6220,6220,0
20240226,201100,1847923390,6220,6220,6220,6220,0
20240226,201000,1847923390,6220,6220,6220,6220,0
20240226,200900,1847923390,6220,6220,6220,6220,0
20240226,200800,1847923390,6220,6220,6220,6220,0
20240226,200700,1847923390,6220,6220,6220,6220,0
20240226,200600,1847923390,6220,6220,6220,6220,0
20240226,200500,1847923390,6220,6220,6220,6220,0
20240226,200400,1847923390,6220,6220,6220,6220,0
20240226,200300,1847923390,6220,6220,6220,6220,0
20240226,200200,1847923390,6220,6220,6220,6220,0
20240226,200100,1847923390,6220,6220,6220,6220,0
20240226,200000,1847923390,6220,6220,6220,6220,0
20240226,195900,1847923390,6220,6220,6220,6220,0
20240226,195800,1847923390,6220,6220,6220,6220,0
20240226,195700,1847923390,6220,6220,6220,6220,0
20240226,195600,1847923390,6220,6220,6220,6220,0
20240226,195500,1847923390,6220,6220,6220,6220,0
20240226,195400,1847923390,6220,6220,6220,6220,0
20240226,195300,1847923390,6220,6220,6220,6220,0
20240226,195200,1847923390,6220,6220,6220,6220,0
20240226,195100,1847923390,6220,6220,6220,6220,0
20240226,195000,1847923390,6220,6220,6220,6220,0
20240226,194900,1847923390,6220,6220,6220,6220,0
20240226,194800,1847923390,6220,6220,6220,6220,0
20240226,194700,1847923390,6220,6220,6220,6220,0
20240226,194600,1847923390,6220,6220,6220,6220,0
20240226,194500,1847923390,6220,6220,6220,6220,0
20240226,194400,1847923390,6220,6220,6220,6220,0
20240226,194300,1847923390,6220,6220,6220,6220,5358
20240226,194200,1847923390,6220,6220,6220,6220,0
20240226,194100,1847923390,6220,6220,6220,6220,0
20240226,194000,1847923390,6220,6220,6220,6220,0
20240226,193900,1847923390,6220,6220,6220,6220,0
20240226,193800,1847923390,6220,6220,6220,6220,0
20240226,193700,1847923390,6220,6220,6220,6220,0
20240226,193600,1847923390,6220,6220,6220,6220,0
20240226,193500,1847923390,6220,6220,6220,6220,0
20240226,193400,1847923390,6220,6220,6220,6220,0
20240226,193300,1847923390,6220,6220,6220,6220,0
20240226,193200,1847923390,6220,6220,6220,6220,0
20240226,193100,1847923390,6220,6220,6220,6220,0
20240226,193000,1847923390,6220,6220,6220,6220,0
20240226,192900,1847923390,6220,6220,6220,6220,0
20240226,192800,1847923390,6220,6220,6220,6220,0
20240226,192700,1847923390,6220,6220,6220,6220,0
20240226,192600,1847923390,6220,6220,6220,6220,0
20240226,192500,1847923390,6220,6220,6220,6220,0
20240226,192400,1847923390,6220,6220,6220,6220,0
20240226,192300,1847923390,6220,6220,6220,6220,0
20240226,192200,1847923390,6220,6220,6220,6220,0
20240226,192100,1847923390,6220,6220,6220,6220,0
20240226,192000,1847923390,6220,6220,6220,6220,0
20240226,191900,1847923390,6220,6220,6220,6220,0
20240226,191800,1847923390,6220,6220,6220,6220,0
20240226,191700,1847923390,6220,6220,6220,6220,0
20240226,191600,1847923390,6220,6220,6220,6220,0
20240226,191500,1847923390,6220,6220,6220,6220,0
20240226,191400,1847923390,6220,6220,6220,6220,0
20240226,191300,1847923390,6220,6220,6220,6220,5358
20240226,191200,1847923390,6220,6220,6220,6220,0
20240226,191100,1847923390,6220,6220,6220,6220,0
20240226,191000,1847923390,6220,6220,6220,6220,0
20240226,190900,1847923390,6220,6220,6220,6220,0
20240226,190800,1847923390,6220,6220,6220,6220,0
20240226,190700,1847923390,6220,6220,6220,6220,0
20240226,190600,1847923390,6220,6220,6220,6220,0
20240226,190500,1847923390,6220,6220,6220,6220,0
20240226,190400,1847923390,6220,6220,6220,6220,0
20240226,190300,1847923390,6220,6220,6220,6220,0
20240226,190200,1847923390,6220,6220,6220,6220,0
20240226,190100,1847923390,6220,6220,6220,6220,0
20240226,190000,1847923390,6220,6220,6220,6220,0
20240226,185900,1847923390,6220,6220,6220,6220,0
20240226,185800,1847923390,6220,6220,6220,6220,0
20240226,185700,1847923390,6220,6220,6220,6220,0
20240226,185600,1847923390,6220,6220,6220,6220,0
20240226,185500,1847923390,6220,6220,6220,6220,0
20240226,185400,1847923390,6220,6220,6220,6220,0
20240226,185300,1847923390,6220,6220,6220,6220,0
20240226,185200,1847923390,6220,6220,6220,6220,0
20240226,185100,1847923390,6220,6220,6220,6220,0
20240226,185000,1847923390,6220,6220,6220,6220,0
20240226,184900,1847923390,6220,6220,6220,6220,0
20240226,184800,1847923390,6220,6220,6220,6220,0
20240226,184700,1847923390,6220,6220,6220,6220,0
20240226,184600,1847923390,6220,6220,6220,6220,0
20240226,184500,1847923390,6220,6220,6220,6220,0
20240226,184400,1847923390,6220,6220,6220,6220,0
20240226,184300,1847923390,6220,6220,6220,6220,5358
20240226,184200,1847923390,6220,6220,6220,6220,0
20240226,184100,1847923390,6220,6220,6220,6220,0
20240226,184000,1847923390,6220,6220,6220,6220,0
20240226,183900,1847923390,6220,6220,6220,6220,0
20240226,183800,1847923390,6220,6220,6220,6220,0
20240226,183700,1847923390,6220,6220,6220,6220,0
20240226,183600,1847923390,6220,6220,6220,6220,0
20240226,183500,1847923390,6220,6220,6220,6220,0
20240226,183400,1847923390,6220,6220,6220,6220,0
20240226,183300,1847923390,6220,6220,6220,6220,0
20240226,183200,1847923390,6220,6220,6220,6220,0
20240226,183100,1847923390,6220,6220,6220,6220,0
20240226,183000,1847923390,6220,6220,6220,6220,0
20240226,182900,1847923390,6220,6220,6220,6220,0
20240226,182800,1847923390,6220,6220,6220,6220,0
20240226,182700,1847923390,6220,6220,6220,6220,0
20240226,182600,1847923390,6220,6220,6220,6220,0
20240226,182500,1847923390,6220,6220,6220,6220,0
20240226,182400,1847923390,6220,6220,6220,6220,0
20240226,182300,1847923390,6220,6220,6220,6220,0
20240226,182200,1847923390,6220,6220,6220,6220,0
20240226,182100,1847923390,6220,6220,6220,6220,0
20240226,182000,1847923390,6220,6220,6220,6220,0
20240226,181900,1847923390,6220,6220,6220,6220,0
20240226,181800,1847923390,6220,6220,6220,6220,0
20240226,181700,1847923390,6220,6220,6220,6220,0
20240226,181600,1847923390,6220,6220,6220,6220,0
20240226,181500,1847923390,6220,6220,6220,6220,0
20240226,181400,1847923390,6220,6220,6220,6220,0
20240226,181300,1847923390,6220,6220,6220,6220,5358
20240226,181200,1847923390,6220,6220,6220,6220,0
20240226,181100,1847923390,6220,6220,6220,6220,0
20240226,181000,1847923390,6220,6220,6220,6220,0
20240226,180900,1847923390,6220,6220,6220,6220,0
20240226,180800,1847923390,6220,6220,6220,6220,0
20240226,180700,1847923390,6220,6220,6220,6220,0
20240226,180600,1847923390,6220,6220,6220,6220,0
20240226,180500,1847923390,6220,6220,6220,6220,0
20240226,180400,1847923390,6220,6220,6220,6220,0
20240226,180300,1847923390,6220,6220,6220,6220,0
20240226,180200,1847923390,6220,6220,6220,6220,0
20240226,180100,1847923390,6220,6220,6220,6220,0
20240226,180000,1847923390,6220,6220,6220,6220,0
20240226,175900,1847923390,6220,6220,6220,6220,0
20240226,175800,1847923390,6220,6220,6220,6220,0
20240226,175700,1847923390,6220,6220,6220,6220,0
20240226,175600,1847923390,6220,6220,6220,6220,0
20240226,175500,1847923390,6220,6220,6220,6220,0
20240226,175400,1847923390,6220,6220,6220,6220,0
20240226,175300,1847923390,6220,6220,6220,6220,0
20240226,175200,1847923390,6220,6220,6220,6220,0
20240226,175100,1847923390,6220,6220,6220,6220,0
20240226,175000,1847923390,6220,6220,6220,6220,0
20240226,174900,1847923390,6220,6220,6220,6220,0
20240226,174800,1847923390,6220,6220,6220,6220,0
20240226,174700,1847923390,6220,6220,6220,6220,0
20240226,174600,1847923390,6220,6220,6220,6220,0
20240226,174500,1847923390,6220,6220,6220,6220,0
20240226,174400,1847923390,6220,6220,6220,6220,0
20240226,174300,1847923390,6220,6220,6220,6220,5358
20240226,174200,1847923390,6220,6220,6220,6220,0
20240226,174100,1847923390,6220,6220,6220,6220,0
20240226,174000,1847923390,6220,6220,6220,6220,0
20240226,173900,1847923390,6220,6220,6220,6220,0
20240226,173800,1847923390,6220,6220,6220,6220,0
20240226,173700,1847923390,6220,6220,6220,6220,0
20240226,173600,1847923390,6220,6220,6220,6220,0
20240226,173500,1847923390,6220,6220,6220,6220,0
20240226,173400,1847923390,6220,6220,6220,6220,0
20240226,173300,1847923390,6220,6220,6220,6220,0
20240226,173200,1847923390,6220,6220,6220,6220,0
20240226,173100,1847923390,6220,6220,6220,6220,0
20240226,173000,1847923390,6220,6220,6220,6220,0
20240226,172900,1847923390,6220,6220,6220,6220,0
20240226,172800,1847923390,6220,6220,6220,6220,0
20240226,172700,1847923390,6220,6220,6220,6220,0
20240226,172600,1847923390,6220,6220,6220,6220,0
20240226,172500,1847923390,6220,6220,6220,6220,0
20240226,172400,1847923390,6220,6220,6220,6220,0
20240226,172300,1847923390,6220,6220,6220,6220,0
20240226,172200,1847923390,6220,6220,6220,6220,0
20240226,172100,1847923390,6220,6220,6220,6220,0
20240226,172000,1847923390,6220,6220,6220,6220,0
20240226,171900,1847923390,6220,6220,6220,6220,0
20240226,171800,1847923390,6220,6220,6220,6220,0
20240226,171700,1847923390,6220,6220,6220,6220,0
20240226,171600,1847923390,6220,6220,6220,6220,0
20240226,171500,1847923390,6220,6220,6220,6220,0
20240226,171400,1847923390,6220,6220,6220,6220,0
20240226,171300,1847923390,6220,6220,6220,6220,5358
20240226,171200,1847923390,6220,6220,6220,6220,0
20240226,171100,1847923390,6220,6220,6220,6220,0
20240226,171000,1847923390,6220,6220,6220,6220,0
20240226,170900,1847923390,6220,6220,6220,6220,0
20240226,170800,1847923390,6220,6220,6220,6220,0
20240226,170700,1847923390,6220,6220,6220,6220,0
20240226,170600,1847923390,6220,6220,6220,6220,0
20240226,170500,1847923390,6220,6220,6220,6220,0
20240226,170400,1847923390,6220,6220,6220,6220,0
20240226,170300,1847923390,6220,6220,6220,6220,0
20240226,170200,1847923390,6220,6220,6220,6220,0
20240226,170100,1847923390,6220,6220,6220,6220,0
20240226,170000,1847923390,6220,6220,6220,6220,0
20240226,165900,1847923390,6220,6220,6220,6220,0
20240226,165800,1847923390,6220,6220,6220,6220,0
20240226,165700,1847923390,6220,6220,6220,6220,0
20240226,165600,1847923390,6220,6220,6220,6220,0
20240226,165500,1847923390,6220,6220,6220,6220,0
20240226,165400,1847923390,6220,6220,6220,6220,0
20240226,165300,1847923390,6220,6220,6220,6220,0
20240226,165200,1847923390,6220,6220,6220,6220,0
20240226,165100,1847923390,6220,6220,6220,6220,0
20240226,165000,1847923390,6220,6220,6220,6220,0
20240226,164900,1847923390,6220,6220,6220,6220,0
20240226,164800,1847923390,6220,6220,6220,6220,0
20240226,164700,1847923390,6220,6220,6220,6220,0
20240226,164600,1847923390,6220,6220,6220,6220,0
20240226,164500,1847923390,6220,6220,6220,6220,0
20240226,164400,1847923390,6220,6220,6220,6220,0
20240226,164300,1847923390,6220,6220,6220,6220,5358
20240226,164200,1847923390,6220,6220,6220,6220,0
20240226,164100,1847923390,6220,6220,6220,6220,0
20240226,164000,1847923390,6220,6220,6220,6220,0
20240226,163900,1847923390,6220,6220,6220,6220,0
20240226,163800,1847923390,6220,6220,6220,6220,0
20240226,163700,1847923390,6220,6220,6220,6220,0
20240226,163600,1847923390,6220,6220,6220,6220,0
20240226,163500,1847923390,6220,6220,6220,6220,0
20240226,163400,1847923390,6220,6220,6220,6220,0
20240226,163300,1847923390,6220,6220,6220,6220,0
20240226,163200,1847923390,6220,6220,6220,6220,0
20240226,163100,1847923390,6220,6220,6220,6220,0
20240226,163000,1847923390,6220,6220,6220,6220,0
20240226,162900,1847923390,6220,6220,6220,6220,0
20240226,162800,1847923390,6220,6220,6220,6220,0
20240226,162700,1847923390,6220,6220,6220,6220,0
20240226,162600,1847923390,6220,6220,6220,6220,0
20240226,162500,1847923390,6220,6220,6220,6220,0
20240226,162400,1847923390,6220,6220,6220,6220,0
20240226,162300,1847923390,6220,6220,6220,6220,0
20240226,162200,1847923390,6220,6220,6220,6220,0
20240226,162100,1847923390,6220,6220,6220,6220,0
20240226,162000,1847923390,6220,6220,6220,6220,0
20240226,161900,1847923390,6220,6220,6220,6220,0
20240226,161800,1847923390,6220,6220,6220,6220,0
20240226,161700,1847923390,6220,6220,6220,6220,0
20240226,161600,1847923390,6220,6220,6220,6220,0
20240226,161500,1847923390,6220,6220,6220,6220,0
20240226,161400,1847923390,6220,6220,6220,6220,0
20240226,161300,1847923390,6220,6220,6220,6220,5358
20240226,161200,1847923390,6220,6220,6220,6220,0
20240226,161100,1847923390,6220,6220,6220,6220,0
20240226,161000,1847923390,6220,6220,6220,6220,0
20240226,160900,1847923390,6220,6220,6220,6220,0
20240226,160800,1847923390,6220,6220,6220,6220,0
20240226,160700,1847923390,6220,6220,6220,6220,0
20240226,160600,1847923390,6220,6220,6220,6220,0
20240226,160500,1847923390,6220,6220,6220,6220,0
20240226,160400,1847923390,6220,6220,6220,6220,0
20240226,160300,1847923390,6220,6220,6220,6220,0
20240226,160200,1847923390,6220,6220,6220,6220,0
20240226,160100,1847923390,6220,6220,6220,6220,0
20240226,160000,1847923390,6220,6220,6220,6220,0
20240226,155900,1847923390,6220,6220,6220,6220,0
20240226,155800,1847923390,6220,6220,6220,6220,0
20240226,155700,1847923390,6220,6220,6220,6220,0
20240226,155600,1847923390,6220,6220,6220,6220,0
20240226,155500,1847923390,6220,6220,6220,6220,0
20240226,155400,1847923390,6220,6220,6220,6220,0
20240226,155300,1847923390,6220,6220,6220,6220,0
20240226,155200,1847923390,6220,6220,6220,6220,0
20240226,155100,1847923390,6220,6220,6220,6220,0
20240226,155000,1847923390,6220,6220,6220,6220,0
20240226,154900,1847923390,6220,6220,6220,6220,0
20240226,154800,1847923390,6220,6220,6220,6220,0
20240226,154700,1847923390,6220,6220,6220,6220,0
20240226,154600,1847923390,6220,6220,6220,6220,0
20240226,154500,1847923390,6220,6220,6220,6220,0
20240226,154400,1847923390,6220,6220,6220,6220,0
20240226,154300,1847923390,6220,6220,6220,6220,5358
20240226,154200,1847923390,6220,6220,6220,6220,0
20240226,154100,1847923390,6220,6220,6220,6220,0
20240226,154000,1847923390,6220,6220,6220,6220,0
20240226,153900,1847923390,6220,6220,6220,6220,0
20240226,153800,1847923390,6220,6220,6220,6220,0
20240226,153700,1847923390,6220,6220,6220,6220,0
20240226,153600,1847923390,6220,6220,6220,6220,0
20240226,153500,1847923390,6220,6220,6220,6220,0
20240226,153400,1847923390,6220,6220,6220,6220,0
20240226,153300,1847923390,6220,6220,6220,6220,0
20240226,153200,1847923390,6220,6220,6220,6220,0
20240226,153100,1847923390,6220,6220,6220,6220,0
20240226,153000,1847923390,6220,6220,6220,6220,5358
20240226,152900,1814596630,6220,6220,6220,6220,0
20240226,152800,1814596630,6220,6220,6220,6220,0
20240226,152700,1814596630,6220,6220,6220,6220,0
20240226,152600,1814596630,6220,6220,6220,6220,0
20240226,152500,1814596630,6220,6220,6220,6220,0
20240226,152400,1814596630,6220,6220,6220,6220,0
20240226,152300,1814596630,6220,6220,6220,6220,0
20240226,152200,1814596630,6220,6220,6220,6220,0
20240226,152100,1814596630,6220,6220,6220,6220,0
20240226,152000,1814596630,6220,6220,6220,6220,0
20240226,151900,1814596630,6220,6180,6220,6180,2492
20240226,151800,1799151800,6180,6200,6200,6180,3454
20240226,151700,1777804380,6200,6180,6200,6160,761
20240226,151600,1773102980,6180,6190,6190,6180,3832
20240226,151500,1749392680,6190,6160,6200,6160,99
20240226,151400,1748781060,6210,6190,6220,6170,4167
20240226,151300,1723033320,6190,6170,6190,6170,1244
20240226,151200,1715356290,6180,6180,6180,6180,262
20240226,151100,1713737130,6170,6170,6170,6160,842
20240226,151000,1708542550,6170,6190,6190,6160,1039
20240226,150900,1702132070,6190,6180,6190,6160,571
20240226,150800,1698600590,6160,6150,6180,6150,822
20240226,150700,1693520960,6150,6170,6190,6150,99
20240226,150600,1692910290,6170,6190,6190,6120,33333
20240226,150500,1488044460,6180,6180,6190,6180,791
20240226,150400,1483155580,6190,6180,6190,6180,12
20240226,150300,1483081310,6190,6170,6190,6170,287
20240226,150200,1481305380,6190,6180,6190,6170,4356
20240226,150100,1454402490,6190,6200,6200,6190,174
20240226,150000,1453323810,6190,6190,6190,6190,281
20240226,145900,1451584420,6190,6190,6190,6190,65
20240226,145800,1451182070,6180,6180,6190,6180,2765
20240226,145700,1434093960,6180,6190,6190,6180,2320
20240226,145600,1419756160,6190,6190,6190,6190,193
20240226,145500,1418561490,6190,6190,6190,6190,653
20240226,145400,1414519420,6190,6190,6190,6190,514
20240226,145300,1411337760,6200,6200,6200,6200,12
20240226,145200,1411263360,6190,6200,6200,6190,223
20240226,145100,1409882760,6190,6190,6190,6190,40
20240226,145000,1409635160,6200,6190,6200,6190,55
20240226,144900,1409294470,6190,6190,6190,6190,465
20240226,144800,1406416120,6190,6200,6200,6190,531
20240226,144700,1403129220,6200,6200,6200,6200,23
20240226,144600,1402986620,6190,6190,6190,6190,1404
20240226,144500,1394295860,6200,6200,6200,6200,8
20240226,144400,1394246260,6190,6190,6200,6190,1334
20240226,144300,1385987240,6190,6200,6200,6190,116
20240226,144200,1385268050,6200,6190,6200,6180,1906
20240226,144100,1373481720,6180,6180,6190,6180,558
20240226,144000,1370032180,6190,6190,6190,6190,45
20240226,143900,1369753630,6200,6200,6200,6190,3253
20240226,143800,1349617260,6200,6190,6200,6190,231
20240226,143700,1348187360,6190,6200,6210,6190,2865
20240226,143600,1330424330,6210,6210,6210,6210,100
20240226,143500,1329803330,6200,6200,6200,6200,1
20240226,143400,1329797130,6220,6210,6220,6200,86
20240226,143300,1329263570,6220,6220,6220,6220,10
20240226,143200,1329201370,6220,6220,6220,6220,0
20240226,143100,1329201370,6220,6200,6220,6200,166
20240226,143000,1328171610,6200,6200,6200,6200,282
20240226,142900,1326423210,6210,6220,6220,6210,49
20240226,142800,1326118910,6200,6200,6200,6200,200
20240226,142700,1324878910,6210,6210,6210,6210,17
20240226,142600,1324773340,6200,6210,6210,6200,85
20240226,142500,1324245500,6210,6210,6210,6210,11
20240226,142400,1324177190,6210,6210,6210,6210,57
20240226,142300,1323823220,6210,6210,6210,6210,9
20240226,142200,1323767330,6210,6210,6210,6210,24
20240226,142100,1323618290,6200,6220,6220,6200,510
20240226,142000,1320452090,6220,6220,6220,6220,0
20240226,141900,1320452090,6220,6210,6220,6210,122
20240226,141800,1319693650,6210,6210,6210,6210,50
20240226,141700,1319383150,6210,6200,6210,6200,1069
20240226,141600,1312745170,6200,6210,6210,6200,36
20240226,141500,1312521770,6210,6210,6210,6210,0
20240226,141400,1312521770,6210,6210,6210,6210,0
20240226,141300,1312521770,6210,6200,6210,6200,2237
20240226,141200,1298652140,6210,6210,6210,6210,102
20240226,141100,1298018720,6200,6200,6200,6200,0
20240226,141000,1298018720,6200,6200,6200,6200,1254
20240226,140900,1290243920,6200,6200,6200,6200,0
20240226,140800,1290243920,6200,6200,6210,6200,276
20240226,140700,1288532450,6200,6200,6200,6200,1330
20240226,140600,1280286450,6210,6210,6210,6210,55
20240226,140500,1279944900,6200,6200,6200,6200,10
20240226,140400,1279882900,6220,6220,6220,6220,1
20240226,140300,1279876680,6220,6220,6220,6220,0
20240226,140200,1279876680,6220,6200,6220,6200,217
20240226,140100,1278531080,6200,6200,6200,6200,0
20240226,140000,1278531080,6200,6200,6200,6200,227
20240226,135900,1277123680,6200,6210,6220,6200,1080
20240226,135800,1270421870,6210,6210,6210,6210,0
20240226,135700,1270421870,6210,6210,6210,6210,0
20240226,135600,1270421870,6210,6210,6210,6210,14
20240226,135500,1270334930,6220,6210,6220,6210,50
20240226,135400,1270024030,6210,6200,6210,6200,148
20240226,135300,1269105030,6200,6200,6200,6200,131
20240226,135200,1268292830,6200,6210,6210,6200,1017
20240226,135100,1261987260,6210,6200,6210,6200,325
20240226,135000,1259971550,6200,6190,6200,6190,221
20240226,134900,1258603350,6200,6200,6200,6200,160
20240226,134800,1257611350,6200,6200,6200,6190,84
20240226,134700,1257090950,6190,6190,6190,6190,0
20240226,134600,1257090950,6190,6190,6190,6190,550
20240226,134500,1253686450,6200,6200,6200,6200,426
20240226,134400,1251045250,6190,6190,6190,6190,4
20240226,134300,1251020490,6190,6190,6190,6190,81
20240226,134200,1250519100,6190,6190,6200,6190,51
20240226,134100,1250203130,6200,6200,6200,6200,75
20240226,134000,1249738130,6190,6200,6200,6190,55
20240226,133900,1249397620,6200,6200,6200,6200,704
20240226,133800,1245032820,6200,6200,6200,6200,332
20240226,133700,1242974420,6210,6210,6210,6200,569
20240226,133600,1239446030,6210,6210,6210,6200,42
20240226,133500,1239185250,6210,6210,6210,6200,20
20240226,133400,1239061070,6210,6230,6230,6210,23
20240226,133300,1238917860,6200,6200,6200,6200,300
20240226,133200,1237057860,6200,6200,6200,6200,0
20240226,133100,1237057860,6200,6200,6200,6200,279
20240226,133000,1235328060,6240,6230,6240,6230,39
20240226,132900,1235084870,6240,6240,6240,6240,1
20240226,132800,1235078630,6200,6210,6210,6200,463
20240226,132700,1232207620,6210,6210,6210,6210,29
20240226,132600,1232027530,6230,6200,6230,6200,545
20240226,132500,1228647930,6200,6200,6200,6200,0
20240226,132400,1228647930,6200,6200,6200,6200,60
20240226,132300,1228275930,6200,6200,6200,6200,50
20240226,132200,1227965930,6200,6230,6230,6200,992
20240226,132100,1221811110,6220,6220,6220,6220,0
20240226,132000,1221811110,6220,6220,6220,6220,0
20240226,131900,1221811110,6220,6220,6220,6220,4
20240226,131800,1221786230,6220,6220,6220,6220,3
20240226,131700,1221767570,6220,6220,6220,6220,100
20240226,131600,1221145570,6190,6200,6200,6190,451
20240226,131500,1218351710,6220,6190,6220,6180,3016
20240226,131400,1199686000,6190,6190,6190,6190,90
20240226,131300,1199128900,6190,6220,6220,6190,537
20240226,131200,1195803700,6190,6190,6190,6190,100
20240226,131100,1195184700,6200,6200,6200,6200,120
20240226,131000,1194440700,6190,6220,6220,6190,3161
20240226,130900,1174840020,6210,6210,6210,6210,0
20240226,130800,1174840020,6210,6210,6210,6210,287
20240226,130700,1173057750,6210,6210,6210,6210,519
20240226,130600,1169834760,6220,6220,6220,6220,219
20240226,130500,1168472580,6220,6220,6220,6220,0
20240226,130400,1168472580,6220,6220,6220,6220,112
20240226,130300,1167775940,6220,6220,6220,6220,6
20240226,130200,1167738620,6200,6210,6210,6200,50
20240226,130100,1167428610,6200,6210,6210,6200,280
20240226,130000,1165691460,6210,6220,6220,6200,201
20240226,125900,1164444220,6250,6230,6250,6230,23
20240226,125800,1164300870,6230,6250,6250,6200,6189
20240226,125700,1125920990,6200,6240,6240,6200,6129
20240226,125600,1087872170,6230,6230,6230,6230,0
20240226,125500,1087872170,6230,6230,6230,6230,150
20240226,125400,1086937670,6250,6250,6250,6240,662
20240226,125300,1082806170,6250,6250,6250,6250,20
20240226,125200,1082681170,6250,6250,6250,6250,3
20240226,125100,1082662420,6250,6250,6250,6250,21
20240226,125000,1082531170,6250,6250,6250,6250,16
20240226,124900,1082431170,6240,6250,6250,6240,54
20240226,124800,1082093730,6240,6240,6240,6240,0
20240226,124700,1082093730,6240,6240,6240,6240,0
20240226,124600,1082093730,6240,6240,6240,6240,360
20240226,124500,1079847330,6250,6250,6250,6250,16
20240226,124400,1079747330,6250,6250,6250,6250,0
20240226,124300,1079747330,6250,6250,6250,6250,10
20240226,124200,1079684830,6250,6250,6250,6250,0
20240226,124100,1079684830,6250,6250,6250,6250,0
20240226,124000,1079684830,6250,6250,6250,6250,0
20240226,123900,1079684830,6250,6250,6250,6250,0
20240226,123800,1079684830,6250,6250,6250,6250,10
20240226,123700,1079622330,6250,6250,6250,6250,566
20240226,123600,1076084830,6250,6250,6250,6250,75
20240226,123500,1075616080,6240,6250,6250,6240,320
20240226,123400,1073619110,6250,6250,6250,6250,49
20240226,123300,1073312860,6250,6250,6250,6250,5
20240226,123200,1073281610,6240,6240,6240,6240,150
20240226,123100,1072345610,6250,6250,6250,6250,20
20240226,123000,1072220610,6250,6250,6250,6250,38
20240226,122900,1071983110,6250,6250,6250,6250,1
20240226,122800,1071976860,6240,6240,6240,6240,53
20240226,122700,1071646140,6240,6240,6240,6240,430
20240226,122600,1068962940,6240,6240,6240,6240,42
20240226,122500,1068700860,6240,6260,6260,6240,1109
20240226,122400,1061760080,6270,6260,6270,6260,46
20240226,122300,1061471740,6270,6260,6270,6260,43
20240226,122200,1061202550,6260,6260,6260,6260,172
20240226,122100,1060125830,6260,6280,6280,6260,13
20240226,122000,1060044340,6280,6270,6280,6260,28
20240226,121900,1059868820,6270,6270,6270,6270,176
20240226,121800,1058765300,6270,6270,6270,6270,185
20240226,121700,1057605350,6270,6270,6270,6270,2
20240226,121600,1057592810,6270,6270,6270,6270,60
20240226,121500,1057216610,6280,6270,6280,6270,7
20240226,121400,1057172710,6270,6260,6270,6260,1096
20240226,121300,1050301790,6270,6250,6270,6250,6485
20240226,121200,1009678990,6240,6240,6240,6240,10
20240226,121100,1009616590,6240,6240,6240,6240,3
20240226,121000,1009597870,6240,6240,6240,6240,144
20240226,120900,1008699310,6250,6250,6250,6250,6
20240226,120800,1008661810,6240,6240,6240,6240,106
20240226,120700,1008000370,6240,6240,6240,6240,1320
20240226,120600,999763570,6240,6240,6240,6240,0
20240226,120500,999763570,6240,6240,6240,6240,0
20240226,120400,999763570,6240,6240,6240,6240,1
20240226,120300,999757330,6240,6240,6240,6240,22
20240226,120200,999620050,6240,6240,6240,6240,5
20240226,120100,999588850,6220,6220,6220,6220,12
20240226,120000,999514210,6220,6220,6220,6220,150
20240226,115900,998581210,6240,6240,6240,6240,39
20240226,115800,998337850,6240,6240,6240,6240,279
20240226,115700,996596890,6240,6230,6240,6230,203
20240226,115600,995331740,6210,6210,6210,6210,0
20240226,115500,995331740,6210,6210,6210,6210,200
20240226,115400,994089740,6210,6210,6210,6210,3
20240226,115300,994071110,6230,6230,6230,6230,0
20240226,115200,994071110,6230,6220,6230,6210,774
20240226,115100,989258840,6210,6210,6210,6210,0
20240226,115000,989258840,6210,6220,6220,6210,79
20240226,114900,988768240,6230,6210,6230,6210,904
20240226,114800,983154380,6220,6220,6220,6220,2
20240226,114700,983141940,6220,6220,6220,6220,759
20240226,114600,978420960,6220,6220,6220,6220,289
20240226,114500,976623380,6210,6230,6230,6210,534
20240226,114400,973300750,6240,6240,6240,6240,241
20240226,114300,971796910,6240,6240,6240,6240,30
20240226,114200,971609710,6230,6230,6230,6220,355
20240226,114100,969399060,6230,6230,6230,6230,0
20240226,114000,969399060,6230,6230,6230,6220,416
20240226,113900,966807480,6240,6240,6240,6240,87
20240226,113800,966264600,6240,6230,6240,6230,104
20240226,113700,965616670,6230,6230,6230,6230,3
20240226,113600,965597980,6220,6220,6220,6210,343
20240226,113500,963464740,6210,6210,6210,6210,227
20240226,113400,962055070,6220,6210,6220,6210,547
20240226,113300,958657980,6220,6210,6220,6210,181
20240226,113200,957532420,6210,6220,6220,6210,25
20240226,113100,957377160,6220,6210,6220,6210,352
20240226,113000,955188240,6210,6210,6210,6210,60
20240226,112900,954815640,6210,6210,6220,6210,1041
20240226,112800,948351000,6220,6210,6220,6210,31
20240226,112700,948158190,6210,6210,6210,6210,1609
20240226,112600,938166300,6210,6220,6220,6210,1312
20240226,112500,930017780,6220,6210,6220,6210,805
20240226,112400,925018530,6210,6220,6220,6210,828
20240226,112300,919875770,6220,6220,6220,6220,2
20240226,112200,919863330,6220,6220,6220,6220,39
20240226,112100,919620750,6220,6220,6220,6220,0
20240226,112000,919620750,6220,6230,6230,6220,100
20240226,111900,918998650,6220,6240,6240,6220,2064
20240226,111800,906159110,6220,6230,6230,6220,392
20240226,111700,903719260,6220,6230,6230,6220,1283
20240226,111600,895731820,6230,6220,6230,6220,354
20240226,111500,893529920,6240,6240,6240,6240,21
20240226,111400,893398880,6230,6220,6230,6220,1119
20240226,111300,886437520,6230,6230,6230,6230,133
20240226,111200,885608930,6230,6220,6230,6220,687
20240226,111100,881333080,6220,6230,6230,6220,110
20240226,111000,880648780,6220,6220,6220,6220,27
20240226,110900,880480840,6220,6220,6220,6220,39
20240226,110800,880238260,6230,6220,6230,6220,734
20240226,110700,875667710,6220,6230,6240,6220,343
20240226,110600,873534220,6230,6220,6230,6200,5873
20240226,110500,837028680,6230,6240,6240,6230,996
20240226,110400,830823580,6230,6230,6230,6230,30
20240226,110300,830636680,6230,6230,6230,6230,971
20240226,110200,824587350,6230,6230,6230,6230,448
20240226,110100,821796310,6240,6230,6240,6230,132
20240226,110000,820973940,6240,6250,6250,6240,419
20240226,105900,818358740,6240,6240,6240,6240,37
20240226,105800,818127860,6230,6230,6230,6230,0
20240226,105700,818127860,6230,6230,6230,6230,200
20240226,105600,816881860,6230,6230,6230,6230,265
20240226,105500,815230910,6230,6240,6240,6230,140
20240226,105400,814358700,6240,6240,6240,6240,266
20240226,105300,812698860,6240,6240,6240,6240,100
20240226,105200,812074860,6240,6250,6250,6240,849
20240226,105100,806769530,6250,6250,6250,6250,44
20240226,105000,806494530,6230,6240,6240,6230,530
20240226,104900,803192620,6230,6240,6240,6230,726
20240226,104800,798662410,6240,6240,6260,6240,65
20240226,104700,798256280,6260,6240,6260,6240,104
20240226,104600,797605360,6240,6240,6240,6240,100
20240226,104500,796981360,6240,6240,6240,6240,12
20240226,104400,796906480,6260,6240,6260,6240,51
20240226,104300,796588220,6240,6250,6250,6240,1240
20240226,104200,788841620,6250,6250,6250,6250,0
20240226,104100,788841620,6250,6250,6250,6250,9
20240226,104000,788785370,6250,6250,6250,6250,3468
20240226,103900,767110370,6250,6250,6250,6250,60
20240226,103800,766735370,6250,6260,6260,6250,50
20240226,103700,766422770,6250,6260,6260,6250,900
20240226,103600,760796190,6250,6250,6250,6250,200
20240226,103500,759546190,6250,6250,6250,6250,500
20240226,103400,756421190,6230,6250,6260,6230,243
20240226,103300,754901910,6230,6270,6270,6230,2178
20240226,103200,741316200,6270,6270,6270,6260,1309
20240226,103100,733115770,6260,6260,6270,6260,15
20240226,103000,733021780,6280,6280,6280,6280,30
20240226,102900,732833380,6280,6280,6280,6260,309
20240226,102800,730892880,6270,6260,6270,6260,2450
20240226,102700,715532040,6250,6250,6250,6250,4
20240226,102600,715507040,6250,6260,6260,6250,1136
20240226,102500,708395800,6240,6240,6240,6240,170
20240226,102400,707335000,6240,6240,6250,6240,1654
20240226,102300,697008650,6250,6250,6250,6240,2794
20240226,102200,679546330,6260,6260,6270,6260,311
20240226,102100,677599460,6260,6260,6260,6260,370
20240226,102000,675283260,6260,6260,6260,6260,204
20240226,101900,674006220,6260,6290,6290,6260,13
20240226,101800,673924810,6290,6250,6290,6250,496
20240226,101700,670812270,6250,6230,6250,6230,159
20240226,101600,669821480,6220,6230,6230,6220,50
20240226,101500,669510430,6220,6220,6220,6220,150
20240226,101400,668577430,6210,6210,6240,6210,2767
20240226,101300,651342410,6210,6210,6210,6210,180
20240226,101200,650224610,6200,6210,6220,6200,1857
20240226,101100,638692720,6220,6220,6220,6210,553
20240226,101000,635253080,6220,6220,6230,6220,212
20240226,100900,633934430,6210,6220,6220,6210,2218
20240226,100800,620160600,6220,6230,6230,6220,772
20240226,100700,615357910,6230,6230,6230,6230,4
20240226,100600,615332990,6230,6240,6240,6230,60
20240226,100500,614959170,6230,6230,6230,6230,0
20240226,100400,614959170,6230,6230,6230,6230,98
20240226,100300,614348630,6220,6240,6240,6210,3616
20240226,100200,591829810,6220,6250,6250,6220,451
20240226,100100,589021370,6220,6250,6250,6220,161
20240226,100000,588015920,6250,6250,6250,6250,1
20240226,095900,588009670,6250,6220,6250,6220,559
20240226,095800,584530920,6220,6210,6220,6210,46
20240226,095700,584245100,6210,6220,6220,6210,1480
20240226,095600,575047640,6220,6230,6230,6220,2262
20240226,095500,560976190,6220,6230,6230,6220,365
20240226,095400,558705490,6230,6230,6230,6220,796
20240226,095300,553746950,6230,6240,6240,6230,68
20240226,095200,553323300,6230,6230,6230,6230,120
20240226,095100,552575700,6230,6230,6230,6230,137
20240226,095000,551722190,6230,6230,6230,6230,101
20240226,094900,551092960,6230,6220,6230,6220,413
20240226,094800,548523370,6230,6230,6230,6230,277
20240226,094700,546797660,6220,6230,6230,6220,140
20240226,094600,545926760,6240,6230,6240,6220,633
20240226,094500,541983430,6230,6230,6230,6230,261
20240226,094400,540357400,6240,6250,6250,6220,165
20240226,094300,539329990,6250,6250,6250,6220,1300
20240226,094200,531226040,6250,6250,6250,6240,321
20240226,094100,529221820,6250,6240,6260,6240,225
20240226,094000,527817290,6260,6240,6260,6240,962
20240226,093900,521814370,6240,6260,6280,6240,280
20240226,093800,520064570,6250,6250,6250,6250,450
20240226,093700,517252070,6250,6260,6260,6250,421
20240226,093600,514620720,6260,6290,6290,6250,2005
20240226,093500,502065670,6290,6290,6290,6290,62
20240226,093400,501675690,6290,6280,6290,6280,801
20240226,093300,496639400,6260,6270,6280,6260,2359
20240226,093200,481847830,6260,6260,6270,6260,1541
20240226,093100,472201070,6260,6270,6270,6260,396
20240226,093000,469721910,6270,6260,6270,6250,276
20240226,092900,467992770,6260,6250,6260,6250,878
20240226,092800,462501930,6250,6240,6250,6240,402
20240226,092700,459991450,6200,6230,6230,6200,815
20240226,092600,454914810,6220,6190,6220,6190,670
20240226,092500,450747710,6180,6200,6200,6180,1005
20240226,092400,444526340,6200,6190,6200,6190,365
20240226,092300,442263390,6190,6190,6200,6190,1919
20240226,092200,430384170,6230,6210,6230,6210,1072
20240226,092100,423727030,6180,6180,6180,6180,526
20240226,092000,420476350,6170,6190,6210,6170,1866
20240226,091900,408940940,6180,6180,6190,6180,1246
20240226,091800,401235830,6180,6180,6180,6180,665
20240226,091700,397126130,6180,6180,6180,6180,37
20240226,091600,396897470,6180,6160,6200,6160,11767
20240226,091500,324257530,6160,6170,6180,6160,5543
20240226,091400,290065320,6180,6180,6190,6180,1189
20240226,091300,282717080,6180,6180,6190,6180,655
20240226,091200,278666700,6180,6190,6190,6180,6693
20240226,091100,237292940,6190,6180,6190,6180,508
20240226,091000,234150790,6190,6200,6210,6180,2310
20240226,090900,219830440,6200,6180,6210,6180,2400
20240226,090800,204952230,6180,6200,6200,6180,659
20240226,090700,200875130,6200,6170,6200,6160,2400
20240226,090600,186075810,6160,6160,6180,6160,3664
20240226,090500,163474850,6160,6210,6220,6160,7685
20240226,090400,115856150,6220,6220,6220,6210,915
20240226,090300,110170980,6220,6210,6230,6210,1595
20240226,090200,100253150,6210,6230,6230,6210,2120
20240226,090100,87078730,6230,6240,6260,6210,4448
20240226,090000,59398320,6250,6300,6300,6240,7858