stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,211400,514052520,5980,5980,5980,5980,396
20240226,211300,514052520,5980,5980,5980,5980,0
20240226,211200,514052520,5980,5980,5980,5980,0
20240226,211100,514052520,5980,5980,5980,5980,0
20240226,211000,514052520,5980,5980,5980,5980,0
20240226,210900,514052520,5980,5980,5980,5980,0
20240226,210800,514052520,5980,5980,5980,5980,0
20240226,210700,514052520,5980,5980,5980,5980,0
20240226,210600,514052520,5980,5980,5980,5980,0
20240226,210500,514052520,5980,5980,5980,5980,0
20240226,210400,514052520,5980,5980,5980,5980,0
20240226,210300,514052520,5980,5980,5980,5980,0
20240226,210200,514052520,5980,5980,5980,5980,0
20240226,210100,514052520,5980,5980,5980,5980,0
20240226,210000,514052520,5980,5980,5980,5980,0
20240226,205900,514052520,5980,5980,5980,5980,0
20240226,205800,514052520,5980,5980,5980,5980,0
20240226,205700,514052520,5980,5980,5980,5980,0
20240226,205600,514052520,5980,5980,5980,5980,0
20240226,205500,514052520,5980,5980,5980,5980,0
20240226,205400,514052520,5980,5980,5980,5980,0
20240226,205300,514052520,5980,5980,5980,5980,0
20240226,205200,514052520,5980,5980,5980,5980,0
20240226,205100,514052520,5980,5980,5980,5980,0
20240226,205000,514052520,5980,5980,5980,5980,0
20240226,204900,514052520,5980,5980,5980,5980,0
20240226,204800,514052520,5980,5980,5980,5980,0
20240226,204700,514052520,5980,5980,5980,5980,0
20240226,204600,514052520,5980,5980,5980,5980,0
20240226,204500,514052520,5980,5980,5980,5980,0
20240226,204400,514052520,5980,5980,5980,5980,396
20240226,204300,514052520,5980,5980,5980,5980,0
20240226,204200,514052520,5980,5980,5980,5980,0
20240226,204100,514052520,5980,5980,5980,5980,0
20240226,204000,514052520,5980,5980,5980,5980,0
20240226,203900,514052520,5980,5980,5980,5980,0
20240226,203800,514052520,5980,5980,5980,5980,0
20240226,203700,514052520,5980,5980,5980,5980,0
20240226,203600,514052520,5980,5980,5980,5980,0
20240226,203500,514052520,5980,5980,5980,5980,0
20240226,203400,514052520,5980,5980,5980,5980,0
20240226,203300,514052520,5980,5980,5980,5980,0
20240226,203200,514052520,5980,5980,5980,5980,0
20240226,203100,514052520,5980,5980,5980,5980,0
20240226,203000,514052520,5980,5980,5980,5980,0
20240226,202900,514052520,5980,5980,5980,5980,0
20240226,202800,514052520,5980,5980,5980,5980,0
20240226,202700,514052520,5980,5980,5980,5980,0
20240226,202600,514052520,5980,5980,5980,5980,0
20240226,202500,514052520,5980,5980,5980,5980,0
20240226,202400,514052520,5980,5980,5980,5980,0
20240226,202300,514052520,5980,5980,5980,5980,0
20240226,202200,514052520,5980,5980,5980,5980,0
20240226,202100,514052520,5980,5980,5980,5980,0
20240226,202000,514052520,5980,5980,5980,5980,0
20240226,201900,514052520,5980,5980,5980,5980,0
20240226,201800,514052520,5980,5980,5980,5980,0
20240226,201700,514052520,5980,5980,5980,5980,0
20240226,201600,514052520,5980,5980,5980,5980,0
20240226,201500,514052520,5980,5980,5980,5980,0
20240226,201400,514052520,5980,5980,5980,5980,396
20240226,201300,514052520,5980,5980,5980,5980,0
20240226,201200,514052520,5980,5980,5980,5980,0
20240226,201100,514052520,5980,5980,5980,5980,0
20240226,201000,514052520,5980,5980,5980,5980,0
20240226,200900,514052520,5980,5980,5980,5980,0
20240226,200800,514052520,5980,5980,5980,5980,0
20240226,200700,514052520,5980,5980,5980,5980,0
20240226,200600,514052520,5980,5980,5980,5980,0
20240226,200500,514052520,5980,5980,5980,5980,0
20240226,200400,514052520,5980,5980,5980,5980,0
20240226,200300,514052520,5980,5980,5980,5980,0
20240226,200200,514052520,5980,5980,5980,5980,0
20240226,200100,514052520,5980,5980,5980,5980,0
20240226,200000,514052520,5980,5980,5980,5980,0
20240226,195900,514052520,5980,5980,5980,5980,0
20240226,195800,514052520,5980,5980,5980,5980,0
20240226,195700,514052520,5980,5980,5980,5980,0
20240226,195600,514052520,5980,5980,5980,5980,0
20240226,195500,514052520,5980,5980,5980,5980,0
20240226,195400,514052520,5980,5980,5980,5980,0
20240226,195300,514052520,5980,5980,5980,5980,0
20240226,195200,514052520,5980,5980,5980,5980,0
20240226,195100,514052520,5980,5980,5980,5980,0
20240226,195000,514052520,5980,5980,5980,5980,0
20240226,194900,514052520,5980,5980,5980,5980,0
20240226,194800,514052520,5980,5980,5980,5980,0
20240226,194700,514052520,5980,5980,5980,5980,0
20240226,194600,514052520,5980,5980,5980,5980,0
20240226,194500,514052520,5980,5980,5980,5980,0
20240226,194400,514052520,5980,5980,5980,5980,396
20240226,194300,514052520,5980,5980,5980,5980,0
20240226,194200,514052520,5980,5980,5980,5980,0
20240226,194100,514052520,5980,5980,5980,5980,0
20240226,194000,514052520,5980,5980,5980,5980,0
20240226,193900,514052520,5980,5980,5980,5980,0
20240226,193800,514052520,5980,5980,5980,5980,0
20240226,193700,514052520,5980,5980,5980,5980,0
20240226,193600,514052520,5980,5980,5980,5980,0
20240226,193500,514052520,5980,5980,5980,5980,0
20240226,193400,514052520,5980,5980,5980,5980,0
20240226,193300,514052520,5980,5980,5980,5980,0
20240226,193200,514052520,5980,5980,5980,5980,0
20240226,193100,514052520,5980,5980,5980,5980,0
20240226,193000,514052520,5980,5980,5980,5980,0
20240226,192900,514052520,5980,5980,5980,5980,0
20240226,192800,514052520,5980,5980,5980,5980,0
20240226,192700,514052520,5980,5980,5980,5980,0
20240226,192600,514052520,5980,5980,5980,5980,0
20240226,192500,514052520,5980,5980,5980,5980,0
20240226,192400,514052520,5980,5980,5980,5980,0
20240226,192300,514052520,5980,5980,5980,5980,0
20240226,192200,514052520,5980,5980,5980,5980,0
20240226,192100,514052520,5980,5980,5980,5980,0
20240226,192000,514052520,5980,5980,5980,5980,0
20240226,191900,514052520,5980,5980,5980,5980,0
20240226,191800,514052520,5980,5980,5980,5980,0
20240226,191700,514052520,5980,5980,5980,5980,0
20240226,191600,514052520,5980,5980,5980,5980,0
20240226,191500,514052520,5980,5980,5980,5980,0
20240226,191400,514052520,5980,5980,5980,5980,396
20240226,191300,514052520,5980,5980,5980,5980,0
20240226,191200,514052520,5980,5980,5980,5980,0
20240226,191100,514052520,5980,5980,5980,5980,0
20240226,191000,514052520,5980,5980,5980,5980,0
20240226,190900,514052520,5980,5980,5980,5980,0
20240226,190800,514052520,5980,5980,5980,5980,0
20240226,190700,514052520,5980,5980,5980,5980,0
20240226,190600,514052520,5980,5980,5980,5980,0
20240226,190500,514052520,5980,5980,5980,5980,0
20240226,190400,514052520,5980,5980,5980,5980,0
20240226,190300,514052520,5980,5980,5980,5980,0
20240226,190200,514052520,5980,5980,5980,5980,0
20240226,190100,514052520,5980,5980,5980,5980,0
20240226,190000,514052520,5980,5980,5980,5980,0
20240226,185900,514052520,5980,5980,5980,5980,0
20240226,185800,514052520,5980,5980,5980,5980,0
20240226,185700,514052520,5980,5980,5980,5980,0
20240226,185600,514052520,5980,5980,5980,5980,0
20240226,185500,514052520,5980,5980,5980,5980,0
20240226,185400,514052520,5980,5980,5980,5980,0
20240226,185300,514052520,5980,5980,5980,5980,0
20240226,185200,514052520,5980,5980,5980,5980,0
20240226,185100,514052520,5980,5980,5980,5980,0
20240226,185000,514052520,5980,5980,5980,5980,0
20240226,184900,514052520,5980,5980,5980,5980,0
20240226,184800,514052520,5980,5980,5980,5980,0
20240226,184700,514052520,5980,5980,5980,5980,0
20240226,184600,514052520,5980,5980,5980,5980,0
20240226,184500,514052520,5980,5980,5980,5980,0
20240226,184400,514052520,5980,5980,5980,5980,396
20240226,184300,514052520,5980,5980,5980,5980,0
20240226,184200,514052520,5980,5980,5980,5980,0
20240226,184100,514052520,5980,5980,5980,5980,0
20240226,184000,514052520,5980,5980,5980,5980,0
20240226,183900,514052520,5980,5980,5980,5980,0
20240226,183800,514052520,5980,5980,5980,5980,0
20240226,183700,514052520,5980,5980,5980,5980,0
20240226,183600,514052520,5980,5980,5980,5980,0
20240226,183500,514052520,5980,5980,5980,5980,0
20240226,183400,514052520,5980,5980,5980,5980,0
20240226,183300,514052520,5980,5980,5980,5980,0
20240226,183200,514052520,5980,5980,5980,5980,0
20240226,183100,514052520,5980,5980,5980,5980,0
20240226,183000,514052520,5980,5980,5980,5980,0
20240226,182900,514052520,5980,5980,5980,5980,0
20240226,182800,514052520,5980,5980,5980,5980,0
20240226,182700,514052520,5980,5980,5980,5980,0
20240226,182600,514052520,5980,5980,5980,5980,0
20240226,182500,514052520,5980,5980,5980,5980,0
20240226,182400,514052520,5980,5980,5980,5980,0
20240226,182300,514052520,5980,5980,5980,5980,0
20240226,182200,514052520,5980,5980,5980,5980,0
20240226,182100,514052520,5980,5980,5980,5980,0
20240226,182000,514052520,5980,5980,5980,5980,0
20240226,181900,514052520,5980,5980,5980,5980,0
20240226,181800,514052520,5980,5980,5980,5980,0
20240226,181700,514052520,5980,5980,5980,5980,0
20240226,181600,514052520,5980,5980,5980,5980,0
20240226,181500,514052520,5980,5980,5980,5980,0
20240226,181400,514052520,5980,5980,5980,5980,396
20240226,181300,514052520,5980,5980,5980,5980,0
20240226,181200,514052520,5980,5980,5980,5980,0
20240226,181100,514052520,5980,5980,5980,5980,0
20240226,181000,514052520,5980,5980,5980,5980,0
20240226,180900,514052520,5980,5980,5980,5980,0
20240226,180800,514052520,5980,5980,5980,5980,0
20240226,180700,514052520,5980,5980,5980,5980,0
20240226,180600,514052520,5980,5980,5980,5980,0
20240226,180500,514052520,5980,5980,5980,5980,0
20240226,180400,514052520,5980,5980,5980,5980,0
20240226,180300,514052520,5980,5980,5980,5980,0
20240226,180200,514052520,5980,5980,5980,5980,0
20240226,180100,514052520,5980,5980,5980,5980,0
20240226,180000,514052520,5980,5980,5980,5980,0
20240226,175900,514052520,5980,5980,5980,5980,0
20240226,175800,514052520,5980,5980,5980,5980,0
20240226,175700,514052520,5980,5980,5980,5980,0
20240226,175600,514052520,5980,5980,5980,5980,0
20240226,175500,514052520,5980,5980,5980,5980,0
20240226,175400,514052520,5980,5980,5980,5980,0
20240226,175300,514052520,5980,5980,5980,5980,0
20240226,175200,514052520,5980,5980,5980,5980,0
20240226,175100,514052520,5980,5980,5980,5980,0
20240226,175000,514052520,5980,5980,5980,5980,0
20240226,174900,514052520,5980,5980,5980,5980,0
20240226,174800,514052520,5980,5980,5980,5980,0
20240226,174700,514052520,5980,5980,5980,5980,0
20240226,174600,514052520,5980,5980,5980,5980,0
20240226,174500,514052520,5980,5980,5980,5980,0
20240226,174400,514052520,5980,5980,5980,5980,396
20240226,174300,514052520,5980,5980,5980,5980,0
20240226,174200,514052520,5980,5980,5980,5980,0
20240226,174100,514052520,5980,5980,5980,5980,0
20240226,174000,514052520,5980,5980,5980,5980,0
20240226,173900,514052520,5980,5980,5980,5980,0
20240226,173800,514052520,5980,5980,5980,5980,0
20240226,173700,514052520,5980,5980,5980,5980,0
20240226,173600,514052520,5980,5980,5980,5980,0
20240226,173500,514052520,5980,5980,5980,5980,0
20240226,173400,514052520,5980,5980,5980,5980,0
20240226,173300,514052520,5980,5980,5980,5980,0
20240226,173200,514052520,5980,5980,5980,5980,0
20240226,173100,514052520,5980,5980,5980,5980,0
20240226,173000,514052520,5980,5980,5980,5980,0
20240226,172900,514052520,5980,5980,5980,5980,0
20240226,172800,514052520,5980,5980,5980,5980,0
20240226,172700,514052520,5980,5980,5980,5980,0
20240226,172600,514052520,5980,5980,5980,5980,0
20240226,172500,514052520,5980,5980,5980,5980,0
20240226,172400,514052520,5980,5980,5980,5980,0
20240226,172300,514052520,5980,5980,5980,5980,0
20240226,172200,514052520,5980,5980,5980,5980,0
20240226,172100,514052520,5980,5980,5980,5980,0
20240226,172000,514052520,5980,5980,5980,5980,0
20240226,171900,514052520,5980,5980,5980,5980,0
20240226,171800,514052520,5980,5980,5980,5980,0
20240226,171700,514052520,5980,5980,5980,5980,0
20240226,171600,514052520,5980,5980,5980,5980,0
20240226,171500,514052520,5980,5980,5980,5980,0
20240226,171400,514052520,5980,5980,5980,5980,396
20240226,171300,514052520,5980,5980,5980,5980,0
20240226,171200,514052520,5980,5980,5980,5980,0
20240226,171100,514052520,5980,5980,5980,5980,0
20240226,171000,514052520,5980,5980,5980,5980,0
20240226,170900,514052520,5980,5980,5980,5980,0
20240226,170800,514052520,5980,5980,5980,5980,0
20240226,170700,514052520,5980,5980,5980,5980,0
20240226,170600,514052520,5980,5980,5980,5980,0
20240226,170500,514052520,5980,5980,5980,5980,0
20240226,170400,514052520,5980,5980,5980,5980,0
20240226,170300,514052520,5980,5980,5980,5980,0
20240226,170200,514052520,5980,5980,5980,5980,0
20240226,170100,514052520,5980,5980,5980,5980,0
20240226,170000,514052520,5980,5980,5980,5980,0
20240226,165900,514052520,5980,5980,5980,5980,0
20240226,165800,514052520,5980,5980,5980,5980,0
20240226,165700,514052520,5980,5980,5980,5980,0
20240226,165600,514052520,5980,5980,5980,5980,0
20240226,165500,514052520,5980,5980,5980,5980,0
20240226,165400,514052520,5980,5980,5980,5980,0
20240226,165300,514052520,5980,5980,5980,5980,0
20240226,165200,514052520,5980,5980,5980,5980,0
20240226,165100,514052520,5980,5980,5980,5980,0
20240226,165000,514052520,5980,5980,5980,5980,0
20240226,164900,514052520,5980,5980,5980,5980,0
20240226,164800,514052520,5980,5980,5980,5980,0
20240226,164700,514052520,5980,5980,5980,5980,0
20240226,164600,514052520,5980,5980,5980,5980,0
20240226,164500,514052520,5980,5980,5980,5980,0
20240226,164400,514052520,5980,5980,5980,5980,396
20240226,164300,514052520,5980,5980,5980,5980,0
20240226,164200,514052520,5980,5980,5980,5980,0
20240226,164100,514052520,5980,5980,5980,5980,0
20240226,164000,514052520,5980,5980,5980,5980,0
20240226,163900,514052520,5980,5980,5980,5980,0
20240226,163800,514052520,5980,5980,5980,5980,0
20240226,163700,514052520,5980,5980,5980,5980,0
20240226,163600,514052520,5980,5980,5980,5980,0
20240226,163500,514052520,5980,5980,5980,5980,0
20240226,163400,514052520,5980,5980,5980,5980,0
20240226,163300,514052520,5980,5980,5980,5980,0
20240226,163200,514052520,5980,5980,5980,5980,0
20240226,163100,514052520,5980,5980,5980,5980,0
20240226,163000,514052520,5980,5980,5980,5980,0
20240226,162900,514052520,5980,5980,5980,5980,0
20240226,162800,514052520,5980,5980,5980,5980,0
20240226,162700,514052520,5980,5980,5980,5980,0
20240226,162600,514052520,5980,5980,5980,5980,0
20240226,162500,514052520,5980,5980,5980,5980,0
20240226,162400,514052520,5980,5980,5980,5980,0
20240226,162300,514052520,5980,5980,5980,5980,0
20240226,162200,514052520,5980,5980,5980,5980,0
20240226,162100,514052520,5980,5980,5980,5980,0
20240226,162000,514052520,5980,5980,5980,5980,0
20240226,161900,514052520,5980,5980,5980,5980,0
20240226,161800,514052520,5980,5980,5980,5980,0
20240226,161700,514052520,5980,5980,5980,5980,0
20240226,161600,514052520,5980,5980,5980,5980,0
20240226,161500,514052520,5980,5980,5980,5980,0
20240226,161400,514052520,5980,5980,5980,5980,396
20240226,161300,514052520,5980,5980,5980,5980,0
20240226,161200,514052520,5980,5980,5980,5980,0
20240226,161100,514052520,5980,5980,5980,5980,0
20240226,161000,514052520,5980,5980,5980,5980,0
20240226,160900,514052520,5980,5980,5980,5980,0
20240226,160800,514052520,5980,5980,5980,5980,0
20240226,160700,514052520,5980,5980,5980,5980,0
20240226,160600,514052520,5980,5980,5980,5980,0
20240226,160500,514052520,5980,5980,5980,5980,0
20240226,160400,514052520,5980,5980,5980,5980,0
20240226,160300,514052520,5980,5980,5980,5980,0
20240226,160200,514052520,5980,5980,5980,5980,0
20240226,160100,514052520,5980,5980,5980,5980,0
20240226,160000,514052520,5980,5980,5980,5980,0
20240226,155900,514052520,5980,5980,5980,5980,0
20240226,155800,514052520,5980,5980,5980,5980,0
20240226,155700,514052520,5980,5980,5980,5980,0
20240226,155600,514052520,5980,5980,5980,5980,0
20240226,155500,514052520,5980,5980,5980,5980,0
20240226,155400,514052520,5980,5980,5980,5980,0
20240226,155300,514052520,5980,5980,5980,5980,0
20240226,155200,514052520,5980,5980,5980,5980,0
20240226,155100,514052520,5980,5980,5980,5980,0
20240226,155000,514052520,5980,5980,5980,5980,0
20240226,154900,514052520,5980,5980,5980,5980,0
20240226,154800,514052520,5980,5980,5980,5980,0
20240226,154700,514052520,5980,5980,5980,5980,0
20240226,154600,514052520,5980,5980,5980,5980,0
20240226,154500,514052520,5980,5980,5980,5980,0
20240226,154400,514052520,5980,5980,5980,5980,396
20240226,154300,514052520,5980,5980,5980,5980,0
20240226,154200,514052520,5980,5980,5980,5980,0
20240226,154100,514052520,5980,5980,5980,5980,0
20240226,154000,514052520,5980,5980,5980,5980,0
20240226,153900,514052520,5980,5980,5980,5980,0
20240226,153800,514052520,5980,5980,5980,5980,0
20240226,153700,514052520,5980,5980,5980,5980,0
20240226,153600,514052520,5980,5980,5980,5980,0
20240226,153500,514052520,5980,5980,5980,5980,0
20240226,153400,514052520,5980,5980,5980,5980,0
20240226,153300,514052520,5980,5980,5980,5980,0
20240226,153200,514052520,5980,5980,5980,5980,0
20240226,153100,514052520,5980,5980,5980,5980,0
20240226,153000,514052520,5980,5980,5980,5980,396
20240226,152900,511684440,5970,5970,5970,5970,0
20240226,152800,511684440,5970,5970,5970,5970,0
20240226,152700,511684440,5970,5970,5970,5970,0
20240226,152600,511684440,5970,5970,5970,5970,0
20240226,152500,511684440,5970,5970,5970,5970,0
20240226,152400,511684440,5970,5970,5970,5970,0
20240226,152300,511684440,5970,5970,5970,5970,0
20240226,152200,511684440,5970,5970,5970,5970,0
20240226,152100,511684440,5970,5970,5970,5970,0
20240226,152000,511684440,5970,5970,5970,5970,0
20240226,151900,511684440,5970,5970,5970,5970,0
20240226,151800,511684440,5970,5950,5970,5950,22
20240226,151700,511553400,5930,5950,5970,5930,278
20240226,151600,509903150,5970,5970,5970,5970,0
20240226,151500,509903150,5970,5970,5970,5970,0
20240226,151400,509903150,5970,5940,5970,5930,53
20240226,151300,509588530,5970,5930,5970,5930,9
20240226,151200,509535040,5970,5970,5970,5970,0
20240226,151100,509535040,5970,5970,5970,5970,0
20240226,151000,509535040,5970,5970,5970,5970,0
20240226,150900,509535040,5970,5950,5970,5930,1372
20240226,150800,501391500,5950,5950,5950,5950,0
20240226,150700,501391500,5950,5950,5950,5930,356
20240226,150600,499280300,5930,5930,5930,5930,169
20240226,150500,498278130,5950,5950,5950,5950,0
20240226,150400,498278130,5950,5950,5950,5950,4
20240226,150300,498254330,5940,5940,5940,5940,70
20240226,150200,497838530,5950,5950,5950,5950,4
20240226,150100,497814730,5940,5940,5940,5940,1
20240226,150000,497808790,5950,5950,5950,5950,0
20240226,145900,497808790,5950,5950,5950,5950,0
20240226,145800,497808790,5950,5950,5950,5950,1
20240226,145700,497802840,5950,5950,5950,5950,3
20240226,145600,497784990,5930,5940,5950,5930,273
20240226,145500,496164740,5950,5950,5950,5950,0
20240226,145400,496164740,5950,5940,5950,5940,104
20240226,145300,495546940,5950,5950,5950,5950,0
20240226,145200,495546940,5950,5950,5950,5940,141
20240226,145100,494708080,5980,5980,5980,5980,0
20240226,145000,494708080,5980,5980,5980,5980,0
20240226,144900,494708080,5980,5950,5980,5950,103
20240226,144800,494095140,5990,5990,5990,5990,0
20240226,144700,494095140,5990,5990,5990,5990,0
20240226,144600,494095140,5990,5990,5990,5990,0
20240226,144500,494095140,5990,5990,5990,5990,0
20240226,144400,494095140,5990,5990,5990,5990,0
20240226,144300,494095140,5990,5990,5990,5990,0
20240226,144200,494095140,5990,5970,5990,5970,9
20240226,144100,494041350,5990,5980,5990,5980,7
20240226,144000,493999470,5950,5960,5960,5950,333
20240226,143900,492017810,5960,5970,5970,5960,958
20240226,143800,486305280,5990,5990,5990,5990,0
20240226,143700,486305280,5990,5990,5990,5990,10
20240226,143600,486245380,5990,5990,5990,5990,0
20240226,143500,486245380,5990,5990,5990,5990,0
20240226,143400,486245380,5990,5990,5990,5990,0
20240226,143300,486245380,5990,5990,5990,5990,0
20240226,143200,486245380,5990,5970,5990,5970,6
20240226,143100,486209500,5990,5990,5990,5990,0
20240226,143000,486209500,5990,5990,5990,5990,0
20240226,142900,486209500,5990,5980,5990,5980,4
20240226,142800,486185550,5990,5980,5990,5980,30
20240226,142700,486006130,5990,5990,5990,5990,0
20240226,142600,486006130,5990,5980,5990,5970,778
20240226,142500,481353930,5980,5980,5980,5980,2
20240226,142400,481341970,5980,5980,5980,5980,0
20240226,142300,481341970,5980,5980,5980,5980,3
20240226,142200,481324030,5990,5980,5990,5980,24
20240226,142100,481180370,5980,5980,5980,5980,12
20240226,142000,481108610,5980,5980,5980,5980,201
20240226,141900,479906630,5980,5980,5980,5980,1
20240226,141800,479900650,5980,5980,5990,5980,29
20240226,141700,479726990,5980,5980,5980,5980,6
20240226,141600,479691110,5980,5980,5990,5980,107
20240226,141500,479050230,5990,5980,5990,5980,12
20240226,141400,478978370,5980,5980,5980,5980,29
20240226,141300,478804950,5970,5970,5970,5970,0
20240226,141200,478804950,5970,5970,5970,5970,0
20240226,141100,478804950,5970,5970,5970,5970,0
20240226,141000,478804950,5970,5970,5970,5970,0
20240226,140900,478804950,5970,5970,5970,5970,0
20240226,140800,478804950,5970,5970,5970,5970,3
20240226,140700,478787040,5970,5980,5980,5970,189
20240226,140600,477656890,5980,5980,5980,5980,9
20240226,140500,477603070,5980,5980,5980,5980,0
20240226,140400,477603070,5980,5970,5980,5970,12
20240226,140300,477531390,5980,5970,5980,5970,11
20240226,140200,477465690,5980,5980,5980,5970,205
20240226,140100,476239860,5980,5980,5980,5980,23
20240226,140000,476102320,5980,5980,5980,5980,375
20240226,135900,473859820,5980,5980,5980,5980,270
20240226,135800,472245220,5980,5980,5980,5980,37
20240226,135700,472023960,5980,5980,5980,5980,999
20240226,135600,466049940,5980,5980,5980,5980,1
20240226,135500,466043960,5980,5980,5980,5980,10
20240226,135400,465984160,5960,5960,5960,5960,0
20240226,135300,465984160,5960,5960,5960,5960,0
20240226,135200,465984160,5960,5960,5960,5960,200
20240226,135100,464792160,5960,5960,5960,5960,0
20240226,135000,464792160,5960,5960,5960,5960,0
20240226,134900,464792160,5960,5960,5960,5960,100
20240226,134800,464196160,5960,5960,5960,5960,0
20240226,134700,464196160,5960,5960,5960,5960,0
20240226,134600,464196160,5960,5960,5960,5960,301
20240226,134500,462402200,5960,5960,5960,5960,0
20240226,134400,462402200,5960,5960,5960,5960,0
20240226,134300,462402200,5960,5960,5960,5960,0
20240226,134200,462402200,5960,5960,5960,5960,0
20240226,134100,462402200,5960,5960,5960,5960,0
20240226,134000,462402200,5960,5960,5960,5960,8
20240226,133900,462354520,5960,5960,5960,5960,0
20240226,133800,462354520,5960,5960,5960,5960,180
20240226,133700,461281720,5960,5960,5960,5960,0
20240226,133600,461281720,5960,5960,5960,5960,94
20240226,133500,460721480,5960,5960,5960,5960,0
20240226,133400,460721480,5960,5960,5960,5960,0
20240226,133300,460721480,5960,5960,5960,5960,0
20240226,133200,460721480,5960,5960,5960,5950,174
20240226,133100,459684450,5960,5950,5960,5950,1521
20240226,133000,450619300,5960,5960,5960,5960,0
20240226,132900,450619300,5960,5960,5960,5960,40
20240226,132800,450380900,5950,5950,5950,5950,0
20240226,132700,450380900,5950,5950,5950,5950,0
20240226,132600,450380900,5950,5950,5950,5950,2
20240226,132500,450369000,5960,5960,5960,5960,0
20240226,132400,450369000,5960,5960,5960,5960,0
20240226,132300,450369000,5960,5960,5960,5960,0
20240226,132200,450369000,5960,5960,5960,5960,0
20240226,132100,450369000,5960,5960,5960,5960,0
20240226,132000,450369000,5960,5960,5960,5960,0
20240226,131900,450369000,5960,5960,5960,5960,0
20240226,131800,450369000,5960,5960,5960,5960,0
20240226,131700,450369000,5960,5960,5960,5960,83
20240226,131600,449874320,5960,5960,5960,5960,178
20240226,131500,448813440,5960,5960,5960,5960,201
20240226,131400,447615480,5950,5950,5950,5950,0
20240226,131300,447615480,5950,5950,5950,5950,0
20240226,131200,447615480,5950,5950,5950,5950,100
20240226,131100,447020480,5960,5960,5960,5960,100
20240226,131000,446424480,5950,5950,5950,5950,139
20240226,130900,445597430,5960,5960,5960,5960,2
20240226,130800,445585510,5960,5960,5960,5960,0
20240226,130700,445585510,5960,5960,5960,5960,0
20240226,130600,445585510,5960,5960,5960,5960,0
20240226,130500,445585510,5960,5960,5960,5960,0
20240226,130400,445585510,5960,5960,5960,5960,0
20240226,130300,445585510,5960,5960,5960,5960,0
20240226,130200,445585510,5960,5960,5960,5960,597
20240226,130100,442027390,5960,5960,5960,5960,0
20240226,130000,442027390,5960,5960,5960,5960,1
20240226,125900,442021430,5960,5960,5960,5960,0
20240226,125800,442021430,5960,5960,5960,5960,0
20240226,125700,442021430,5960,5960,5960,5960,0
20240226,125600,442021430,5960,5960,5960,5960,0
20240226,125500,442021430,5960,5960,5960,5960,0
20240226,125400,442021430,5960,5960,5960,5960,0
20240226,125300,442021430,5960,5960,5960,5960,9
20240226,125200,441967790,5960,5960,5960,5960,0
20240226,125100,441967790,5960,5960,5960,5960,0
20240226,125000,441967790,5960,5970,5970,5960,85
20240226,124900,441460590,6000,6000,6000,6000,0
20240226,124800,441460590,6000,6000,6000,6000,0
20240226,124700,441460590,6000,6000,6000,6000,56
20240226,124600,441124590,5990,5990,5990,5990,0
20240226,124500,441124590,5990,5990,5990,5990,0
20240226,124400,441124590,5990,5990,5990,5990,0
20240226,124300,441124590,5990,5990,5990,5990,0
20240226,124200,441124590,5990,5990,5990,5990,0
20240226,124100,441124590,5990,5990,5990,5990,0
20240226,124000,441124590,5990,5990,5990,5990,0
20240226,123900,441124590,5990,5990,5990,5990,400
20240226,123800,438728590,5990,5990,5990,5990,0
20240226,123700,438728590,5990,5990,5990,5990,0
20240226,123600,438728590,5990,5990,5990,5990,2
20240226,123500,438716610,5990,5990,5990,5990,0
20240226,123400,438716610,5990,5990,5990,5990,10
20240226,123300,438656710,5990,5990,5990,5990,0
20240226,123200,438656710,5990,5990,5990,5990,0
20240226,123100,438656710,5990,5990,5990,5990,3
20240226,123000,438638740,5990,5990,5990,5990,15
20240226,122900,438548890,5960,5960,5960,5960,0
20240226,122800,438548890,5960,5960,5960,5960,0
20240226,122700,438548890,5960,5960,5960,5960,0
20240226,122600,438548890,5960,5960,5960,5960,0
20240226,122500,438548890,5960,5960,5960,5960,1
20240226,122400,438542930,5950,5950,5950,5950,0
20240226,122300,438542930,5950,5950,5950,5950,0
20240226,122200,438542930,5950,5950,5950,5950,0
20240226,122100,438542930,5950,5950,5950,5950,0
20240226,122000,438542930,5950,5950,5950,5950,850
20240226,121900,433485430,5950,5950,5950,5950,0
20240226,121800,433485430,5950,5950,5950,5950,0
20240226,121700,433485430,5950,5950,5950,5950,0
20240226,121600,433485430,5950,5950,5950,5950,3
20240226,121500,433467580,5950,5950,5950,5950,0
20240226,121400,433467580,5950,5970,5970,5950,300
20240226,121300,431680490,5960,5960,5960,5960,0
20240226,121200,431680490,5960,5960,5960,5960,0
20240226,121100,431680490,5960,5960,5960,5960,12
20240226,121000,431608970,5960,5960,5960,5960,9
20240226,120900,431555330,5990,5990,5990,5990,12
20240226,120800,431483450,5960,5980,5980,5960,885
20240226,120700,426195100,5980,5980,5980,5980,0
20240226,120600,426195100,5980,5980,5980,5980,0
20240226,120500,426195100,5980,5990,5990,5980,15
20240226,120400,426105260,5990,5990,5990,5990,0
20240226,120300,426105260,5990,6010,6010,5990,4
20240226,120200,426081260,6000,6000,6000,6000,0
20240226,120100,426081260,6000,6000,6000,6000,200
20240226,120000,424881260,6020,6020,6020,6020,0
20240226,115900,424881260,6020,6020,6020,6020,1
20240226,115800,424875240,6020,6020,6020,6020,0
20240226,115700,424875240,6020,6020,6020,6020,16
20240226,115600,424778920,6020,6020,6020,6020,0
20240226,115500,424778920,6020,6020,6020,6020,0
20240226,115400,424778920,6020,6020,6020,6020,0
20240226,115300,424778920,6020,6020,6020,6020,0
20240226,115200,424778920,6020,6020,6020,6020,4
20240226,115100,424754840,6020,6020,6020,6020,0
20240226,115000,424754840,6020,6020,6020,6020,0
20240226,114900,424754840,6020,6020,6020,6020,0
20240226,114800,424754840,6020,6020,6020,6020,0
20240226,114700,424754840,6020,6020,6020,6020,0
20240226,114600,424754840,6020,6020,6020,6020,0
20240226,114500,424754840,6020,6020,6020,6020,0
20240226,114400,424754840,6020,6020,6020,6020,0
20240226,114300,424754840,6020,6020,6020,6020,101
20240226,114200,424146820,6030,6030,6030,6030,0
20240226,114100,424146820,6030,6030,6030,6030,4
20240226,114000,424122700,5970,6000,6000,5970,700
20240226,113900,419936010,6020,6020,6020,6020,204
20240226,113800,418707930,6020,6010,6020,6010,296
20240226,113700,416926020,6020,6020,6020,6020,0
20240226,113600,416926020,6020,6020,6020,6020,0
20240226,113500,416926020,6020,6020,6020,6020,3
20240226,113400,416907960,6000,6000,6000,6000,181
20240226,113300,415821960,6000,5990,6000,5990,4784
20240226,113200,387119220,5980,5980,5980,5980,6
20240226,113100,387083340,6000,6000,6000,6000,10
20240226,113000,387023340,6000,5990,6000,5990,167
20240226,112900,386021440,6000,6000,6000,6000,0
20240226,112800,386021440,6000,5990,6000,5980,284
20240226,112700,384320370,5990,5990,5990,5990,2
20240226,112600,384308390,5990,5990,5990,5990,56
20240226,112500,383972950,5990,5990,5990,5990,14
20240226,112400,383889090,5990,6000,6000,5990,104
20240226,112300,383266120,6000,6000,6000,6000,2
20240226,112200,383254120,6000,6000,6000,6000,0
20240226,112100,383254120,6000,6000,6000,6000,0
20240226,112000,383254120,6000,6000,6000,6000,50
20240226,111900,382954120,6000,6000,6000,6000,5
20240226,111800,382924120,6000,6000,6000,6000,0
20240226,111700,382924120,6000,6000,6000,6000,350
20240226,111600,380824120,6000,5990,6000,5980,111
20240226,111500,380159750,6000,6000,6000,6000,45
20240226,111400,379889750,6000,6000,6000,6000,40
20240226,111300,379649750,6000,6000,6000,6000,10
20240226,111200,379589750,6000,6000,6000,6000,0
20240226,111100,379589750,6000,6000,6000,6000,0
20240226,111000,379589750,6000,6000,6000,6000,5
20240226,110900,379559750,6000,6000,6000,5980,413
20240226,110800,377083550,6000,6000,6000,6000,15
20240226,110700,376993550,6000,6000,6000,6000,416
20240226,110600,374497550,6000,6000,6000,6000,0
20240226,110500,374497550,6000,6000,6000,6000,14
20240226,110400,374413550,6020,6020,6020,6020,2
20240226,110300,374401510,6000,6030,6030,6000,258
20240226,110200,372853360,6030,6020,6030,6020,10
20240226,110100,372793140,6000,6000,6000,6000,437
20240226,110000,370171140,6000,6000,6000,6000,0
20240226,105900,370171140,6000,6000,6000,6000,0
20240226,105800,370171140,6000,6000,6000,6000,0
20240226,105700,370171140,6000,6000,6000,5990,536
20240226,105600,366960300,6000,6000,6000,6000,111
20240226,105500,366294300,6010,6030,6030,6010,236
20240226,105400,364875900,6020,6020,6020,6020,40
20240226,105300,364635100,6000,6000,6000,6000,0
20240226,105200,364635100,6000,6000,6000,6000,30
20240226,105100,364455100,6000,6000,6000,6000,274
20240226,105000,362811100,6000,6010,6010,6000,250
20240226,104900,361311050,6010,6010,6010,6010,0
20240226,104800,361311050,6010,6010,6010,6010,0
20240226,104700,361311050,6010,6010,6010,6010,56
20240226,104600,360974490,6010,6020,6020,6010,181
20240226,104500,359886110,6020,6020,6020,6020,0
20240226,104400,359886110,6020,6000,6020,6000,123
20240226,104300,359147910,6030,6040,6040,6000,1627
20240226,104200,349350840,6050,6050,6050,6050,102
20240226,104100,348733740,6060,6070,6070,6060,124
20240226,104000,347981290,6070,6070,6070,6070,0
20240226,103900,347981290,6070,6090,6090,6070,62
20240226,103800,347604270,6090,6070,6120,6070,562
20240226,103700,344167510,6080,6060,6120,6060,191
20240226,103600,343004180,6060,6050,6080,6040,294
20240226,103500,341224090,6090,6070,6130,6060,1787
20240226,103400,330313640,6030,6100,6150,6030,1931
20240226,103300,318534630,6130,6080,6170,6050,5829
20240226,103200,282986820,6060,6010,6060,6010,9929
20240226,103100,223062560,6010,5980,6010,5970,33
20240226,103000,222865460,6010,6010,6010,6010,264
20240226,102900,221278820,5960,6010,6010,5960,157
20240226,102800,220341340,5990,5990,5990,5990,0
20240226,102700,220341340,5990,5990,5990,5990,0
20240226,102600,220341340,5990,5990,5990,5990,6
20240226,102500,220305400,6010,6010,6010,6010,780
20240226,102400,215617600,5990,5990,5990,5990,482
20240226,102300,212730420,6000,6000,6010,6000,1766
20240226,102200,202125510,6000,5990,6000,5990,289
20240226,102100,200392100,5990,5990,5990,5990,0
20240226,102000,200392100,5990,5990,5990,5990,485
20240226,101900,197486950,5990,5990,5990,5990,0
20240226,101800,197486950,5990,5990,5990,5990,0
20240226,101700,197486950,5990,5980,5990,5980,1419
20240226,101600,188991960,5990,5990,5990,5990,0
20240226,101500,188991960,5990,5990,5990,5990,0
20240226,101400,188991960,5990,5990,5990,5990,0
20240226,101300,188991960,5990,5990,5990,5990,2
20240226,101200,188979980,5990,5980,5990,5980,60
20240226,101100,188621100,5950,5960,5960,5950,6
20240226,101000,188585380,5980,5980,5980,5980,40
20240226,100900,188346180,5940,5940,5940,5940,3
20240226,100800,188328360,5950,5970,5970,5950,3257
20240226,100700,168900650,5980,5980,5980,5980,6
20240226,100600,168864770,5950,5950,5950,5950,332
20240226,100500,166889370,5950,5980,5990,5950,823
20240226,100400,161986610,5980,5980,6000,5930,353
20240226,100300,159872020,5980,5950,5980,5930,903
20240226,100200,154494200,5910,5910,5910,5910,0
20240226,100100,154494200,5910,5910,5910,5910,500
20240226,100000,151539200,5910,5900,5910,5900,318
20240226,095900,149660180,5900,5920,5920,5900,723
20240226,095800,145389740,5920,5920,5920,5920,518
20240226,095700,142323180,5920,5920,5920,5920,0
20240226,095600,142323180,5920,5920,5920,5920,0
20240226,095500,142323180,5920,5920,5920,5920,930
20240226,095400,136817580,5920,5920,5920,5920,142
20240226,095300,135976940,5920,5920,5920,5920,0
20240226,095200,135976940,5920,5930,5930,5920,2363
20240226,095100,121987350,5990,5990,6000,5990,1767
20240226,095000,111398220,5990,5950,5990,5950,511
20240226,094900,108341220,5950,5950,5950,5950,0
20240226,094800,108341220,5950,5950,5950,5950,501
20240226,094700,105360270,5950,5940,5950,5940,1499
20240226,094600,96451220,5940,5930,5940,5930,12
20240226,094500,96379950,5930,5930,5930,5930,2
20240226,094400,96368090,5940,5940,5940,5940,6
20240226,094300,96332450,5940,5950,5950,5940,2
20240226,094200,96320560,5960,5910,5960,5880,700
20240226,094100,92198650,5920,5940,5940,5920,1208
20240226,094000,85034420,5970,5970,5970,5970,0
20240226,093900,85034420,5970,5970,5970,5970,695
20240226,093800,80885270,5970,5970,5970,5970,10
20240226,093700,80825570,5970,5950,5970,5950,968
20240226,093600,75056330,6010,6010,6010,6010,0
20240226,093500,75056330,6010,6010,6010,6010,860
20240226,093400,69887730,6010,5990,6010,5990,2363
20240226,093300,55687700,5930,5930,5930,5930,2
20240226,093200,55675840,5990,5960,5990,5960,1785
20240226,093100,44986490,5900,5900,5900,5900,680
20240226,093000,40974490,5900,5900,5900,5900,0
20240226,092900,40974490,5900,5900,5900,5900,0
20240226,092800,40974490,5900,5930,5930,5900,854
20240226,092700,35932740,5930,5920,5930,5920,111
20240226,092600,35275320,5920,5920,5920,5920,119
20240226,092500,34570840,5920,5920,5920,5920,82
20240226,092400,34085400,5900,5900,5900,5900,200
20240226,092300,32905400,5890,5890,5890,5890,0
20240226,092200,32905400,5890,5890,5890,5890,0
20240226,092100,32905400,5890,5890,5890,5890,0
20240226,092000,32905400,5890,5890,5890,5890,52
20240226,091900,32599120,5890,5890,5890,5890,10
20240226,091800,32540220,5890,5890,5890,5890,0
20240226,091700,32540220,5890,5890,5890,5890,40
20240226,091600,32304620,5890,5890,5890,5890,0
20240226,091500,32304620,5890,5890,5890,5890,0
20240226,091400,32304620,5890,5890,5890,5890,2
20240226,091300,32292840,5860,5870,5870,5860,344
20240226,091200,30275870,5880,5880,5880,5880,26
20240226,091100,30122990,5890,5890,5890,5890,0
20240226,091000,30122990,5890,5890,5890,5890,10
20240226,090900,30064090,5890,5860,5890,5860,436
20240226,090800,27507090,5860,5870,5870,5860,168
20240226,090700,26522560,5860,5910,5920,5860,576
20240226,090600,23138320,5870,5880,5880,5870,344
20240226,090500,21118760,5870,5890,5930,5870,1608
20240226,090400,11660680,5890,5890,5890,5890,363
20240226,090300,9522610,5900,5910,5910,5900,1092
20240226,090200,3079800,5900,5900,5900,5900,0
20240226,090100,3079800,5900,5900,5900,5900,100
20240226,090000,2489800,5900,5900,5900,5900,422