stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183400,11989773640,2475,2475,2475,2475,33428
20240226,183300,11989773640,2475,2475,2475,2475,0
20240226,183200,11989773640,2475,2475,2475,2475,0
20240226,183100,11989773640,2475,2475,2475,2475,0
20240226,183000,11989773640,2475,2475,2475,2475,0
20240226,182900,11989773640,2475,2475,2475,2475,0
20240226,182800,11989773640,2475,2475,2475,2475,0
20240226,182700,11989773640,2475,2475,2475,2475,0
20240226,182600,11989773640,2475,2475,2475,2475,0
20240226,182500,11989773640,2475,2475,2475,2475,0
20240226,182400,11989773640,2475,2475,2475,2475,0
20240226,182300,11989773640,2475,2475,2475,2475,0
20240226,182200,11989773640,2475,2475,2475,2475,0
20240226,182100,11989773640,2475,2475,2475,2475,0
20240226,182000,11989773640,2475,2475,2475,2475,0
20240226,181900,11989773640,2475,2475,2475,2475,0
20240226,181800,11989773640,2475,2475,2475,2475,0
20240226,181700,11989773640,2475,2475,2475,2475,0
20240226,181600,11989773640,2475,2475,2475,2475,0
20240226,181500,11989773640,2475,2475,2475,2475,0
20240226,181400,11989773640,2475,2475,2475,2475,0
20240226,181300,11989773640,2475,2475,2475,2475,0
20240226,181200,11989773640,2475,2475,2475,2475,0
20240226,181100,11989773640,2475,2475,2475,2475,0
20240226,181000,11989773640,2475,2475,2475,2475,0
20240226,180900,11989773640,2475,2475,2475,2475,0
20240226,180800,11989773640,2475,2475,2475,2475,0
20240226,180700,11989773640,2475,2475,2475,2475,0
20240226,180600,11989773640,2475,2475,2475,2475,0
20240226,180500,11989773640,2475,2475,2475,2475,0
20240226,180400,11989773640,2475,2475,2475,2475,33428
20240226,180300,11989773640,2475,2475,2475,2475,0
20240226,180200,11989773640,2475,2475,2475,2475,0
20240226,180100,11989773640,2475,2475,2475,2475,0
20240226,180000,11989773640,2475,2475,2475,2475,0
20240226,175900,11989773640,2475,2475,2475,2475,0
20240226,175800,11989773640,2475,2475,2475,2475,0
20240226,175700,11989773640,2475,2475,2475,2475,0
20240226,175600,11989773640,2475,2475,2475,2475,0
20240226,175500,11989773640,2475,2475,2475,2475,0
20240226,175400,11989773640,2475,2475,2475,2475,0
20240226,175300,11989773640,2475,2475,2475,2475,0
20240226,175200,11989773640,2475,2475,2475,2475,0
20240226,175100,11989773640,2475,2475,2475,2475,0
20240226,175000,11989773640,2475,2475,2475,2475,0
20240226,174900,11989773640,2475,2475,2475,2475,0
20240226,174800,11989773640,2475,2475,2475,2475,0
20240226,174700,11989773640,2475,2475,2475,2475,0
20240226,174600,11989773640,2475,2475,2475,2475,0
20240226,174500,11989773640,2475,2475,2475,2475,0
20240226,174400,11989773640,2475,2475,2475,2475,0
20240226,174300,11989773640,2475,2475,2475,2475,0
20240226,174200,11989773640,2475,2475,2475,2475,0
20240226,174100,11989773640,2475,2475,2475,2475,0
20240226,174000,11989773640,2475,2475,2475,2475,0
20240226,173900,11989773640,2475,2475,2475,2475,0
20240226,173800,11989773640,2475,2475,2475,2475,0
20240226,173700,11989773640,2475,2475,2475,2475,0
20240226,173600,11989773640,2475,2475,2475,2475,0
20240226,173500,11989773640,2475,2475,2475,2475,0
20240226,173400,11989773640,2475,2475,2475,2475,33428
20240226,173300,11989773640,2475,2475,2475,2475,0
20240226,173200,11989773640,2475,2475,2475,2475,0
20240226,173100,11989773640,2475,2475,2475,2475,0
20240226,173000,11989773640,2475,2475,2475,2475,0
20240226,172900,11989773640,2475,2475,2475,2475,0
20240226,172800,11989773640,2475,2475,2475,2475,0
20240226,172700,11989773640,2475,2475,2475,2475,0
20240226,172600,11989773640,2475,2475,2475,2475,0
20240226,172500,11989773640,2475,2475,2475,2475,0
20240226,172400,11989773640,2475,2475,2475,2475,0
20240226,172300,11989773640,2475,2475,2475,2475,0
20240226,172200,11989773640,2475,2475,2475,2475,0
20240226,172100,11989773640,2475,2475,2475,2475,0
20240226,172000,11989773640,2475,2475,2475,2475,0
20240226,171900,11989773640,2475,2475,2475,2475,0
20240226,171800,11989773640,2475,2475,2475,2475,0
20240226,171700,11989773640,2475,2475,2475,2475,0
20240226,171600,11989773640,2475,2475,2475,2475,0
20240226,171500,11989773640,2475,2475,2475,2475,0
20240226,171400,11989773640,2475,2475,2475,2475,0
20240226,171300,11989773640,2475,2475,2475,2475,0
20240226,171200,11989773640,2475,2475,2475,2475,0
20240226,171100,11989773640,2475,2475,2475,2475,0
20240226,171000,11989773640,2475,2475,2475,2475,0
20240226,170900,11989773640,2475,2475,2475,2475,0
20240226,170800,11989773640,2475,2475,2475,2475,0
20240226,170700,11989773640,2475,2475,2475,2475,0
20240226,170600,11989773640,2475,2475,2475,2475,0
20240226,170500,11989773640,2475,2475,2475,2475,0
20240226,170400,11989773640,2475,2475,2475,2475,33428
20240226,170300,11989773640,2475,2475,2475,2475,0
20240226,170200,11989773640,2475,2475,2475,2475,0
20240226,170100,11989773640,2475,2475,2475,2475,0
20240226,170000,11989773640,2475,2475,2475,2475,0
20240226,165900,11989773640,2475,2475,2475,2475,0
20240226,165800,11989773640,2475,2475,2475,2475,0
20240226,165700,11989773640,2475,2475,2475,2475,0
20240226,165600,11989773640,2475,2475,2475,2475,0
20240226,165500,11989773640,2475,2475,2475,2475,0
20240226,165400,11989773640,2475,2475,2475,2475,0
20240226,165300,11989773640,2475,2475,2475,2475,0
20240226,165200,11989773640,2475,2475,2475,2475,0
20240226,165100,11989773640,2475,2475,2475,2475,0
20240226,165000,11989773640,2475,2475,2475,2475,0
20240226,164900,11989773640,2475,2475,2475,2475,0
20240226,164800,11989773640,2475,2475,2475,2475,0
20240226,164700,11989773640,2475,2475,2475,2475,0
20240226,164600,11989773640,2475,2475,2475,2475,0
20240226,164500,11989773640,2475,2475,2475,2475,0
20240226,164400,11989773640,2475,2475,2475,2475,0
20240226,164300,11989773640,2475,2475,2475,2475,0
20240226,164200,11989773640,2475,2475,2475,2475,0
20240226,164100,11989773640,2475,2475,2475,2475,0
20240226,164000,11989773640,2475,2475,2475,2475,0
20240226,163900,11989773640,2475,2475,2475,2475,0
20240226,163800,11989773640,2475,2475,2475,2475,0
20240226,163700,11989773640,2475,2475,2475,2475,0
20240226,163600,11989773640,2475,2475,2475,2475,0
20240226,163500,11989773640,2475,2475,2475,2475,0
20240226,163400,11989773640,2475,2475,2475,2475,33428
20240226,163300,11989773640,2475,2475,2475,2475,0
20240226,163200,11989773640,2475,2475,2475,2475,0
20240226,163100,11989773640,2475,2475,2475,2475,0
20240226,163000,11989773640,2475,2475,2475,2475,0
20240226,162900,11989773640,2475,2475,2475,2475,0
20240226,162800,11989773640,2475,2475,2475,2475,0
20240226,162700,11989773640,2475,2475,2475,2475,0
20240226,162600,11989773640,2475,2475,2475,2475,0
20240226,162500,11989773640,2475,2475,2475,2475,0
20240226,162400,11989773640,2475,2475,2475,2475,0
20240226,162300,11989773640,2475,2475,2475,2475,0
20240226,162200,11989773640,2475,2475,2475,2475,0
20240226,162100,11989773640,2475,2475,2475,2475,0
20240226,162000,11989773640,2475,2475,2475,2475,0
20240226,161900,11989773640,2475,2475,2475,2475,0
20240226,161800,11989773640,2475,2475,2475,2475,0
20240226,161700,11989773640,2475,2475,2475,2475,0
20240226,161600,11989773640,2475,2475,2475,2475,0
20240226,161500,11989773640,2475,2475,2475,2475,0
20240226,161400,11989773640,2475,2475,2475,2475,0
20240226,161300,11989773640,2475,2475,2475,2475,0
20240226,161200,11989773640,2475,2475,2475,2475,0
20240226,161100,11989773640,2475,2475,2475,2475,0
20240226,161000,11989773640,2475,2475,2475,2475,0
20240226,160900,11989773640,2475,2475,2475,2475,0
20240226,160800,11989773640,2475,2475,2475,2475,0
20240226,160700,11989773640,2475,2475,2475,2475,0
20240226,160600,11989773640,2475,2475,2475,2475,0
20240226,160500,11989773640,2475,2475,2475,2475,0
20240226,160400,11989773640,2475,2475,2475,2475,33428
20240226,160300,11989773640,2475,2475,2475,2475,0
20240226,160200,11989773640,2475,2475,2475,2475,0
20240226,160100,11989773640,2475,2475,2475,2475,0
20240226,160000,11989773640,2475,2475,2475,2475,0
20240226,155900,11989773640,2475,2475,2475,2475,0
20240226,155800,11989773640,2475,2475,2475,2475,0
20240226,155700,11989773640,2475,2475,2475,2475,0
20240226,155600,11989773640,2475,2475,2475,2475,0
20240226,155500,11989773640,2475,2475,2475,2475,0
20240226,155400,11989773640,2475,2475,2475,2475,0
20240226,155300,11989773640,2475,2475,2475,2475,0
20240226,155200,11989773640,2475,2475,2475,2475,0
20240226,155100,11989773640,2475,2475,2475,2475,0
20240226,155000,11989773640,2475,2475,2475,2475,0
20240226,154900,11989773640,2475,2475,2475,2475,0
20240226,154800,11989773640,2475,2475,2475,2475,0
20240226,154700,11989773640,2475,2475,2475,2475,0
20240226,154600,11989773640,2475,2475,2475,2475,0
20240226,154500,11989773640,2475,2475,2475,2475,0
20240226,154400,11989773640,2475,2475,2475,2475,0
20240226,154300,11989773640,2475,2475,2475,2475,0
20240226,154200,11989773640,2475,2475,2475,2475,0
20240226,154100,11989773640,2475,2475,2475,2475,0
20240226,154000,11989773640,2475,2475,2475,2475,0
20240226,153900,11989773640,2475,2475,2475,2475,0
20240226,153800,11989773640,2475,2475,2475,2475,0
20240226,153700,11989773640,2475,2475,2475,2475,0
20240226,153600,11989773640,2475,2475,2475,2475,0
20240226,153500,11989773640,2475,2475,2475,2475,0
20240226,153400,11989773640,2475,2475,2475,2475,33428
20240226,153300,11989773640,2475,2475,2475,2475,0
20240226,153200,11989773640,2475,2475,2475,2475,0
20240226,153100,11989773640,2475,2475,2475,2475,0
20240226,153000,11989773640,2475,2475,2475,2475,33428
20240226,152900,11907039340,2470,2470,2470,2470,0
20240226,152800,11907039340,2470,2470,2470,2470,0
20240226,152700,11907039340,2470,2470,2470,2470,0
20240226,152600,11907039340,2470,2470,2470,2470,0
20240226,152500,11907039340,2470,2470,2470,2470,0
20240226,152400,11907039340,2470,2470,2470,2470,0
20240226,152300,11907039340,2470,2470,2470,2470,0
20240226,152200,11907039340,2470,2470,2470,2470,0
20240226,152100,11907039340,2470,2470,2470,2470,0
20240226,152000,11907039340,2470,2470,2470,2470,0
20240226,151900,11907039340,2470,2470,2475,2465,9038
20240226,151800,11884687575,2465,2470,2475,2465,40044
20240226,151700,11785843315,2465,2465,2470,2465,7592
20240226,151600,11767129015,2465,2465,2470,2460,24617
20240226,151500,11706472045,2465,2470,2470,2465,4232
20240226,151400,11696038830,2465,2470,2470,2465,7187
20240226,151300,11678301280,2465,2465,2470,2465,5679
20240226,151200,11664291515,2470,2470,2470,2465,2058
20240226,151100,11659210120,2470,2470,2470,2465,7169
20240226,151000,11641504895,2470,2470,2475,2465,10140
20240226,150900,11616455925,2475,2470,2475,2470,1126
20240226,150800,11613674595,2470,2470,2475,2470,4311
20240226,150700,11603025420,2475,2470,2475,2465,11529
20240226,150600,11574549875,2470,2470,2470,2465,13960
20240226,150500,11540094210,2470,2465,2470,2465,1324
20240226,150400,11536826095,2470,2460,2470,2460,2154
20240226,150300,11531512480,2465,2465,2470,2465,12879
20240226,150200,11499765625,2465,2470,2470,2465,11535
20240226,150100,11471275825,2470,2475,2475,2470,448
20240226,150000,11470167385,2475,2470,2475,2470,8115
20240226,145900,11450105015,2475,2470,2475,2470,16908
20240226,145800,11408327150,2470,2470,2470,2465,213
20240226,145700,11407801365,2470,2465,2470,2465,3307
20240226,145600,11399642605,2465,2465,2465,2465,1770
20240226,145500,11395279555,2465,2470,2470,2465,9005
20240226,145400,11373045035,2465,2465,2470,2460,6614
20240226,145300,11356740000,2460,2465,2465,2460,627
20240226,145200,11355194535,2465,2465,2465,2460,339
20240226,145100,11354359180,2460,2460,2465,2460,2166
20240226,145000,11349028435,2460,2460,2465,2460,4581
20240226,144900,11337755330,2460,2465,2465,2460,615
20240226,144800,11336239370,2465,2460,2465,2460,933
20240226,144700,11333943045,2460,2460,2465,2460,1098
20240226,144600,11331241850,2460,2470,2470,2460,10073
20240226,144500,11306417705,2465,2465,2470,2465,1861
20240226,144400,11301830330,2465,2465,2465,2460,4999
20240226,144300,11289507865,2465,2465,2465,2460,1993
20240226,144200,11284598135,2460,2460,2470,2460,1540
20240226,144100,11280806025,2460,2470,2470,2460,13824
20240226,144000,11246778555,2460,2465,2470,2460,2487
20240226,143900,11240645555,2465,2470,2470,2465,1187
20240226,143800,11237716575,2470,2470,2470,2465,4705
20240226,143700,11226097080,2470,2465,2470,2465,574
20240226,143600,11224681905,2470,2465,2470,2460,5922
20240226,143500,11210084345,2465,2460,2465,2460,1220
20240226,143400,11207082605,2465,2465,2465,2460,26
20240226,143300,11207018525,2465,2465,2465,2460,851
20240226,143200,11204921115,2465,2465,2470,2465,1180
20240226,143100,11202012405,2465,2470,2470,2460,984
20240226,143000,11199584830,2470,2465,2470,2465,10436
20240226,142900,11173840750,2465,2470,2470,2465,4192
20240226,142800,11163507280,2470,2465,2470,2465,1122
20240226,142700,11160741045,2470,2470,2470,2465,173
20240226,142600,11160314025,2465,2470,2470,2465,1411
20240226,142500,11156832140,2470,2470,2470,2470,1945
20240226,142400,11152027990,2470,2465,2470,2465,548
20240226,142300,11150676790,2470,2465,2470,2465,2009
20240226,142200,11145718335,2470,2470,2470,2465,715
20240226,142100,11143953855,2470,2470,2475,2470,1164
20240226,142000,11141078765,2470,2470,2470,2470,2906
20240226,141900,11133900945,2475,2470,2475,2470,2482
20240226,141800,11127760625,2470,2470,2470,2470,11002
20240226,141700,11100585685,2470,2475,2475,2470,3946
20240226,141600,11090839040,2475,2475,2475,2470,1363
20240226,141500,11087467365,2475,2470,2475,2470,1388
20240226,141400,11084037655,2475,2475,2475,2470,411
20240226,141300,11083021950,2475,2475,2475,2470,6533
20240226,141200,11066876785,2475,2475,2475,2470,1621
20240226,141100,11062870830,2475,2475,2475,2470,2549
20240226,141000,11056562225,2470,2470,2475,2470,1105
20240226,140900,11053828890,2475,2475,2475,2470,2268
20240226,140800,11048215615,2475,2470,2475,2465,8254
20240226,140700,11027829000,2470,2470,2470,2465,4296
20240226,140600,11017223195,2470,2470,2470,2465,1518
20240226,140500,11013476510,2470,2470,2470,2465,646
20240226,140400,11011883720,2470,2465,2470,2465,4344
20240226,140300,11001170685,2465,2465,2465,2460,2050
20240226,140200,10996117450,2465,2460,2465,2460,438
20240226,140100,10995039820,2465,2465,2465,2460,8535
20240226,140000,10974040135,2465,2465,2465,2460,2941
20240226,135900,10966796245,2465,2460,2465,2455,3643
20240226,135800,10957816765,2460,2455,2460,2450,11709
20240226,135700,10929013565,2455,2460,2460,2450,12304
20240226,135600,10898825295,2460,2455,2460,2455,1226
20240226,135500,10895813555,2455,2460,2460,2455,4062
20240226,135400,10885841305,2455,2460,2460,2455,2228
20240226,135300,10880367670,2460,2460,2460,2450,2385
20240226,135200,10874522170,2455,2460,2460,2450,2362
20240226,135100,10868723415,2455,2455,2460,2455,1470
20240226,135000,10865114410,2455,2455,2455,2450,283
20240226,134900,10864420545,2450,2455,2455,2450,2197
20240226,134800,10859030755,2455,2455,2460,2455,772
20240226,134700,10857133990,2455,2460,2460,2455,2178
20240226,134600,10851779920,2455,2460,2460,2455,6727
20240226,134500,10835264910,2460,2455,2460,2455,3092
20240226,134400,10827666985,2460,2450,2460,2450,7518
20240226,134300,10809215305,2450,2455,2455,2450,5457
20240226,134200,10795843615,2450,2450,2455,2450,77
20240226,134100,10795654710,2450,2450,2455,2445,7418
20240226,134000,10777483130,2445,2450,2450,2445,407
20240226,133900,10776487745,2450,2450,2455,2450,8380
20240226,133800,10755956420,2450,2455,2455,2450,6832
20240226,133700,10739211740,2455,2455,2455,2450,2188
20240226,133600,10733840830,2455,2455,2455,2450,438
20240226,133500,10732766555,2455,2450,2455,2450,3496
20240226,133400,10724196240,2450,2460,2460,2450,2765
20240226,133300,10717408330,2455,2460,2460,2455,1220
20240226,133200,10714410350,2460,2455,2460,2455,2997
20240226,133100,10707052455,2455,2450,2455,2450,1665
20240226,133000,10702971650,2450,2455,2460,2450,2252
20240226,132900,10697442980,2455,2450,2455,2450,3020
20240226,132800,10690031990,2455,2450,2455,2450,1394
20240226,132700,10686613775,2455,2455,2460,2450,8778
20240226,132600,10665063475,2455,2460,2460,2455,5338
20240226,132500,10651958600,2460,2460,2460,2455,128
20240226,132400,10651643765,2460,2455,2460,2455,2973
20240226,132300,10644341535,2460,2460,2460,2455,5292
20240226,132200,10631348720,2460,2460,2460,2455,162
20240226,132100,10630950255,2460,2455,2460,2455,1069
20240226,132000,10628321490,2460,2460,2460,2455,1132
20240226,131900,10625539290,2460,2460,2460,2455,1020
20240226,131800,10623030110,2460,2455,2460,2450,2132
20240226,131700,10617795545,2455,2450,2455,2450,323
20240226,131600,10617003985,2450,2460,2460,2450,5166
20240226,131500,10604322575,2460,2455,2460,2450,2521
20240226,131400,10598133505,2455,2455,2455,2455,5493
20240226,131300,10584648190,2450,2450,2450,2450,3089
20240226,131200,10577080140,2450,2445,2450,2445,6732
20240226,131100,10560594275,2450,2450,2450,2445,4371
20240226,131000,10549900505,2455,2455,2455,2445,8891
20240226,130900,10528133980,2450,2455,2460,2450,1188
20240226,130800,10525217725,2455,2450,2455,2450,19567
20240226,130700,10477254070,2450,2450,2455,2450,6187
20240226,130600,10462092385,2450,2455,2455,2450,716
20240226,130500,10460334610,2455,2460,2460,2455,9095
20240226,130400,10437987595,2460,2460,2460,2460,101
20240226,130300,10437739135,2460,2455,2460,2455,17
20240226,130200,10437697320,2455,2460,2460,2455,751
20240226,130100,10435849935,2460,2460,2460,2455,15360
20240226,130000,10398134915,2455,2455,2455,2450,6570
20240226,125900,10382018605,2450,2450,2455,2450,1500
20240226,125800,10378341105,2450,2455,2455,2450,2869
20240226,125700,10371307785,2455,2455,2455,2450,1740
20240226,125600,10367037630,2450,2450,2455,2450,2332
20240226,125500,10361324180,2450,2460,2460,2450,4443
20240226,125400,10350421270,2460,2455,2460,2455,13034
20240226,125300,10318422115,2455,2455,2460,2455,16069
20240226,125200,10278972710,2460,2460,2460,2455,6014
20240226,125100,10264198220,2460,2455,2460,2455,1462
20240226,125000,10260607010,2455,2465,2465,2455,2254
20240226,124900,10255062320,2465,2465,2465,2460,140
20240226,124800,10254717825,2465,2460,2465,2455,2232
20240226,124700,10249227545,2460,2455,2465,2455,19525
20240226,124600,10201223780,2455,2460,2460,2455,12120
20240226,124500,10171451650,2460,2460,2465,2460,2209
20240226,124400,10166016765,2460,2465,2465,2460,14395
20240226,124300,10130599895,2465,2465,2465,2465,1188
20240226,124200,10127671475,2465,2465,2470,2460,41972
20240226,124100,10024400655,2470,2470,2470,2465,735
20240226,124000,10022587000,2465,2465,2465,2460,16706
20240226,123900,9981406960,2465,2470,2470,2465,15992
20240226,123800,9941925460,2470,2475,2475,2470,1602
20240226,123700,9937966010,2470,2470,2470,2470,1153
20240226,123600,9935118100,2470,2475,2475,2470,22652
20240226,123500,9879167385,2470,2475,2475,2470,1168
20240226,123400,9876281775,2475,2475,2475,2475,1426
20240226,123300,9872752425,2475,2475,2475,2470,989
20240226,123200,9870309095,2470,2470,2475,2470,495
20240226,123100,9869086345,2475,2475,2475,2470,2262
20240226,123000,9863497210,2475,2475,2475,2470,1153
20240226,122900,9860643705,2480,2475,2480,2475,2746
20240226,122800,9853840230,2480,2475,2480,2470,20239
20240226,122700,9803818705,2475,2475,2480,2475,2023
20240226,122600,9798811765,2480,2475,2480,2470,1076
20240226,122500,9796148555,2475,2470,2480,2470,121
20240226,122400,9795849075,2480,2480,2480,2475,5256
20240226,122300,9782837770,2480,2480,2480,2470,5606
20240226,122200,9768952260,2480,2475,2480,2475,4408
20240226,122100,9758039765,2475,2475,2475,2470,1203
20240226,122000,9755062460,2470,2475,2475,2470,6298
20240226,121900,9739476295,2480,2475,2480,2475,1508
20240226,121800,9735743950,2475,2475,2475,2475,6431
20240226,121700,9719827225,2480,2475,2480,2475,4621
20240226,121600,9708390205,2475,2480,2480,2475,5634
20240226,121500,9694418235,2480,2475,2480,2475,505
20240226,121400,9693166835,2475,2480,2480,2475,3086
20240226,121300,9685527695,2480,2480,2485,2475,8200
20240226,121200,9665190695,2480,2480,2485,2480,6799
20240226,121100,9648329055,2485,2480,2485,2480,878
20240226,121000,9646148025,2480,2480,2485,2480,1296
20240226,120900,9642932945,2480,2485,2485,2480,2732
20240226,120800,9636156575,2480,2485,2485,2480,529
20240226,120700,9634843285,2485,2485,2485,2480,286
20240226,120600,9634133075,2480,2480,2480,2480,969
20240226,120500,9631729955,2480,2480,2480,2475,3645
20240226,120400,9622697630,2480,2480,2480,2480,1760
20240226,120300,9618332830,2480,2480,2480,2475,2775
20240226,120200,9611456830,2475,2480,2480,2475,2720
20240226,120100,9604722525,2480,2480,2480,2475,2282
20240226,120000,9599065720,2480,2480,2480,2475,557
20240226,115900,9597684405,2480,2480,2480,2475,1260
20240226,115800,9594561945,2475,2475,2475,2475,3882
20240226,115700,9584953995,2475,2480,2480,2475,2382
20240226,115600,9579048395,2475,2480,2480,2470,3901
20240226,115500,9569382070,2480,2475,2480,2475,3750
20240226,115400,9560090280,2475,2475,2475,2475,2252
20240226,115300,9554516580,2475,2475,2475,2470,1344
20240226,115200,9551190635,2475,2480,2480,2475,2943
20240226,115100,9543903745,2480,2480,2480,2480,290
20240226,115000,9543184545,2480,2480,2480,2475,5963
20240226,114900,9528399920,2475,2475,2475,2470,15469
20240226,114800,9490126145,2475,2470,2475,2470,15579
20240226,114700,9451569285,2475,2480,2480,2470,7716
20240226,114600,9432477145,2475,2485,2485,2475,8504
20240226,114500,9411422935,2480,2490,2490,2475,17832
20240226,114400,9367179740,2485,2490,2490,2485,7965
20240226,114300,9347368770,2485,2485,2490,2485,16335
20240226,114200,9306760405,2490,2485,2490,2485,5931
20240226,114100,9292004960,2485,2480,2490,2480,18290
20240226,114000,9246563690,2480,2480,2480,2475,20041
20240226,113900,9196873435,2475,2480,2480,2475,8532
20240226,113800,9175740595,2480,2480,2480,2480,6842
20240226,113700,9158772435,2480,2480,2480,2475,168
20240226,113600,9158356400,2475,2470,2480,2470,10351
20240226,113500,9132745740,2470,2475,2475,2470,10340
20240226,113400,9107180525,2475,2475,2475,2475,1002
20240226,113300,9104700575,2475,2475,2475,2475,2902
20240226,113200,9097518125,2475,2475,2475,2470,4276
20240226,113100,9086944635,2475,2475,2475,2475,2487
20240226,113000,9080789310,2475,2470,2475,2470,408
20240226,112900,9079781540,2470,2475,2475,2470,760
20240226,112800,9077904265,2470,2475,2475,2470,2896
20240226,112700,9070738485,2475,2475,2475,2470,12634
20240226,112600,9039469440,2475,2475,2480,2475,6320
20240226,112500,9023827340,2480,2475,2480,2475,10548
20240226,112400,8997721015,2470,2475,2475,2470,5265
20240226,112300,8984692670,2470,2475,2475,2470,1597
20240226,112200,8980742320,2470,2475,2475,2470,6311
20240226,112100,8965123275,2475,2480,2480,2470,5241
20240226,112000,8952151685,2480,2475,2480,2475,7406
20240226,111900,8933813770,2475,2470,2475,2470,1820
20240226,111800,8929317800,2470,2470,2475,2470,14795
20240226,111700,8892707760,2475,2470,2475,2470,13583
20240226,111600,8859091375,2470,2475,2480,2470,8278
20240226,111500,8838593770,2480,2480,2480,2470,4858
20240226,111400,8826563355,2475,2475,2480,2470,16856
20240226,111300,8784859365,2480,2470,2480,2470,21405
20240226,111200,8731865670,2475,2465,2475,2465,20981
20240226,111100,8680047800,2470,2460,2470,2460,19094
20240226,111000,8632980460,2465,2460,2465,2460,3433
20240226,110900,8624527760,2460,2460,2465,2460,2148
20240226,110800,8619243145,2460,2460,2465,2460,2925
20240226,110700,8612047640,2460,2460,2460,2455,9583
20240226,110600,8588478460,2460,2455,2460,2455,2747
20240226,110500,8581726795,2455,2455,2455,2450,4838
20240226,110400,8569855095,2455,2450,2455,2450,2445
20240226,110300,8563857960,2455,2455,2455,2450,3428
20240226,110200,8555442235,2455,2450,2455,2450,466
20240226,110100,8554300500,2450,2450,2450,2450,1295
20240226,110000,8551127750,2450,2450,2455,2450,11580
20240226,105900,8522756745,2450,2455,2460,2450,2468
20240226,105800,8516704445,2455,2455,2460,2455,3068
20240226,105700,8509165520,2455,2460,2460,2455,827
20240226,105600,8507131440,2460,2455,2460,2455,3182
20240226,105500,8499307745,2455,2450,2455,2450,5053
20240226,105400,8486913810,2450,2455,2455,2450,480
20240226,105300,8485735635,2455,2450,2455,2450,4777
20240226,105200,8474031980,2450,2450,2450,2445,6987
20240226,105100,8456916610,2450,2450,2455,2450,2177
20240226,105000,8451582395,2450,2450,2455,2450,876
20240226,104900,8449433740,2450,2455,2460,2450,11901
20240226,104800,8420239250,2460,2455,2460,2455,3665
20240226,104700,8411239410,2455,2460,2460,2455,1246
20240226,104600,8408175005,2460,2460,2465,2460,4155
20240226,104500,8397946865,2455,2450,2460,2450,54062
20240226,104400,8265039790,2450,2450,2455,2450,3114
20240226,104300,8257410465,2450,2450,2455,2450,3305
20240226,104200,8249309690,2450,2455,2455,2450,22935
20240226,104100,8193118930,2450,2450,2455,2450,2317
20240226,104000,8187441045,2450,2455,2455,2450,2667
20240226,103900,8180899085,2455,2455,2455,2450,1526
20240226,103800,8177158570,2450,2455,2455,2450,3280
20240226,103700,8169117315,2455,2455,2455,2450,5380
20240226,103600,8155922035,2455,2455,2455,2450,9291
20240226,103500,8133150225,2455,2450,2455,2450,3288
20240226,103400,8125084460,2450,2450,2455,2450,861
20240226,103300,8122975005,2450,2455,2460,2450,6615
20240226,103200,8106745000,2455,2455,2460,2455,7588
20240226,103100,8088096160,2455,2455,2455,2450,5244
20240226,103000,8075223640,2455,2455,2460,2450,6152
20240226,102900,8060121385,2460,2455,2460,2450,19276
20240226,102800,8012804225,2450,2440,2450,2440,12654
20240226,102700,7981807050,2440,2445,2450,2440,9593
20240226,102600,7958372315,2445,2450,2450,2445,3344
20240226,102500,7950196065,2450,2445,2450,2445,6463
20240226,102400,7934378535,2445,2450,2450,2445,3254
20240226,102300,7926421980,2445,2445,2450,2445,5411
20240226,102200,7913187460,2445,2450,2450,2445,12443
20240226,102100,7882712575,2450,2460,2460,2450,16876
20240226,102000,7841297750,2460,2455,2460,2450,8643
20240226,101900,7820076525,2450,2450,2455,2450,22553
20240226,101800,7764747455,2450,2435,2450,2435,16010
20240226,101700,7725612625,2435,2430,2435,2430,23609
20240226,101600,7668163980,2430,2430,2430,2425,18260
20240226,101500,7623800335,2430,2425,2430,2425,1543
20240226,101400,7620058405,2425,2420,2425,2415,17392
20240226,101300,7577949555,2415,2415,2420,2415,2703
20240226,101200,7571421300,2415,2415,2420,2415,9265
20240226,101100,7549045990,2415,2415,2420,2415,1770
20240226,101000,7544768845,2415,2430,2430,2390,75514
20240226,100900,7363189080,2430,2430,2430,2420,3976
20240226,100800,7353546405,2430,2420,2430,2415,3339
20240226,100700,7345466160,2415,2425,2425,2415,12373
20240226,100600,7315534815,2425,2425,2430,2420,22387
20240226,100500,7261244985,2420,2420,2420,2415,16671
20240226,100400,7220946840,2420,2425,2425,2415,13947
20240226,100300,7187231805,2425,2420,2425,2420,8360
20240226,100200,7166992600,2420,2425,2425,2415,11192
20240226,100100,7139895875,2425,2420,2425,2420,14224
20240226,100000,7105464820,2425,2420,2430,2420,34169
20240226,095900,7022717595,2425,2435,2435,2420,15621
20240226,095800,6984855005,2435,2435,2435,2430,20121
20240226,095700,6935910830,2435,2430,2435,2425,10857
20240226,095600,6909522895,2430,2435,2440,2430,18796
20240226,095500,6863791530,2440,2440,2445,2435,25218
20240226,095400,6802263185,2440,2445,2445,2440,15761
20240226,095300,6763783410,2450,2450,2450,2445,12376
20240226,095200,6733489120,2450,2455,2455,2440,19116
20240226,095100,6686676745,2455,2455,2460,2450,16939
20240226,095000,6645096175,2450,2460,2465,2450,27449
20240226,094900,6577619195,2460,2455,2460,2450,5129
20240226,094800,6565012475,2455,2450,2455,2450,17195
20240226,094700,6522831855,2450,2450,2450,2445,16764
20240226,094600,6481760085,2450,2440,2450,2440,14873
20240226,094500,6445392810,2440,2440,2440,2430,22511
20240226,094400,6390489485,2430,2440,2440,2430,7818
20240226,094300,6371479570,2440,2445,2450,2435,20763
20240226,094200,6320794430,2445,2450,2450,2445,5727
20240226,094100,6306777615,2450,2455,2455,2445,27033
20240226,094000,6240535885,2455,2450,2455,2445,15617
20240226,093900,6202266625,2450,2450,2450,2445,10031
20240226,093800,6177697200,2445,2445,2445,2440,22900
20240226,093700,6121724375,2445,2445,2445,2440,25602
20240226,093600,6059178005,2445,2450,2450,2440,18505
20240226,093500,6013913285,2445,2435,2450,2435,25396
20240226,093400,5951844600,2435,2430,2435,2420,30089
20240226,093300,5878783875,2430,2430,2430,2420,16580
20240226,093200,5838570055,2430,2440,2440,2425,40270
20240226,093100,5740562340,2440,2425,2440,2425,34876
20240226,093000,5655783300,2425,2430,2430,2420,29286
20240226,092900,5584750465,2425,2405,2430,2405,26319
20240226,092800,5521232155,2400,2395,2405,2395,29541
20240226,092700,5450326630,2395,2385,2395,2380,17546
20240226,092600,5408366600,2390,2390,2390,2375,35645
20240226,092500,5323420490,2385,2390,2390,2380,6852
20240226,092400,5307059090,2385,2380,2385,2375,23140
20240226,092300,5251925905,2380,2380,2385,2375,41291
20240226,092200,5153678915,2380,2380,2380,2370,54728
20240226,092100,5023668765,2380,2375,2390,2375,106803
20240226,092000,4769805335,2375,2395,2395,2365,78904
20240226,091900,4582389385,2395,2370,2395,2360,112538
20240226,091800,4315689625,2380,2395,2395,2370,179880
20240226,091700,3887940490,2395,2380,2395,2380,30924
20240226,091600,3814128910,2380,2385,2385,2375,35847
20240226,091500,3728810290,2380,2385,2390,2375,72196
20240226,091400,3556944075,2390,2390,2395,2380,138405
20240226,091300,3226797775,2390,2405,2405,2390,97749
20240226,091200,2992528945,2400,2410,2410,2400,70051
20240226,091100,2824081820,2405,2410,2410,2405,15649
20240226,091000,2786422110,2410,2410,2410,2400,16255
20240226,090900,2747326085,2405,2405,2410,2400,49949
20240226,090800,2627321485,2405,2400,2405,2400,35646
20240226,090700,2541691075,2405,2415,2415,2400,45855
20240226,090600,2431412200,2410,2415,2425,2405,28994
20240226,090500,2361467510,2410,2420,2425,2405,78478
20240226,090400,2172050790,2420,2410,2420,2410,39319
20240226,090300,2077030550,2410,2405,2415,2405,30884
20240226,090200,2002614715,2405,2400,2415,2385,192399
20240226,090100,1541731450,2400,2440,2440,2400,233351
20240226,090000,978035820,2435,2430,2470,2430,398323