stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185100,1559984455,2160,2160,2160,2160,34938
20240226,185000,1559984455,2160,2160,2160,2160,0
20240226,184900,1559984455,2160,2160,2160,2160,0
20240226,184800,1559984455,2160,2160,2160,2160,0
20240226,184700,1559984455,2160,2160,2160,2160,0
20240226,184600,1559984455,2160,2160,2160,2160,0
20240226,184500,1559984455,2160,2160,2160,2160,0
20240226,184400,1559984455,2160,2160,2160,2160,0
20240226,184300,1559984455,2160,2160,2160,2160,0
20240226,184200,1559984455,2160,2160,2160,2160,0
20240226,184100,1559984455,2160,2160,2160,2160,0
20240226,184000,1559984455,2160,2160,2160,2160,0
20240226,183900,1559984455,2160,2160,2160,2160,0
20240226,183800,1559984455,2160,2160,2160,2160,0
20240226,183700,1559984455,2160,2160,2160,2160,0
20240226,183600,1559984455,2160,2160,2160,2160,0
20240226,183500,1559984455,2160,2160,2160,2160,0
20240226,183400,1559984455,2160,2160,2160,2160,0
20240226,183300,1559984455,2160,2160,2160,2160,0
20240226,183200,1559984455,2160,2160,2160,2160,0
20240226,183100,1559984455,2160,2160,2160,2160,0
20240226,183000,1559984455,2160,2160,2160,2160,0
20240226,182900,1559984455,2160,2160,2160,2160,0
20240226,182800,1559984455,2160,2160,2160,2160,0
20240226,182700,1559984455,2160,2160,2160,2160,0
20240226,182600,1559984455,2160,2160,2160,2160,0
20240226,182500,1559984455,2160,2160,2160,2160,0
20240226,182400,1559984455,2160,2160,2160,2160,0
20240226,182300,1559984455,2160,2160,2160,2160,0
20240226,182200,1559984455,2160,2160,2160,2160,0
20240226,182100,1559984455,2160,2160,2160,2160,34938
20240226,182000,1559984455,2160,2160,2160,2160,0
20240226,181900,1559984455,2160,2160,2160,2160,0
20240226,181800,1559984455,2160,2160,2160,2160,0
20240226,181700,1559984455,2160,2160,2160,2160,0
20240226,181600,1559984455,2160,2160,2160,2160,0
20240226,181500,1559984455,2160,2160,2160,2160,0
20240226,181400,1559984455,2160,2160,2160,2160,0
20240226,181300,1559984455,2160,2160,2160,2160,0
20240226,181200,1559984455,2160,2160,2160,2160,0
20240226,181100,1559984455,2160,2160,2160,2160,0
20240226,181000,1559984455,2160,2160,2160,2160,0
20240226,180900,1559984455,2160,2160,2160,2160,0
20240226,180800,1559984455,2160,2160,2160,2160,0
20240226,180700,1559984455,2160,2160,2160,2160,0
20240226,180600,1559984455,2160,2160,2160,2160,0
20240226,180500,1559984455,2160,2160,2160,2160,0
20240226,180400,1559984455,2160,2160,2160,2160,0
20240226,180300,1559984455,2160,2160,2160,2160,0
20240226,180200,1559984455,2160,2160,2160,2160,0
20240226,180100,1559984455,2160,2160,2160,2160,0
20240226,180000,1559984455,2160,2160,2160,2160,0
20240226,175900,1559984455,2160,2160,2160,2160,0
20240226,175800,1559984455,2160,2160,2160,2160,0
20240226,175700,1559984455,2160,2160,2160,2160,0
20240226,175600,1559984455,2160,2160,2160,2160,0
20240226,175500,1559984455,2160,2160,2160,2160,0
20240226,175400,1559984455,2160,2160,2160,2160,0
20240226,175300,1559984455,2160,2160,2160,2160,0
20240226,175200,1559984455,2160,2160,2160,2160,0
20240226,175100,1559984455,2160,2160,2160,2160,34938
20240226,175000,1559984455,2160,2160,2160,2160,0
20240226,174900,1559984455,2160,2160,2160,2160,0
20240226,174800,1559984455,2160,2160,2160,2160,0
20240226,174700,1559984455,2160,2160,2160,2160,0
20240226,174600,1559984455,2160,2160,2160,2160,0
20240226,174500,1559984455,2160,2160,2160,2160,0
20240226,174400,1559984455,2160,2160,2160,2160,0
20240226,174300,1559984455,2160,2160,2160,2160,0
20240226,174200,1559984455,2160,2160,2160,2160,0
20240226,174100,1559984455,2160,2160,2160,2160,0
20240226,174000,1559984455,2160,2160,2160,2160,0
20240226,173900,1559984455,2160,2160,2160,2160,0
20240226,173800,1559984455,2160,2160,2160,2160,0
20240226,173700,1559984455,2160,2160,2160,2160,0
20240226,173600,1559984455,2160,2160,2160,2160,0
20240226,173500,1559984455,2160,2160,2160,2160,0
20240226,173400,1559984455,2160,2160,2160,2160,0
20240226,173300,1559984455,2160,2160,2160,2160,0
20240226,173200,1559984455,2160,2160,2160,2160,0
20240226,173100,1559984455,2160,2160,2160,2160,0
20240226,173000,1559984455,2160,2160,2160,2160,0
20240226,172900,1559984455,2160,2160,2160,2160,0
20240226,172800,1559984455,2160,2160,2160,2160,0
20240226,172700,1559984455,2160,2160,2160,2160,0
20240226,172600,1559984455,2160,2160,2160,2160,0
20240226,172500,1559984455,2160,2160,2160,2160,0
20240226,172400,1559984455,2160,2160,2160,2160,0
20240226,172300,1559984455,2160,2160,2160,2160,0
20240226,172200,1559984455,2160,2160,2160,2160,0
20240226,172100,1559984455,2160,2160,2160,2160,34938
20240226,172000,1559984455,2160,2160,2160,2160,0
20240226,171900,1559984455,2160,2160,2160,2160,0
20240226,171800,1559984455,2160,2160,2160,2160,0
20240226,171700,1559984455,2160,2160,2160,2160,0
20240226,171600,1559984455,2160,2160,2160,2160,0
20240226,171500,1559984455,2160,2160,2160,2160,0
20240226,171400,1559984455,2160,2160,2160,2160,0
20240226,171300,1559984455,2160,2160,2160,2160,0
20240226,171200,1559984455,2160,2160,2160,2160,0
20240226,171100,1559984455,2160,2160,2160,2160,0
20240226,171000,1559984455,2160,2160,2160,2160,0
20240226,170900,1559984455,2160,2160,2160,2160,0
20240226,170800,1559984455,2160,2160,2160,2160,0
20240226,170700,1559984455,2160,2160,2160,2160,0
20240226,170600,1559984455,2160,2160,2160,2160,0
20240226,170500,1559984455,2160,2160,2160,2160,0
20240226,170400,1559984455,2160,2160,2160,2160,0
20240226,170300,1559984455,2160,2160,2160,2160,0
20240226,170200,1559984455,2160,2160,2160,2160,0
20240226,170100,1559984455,2160,2160,2160,2160,0
20240226,170000,1559984455,2160,2160,2160,2160,0
20240226,165900,1559984455,2160,2160,2160,2160,0
20240226,165800,1559984455,2160,2160,2160,2160,0
20240226,165700,1559984455,2160,2160,2160,2160,0
20240226,165600,1559984455,2160,2160,2160,2160,0
20240226,165500,1559984455,2160,2160,2160,2160,0
20240226,165400,1559984455,2160,2160,2160,2160,0
20240226,165300,1559984455,2160,2160,2160,2160,0
20240226,165200,1559984455,2160,2160,2160,2160,0
20240226,165100,1559984455,2160,2160,2160,2160,34938
20240226,165000,1559984455,2160,2160,2160,2160,0
20240226,164900,1559984455,2160,2160,2160,2160,0
20240226,164800,1559984455,2160,2160,2160,2160,0
20240226,164700,1559984455,2160,2160,2160,2160,0
20240226,164600,1559984455,2160,2160,2160,2160,0
20240226,164500,1559984455,2160,2160,2160,2160,0
20240226,164400,1559984455,2160,2160,2160,2160,0
20240226,164300,1559984455,2160,2160,2160,2160,0
20240226,164200,1559984455,2160,2160,2160,2160,0
20240226,164100,1559984455,2160,2160,2160,2160,0
20240226,164000,1559984455,2160,2160,2160,2160,0
20240226,163900,1559984455,2160,2160,2160,2160,0
20240226,163800,1559984455,2160,2160,2160,2160,0
20240226,163700,1559984455,2160,2160,2160,2160,0
20240226,163600,1559984455,2160,2160,2160,2160,0
20240226,163500,1559984455,2160,2160,2160,2160,0
20240226,163400,1559984455,2160,2160,2160,2160,0
20240226,163300,1559984455,2160,2160,2160,2160,0
20240226,163200,1559984455,2160,2160,2160,2160,0
20240226,163100,1559984455,2160,2160,2160,2160,0
20240226,163000,1559984455,2160,2160,2160,2160,0
20240226,162900,1559984455,2160,2160,2160,2160,0
20240226,162800,1559984455,2160,2160,2160,2160,0
20240226,162700,1559984455,2160,2160,2160,2160,0
20240226,162600,1559984455,2160,2160,2160,2160,0
20240226,162500,1559984455,2160,2160,2160,2160,0
20240226,162400,1559984455,2160,2160,2160,2160,0
20240226,162300,1559984455,2160,2160,2160,2160,0
20240226,162200,1559984455,2160,2160,2160,2160,0
20240226,162100,1559984455,2160,2160,2160,2160,34938
20240226,162000,1559984455,2160,2160,2160,2160,0
20240226,161900,1559984455,2160,2160,2160,2160,0
20240226,161800,1559984455,2160,2160,2160,2160,0
20240226,161700,1559984455,2160,2160,2160,2160,0
20240226,161600,1559984455,2160,2160,2160,2160,0
20240226,161500,1559984455,2160,2160,2160,2160,0
20240226,161400,1559984455,2160,2160,2160,2160,0
20240226,161300,1559984455,2160,2160,2160,2160,0
20240226,161200,1559984455,2160,2160,2160,2160,0
20240226,161100,1559984455,2160,2160,2160,2160,0
20240226,161000,1559984455,2160,2160,2160,2160,0
20240226,160900,1559984455,2160,2160,2160,2160,0
20240226,160800,1559984455,2160,2160,2160,2160,0
20240226,160700,1559984455,2160,2160,2160,2160,0
20240226,160600,1559984455,2160,2160,2160,2160,0
20240226,160500,1559984455,2160,2160,2160,2160,0
20240226,160400,1559984455,2160,2160,2160,2160,0
20240226,160300,1559984455,2160,2160,2160,2160,0
20240226,160200,1559984455,2160,2160,2160,2160,0
20240226,160100,1559984455,2160,2160,2160,2160,0
20240226,160000,1559984455,2160,2160,2160,2160,0
20240226,155900,1559984455,2160,2160,2160,2160,0
20240226,155800,1559984455,2160,2160,2160,2160,0
20240226,155700,1559984455,2160,2160,2160,2160,0
20240226,155600,1559984455,2160,2160,2160,2160,0
20240226,155500,1559984455,2160,2160,2160,2160,0
20240226,155400,1559984455,2160,2160,2160,2160,0
20240226,155300,1559984455,2160,2160,2160,2160,0
20240226,155200,1559984455,2160,2160,2160,2160,0
20240226,155100,1559984455,2160,2160,2160,2160,34938
20240226,155000,1559984455,2160,2160,2160,2160,0
20240226,154900,1559984455,2160,2160,2160,2160,0
20240226,154800,1559984455,2160,2160,2160,2160,0
20240226,154700,1559984455,2160,2160,2160,2160,0
20240226,154600,1559984455,2160,2160,2160,2160,0
20240226,154500,1559984455,2160,2160,2160,2160,0
20240226,154400,1559984455,2160,2160,2160,2160,0
20240226,154300,1559984455,2160,2160,2160,2160,0
20240226,154200,1559984455,2160,2160,2160,2160,0
20240226,154100,1559984455,2160,2160,2160,2160,0
20240226,154000,1559984455,2160,2160,2160,2160,0
20240226,153900,1559984455,2160,2160,2160,2160,0
20240226,153800,1559984455,2160,2160,2160,2160,0
20240226,153700,1559984455,2160,2160,2160,2160,0
20240226,153600,1559984455,2160,2160,2160,2160,0
20240226,153500,1559984455,2160,2160,2160,2160,0
20240226,153400,1559984455,2160,2160,2160,2160,0
20240226,153300,1559984455,2160,2160,2160,2160,0
20240226,153200,1559984455,2160,2160,2160,2160,0
20240226,153100,1559984455,2160,2160,2160,2160,0
20240226,153000,1559984455,2160,2160,2160,2160,34938
20240226,152900,1484518375,2170,2170,2170,2170,0
20240226,152800,1484518375,2170,2170,2170,2170,0
20240226,152700,1484518375,2170,2170,2170,2170,0
20240226,152600,1484518375,2170,2170,2170,2170,0
20240226,152500,1484518375,2170,2170,2170,2170,0
20240226,152400,1484518375,2170,2170,2170,2170,0
20240226,152300,1484518375,2170,2170,2170,2170,0
20240226,152200,1484518375,2170,2170,2170,2170,0
20240226,152100,1484518375,2170,2170,2170,2170,0
20240226,152000,1484518375,2170,2170,2170,2170,0
20240226,151900,1484518375,2170,2165,2170,2160,5667
20240226,151800,1472255330,2170,2165,2170,2160,6635
20240226,151700,1457891265,2160,2165,2165,2160,3942
20240226,151600,1449359620,2160,2160,2160,2160,5552
20240226,151500,1437367300,2165,2160,2165,2160,708
20240226,151400,1435835200,2160,2165,2165,2160,801
20240226,151300,1434104535,2165,2170,2170,2165,4333
20240226,151200,1424721005,2170,2165,2170,2160,1527
20240226,151100,1421415760,2165,2165,2165,2165,154
20240226,151000,1421082350,2165,2165,2165,2165,6621
20240226,150900,1406747885,2165,2170,2170,2165,3767
20240226,150800,1398591500,2170,2170,2170,2170,278
20240226,150700,1397988240,2170,2170,2170,2170,223
20240226,150600,1397504330,2165,2165,2170,2165,273
20240226,150500,1396913135,2165,2165,2165,2165,1000
20240226,150400,1394748135,2165,2165,2170,2165,2146
20240226,150300,1390102030,2165,2165,2165,2165,1000
20240226,150200,1387937030,2175,2165,2175,2165,1205
20240226,150100,1385316205,2175,2165,2175,2165,6979
20240226,150000,1370139695,2165,2165,2165,2165,115
20240226,145900,1369890720,2165,2170,2170,2160,7066
20240226,145800,1354593605,2165,2165,2170,2165,7001
20240226,145700,1339436435,2165,2165,2170,2165,4254
20240226,145600,1330224025,2170,2170,2170,2170,1
20240226,145500,1330221855,2170,2165,2170,2165,5515
20240226,145400,1318254310,2170,2170,2175,2170,1187
20240226,145300,1315678020,2170,2170,2170,2170,5516
20240226,145200,1303708300,2170,2170,2170,2170,4
20240226,145100,1303699620,2170,2170,2175,2170,263
20240226,145000,1303128810,2170,2170,2170,2165,1541
20240226,144900,1299786670,2170,2170,2170,2165,29393
20240226,144800,1236005080,2170,2170,2170,2170,353
20240226,144700,1235239070,2170,2175,2175,2170,502
20240226,144600,1234147230,2170,2170,2170,2170,243
20240226,144500,1233619920,2175,2175,2175,2175,0
20240226,144400,1233619920,2175,2175,2175,2175,600
20240226,144300,1232314920,2175,2170,2175,2170,601
20240226,144200,1231010235,2170,2170,2175,2170,5671
20240226,144100,1218703665,2170,2170,2170,2170,523
20240226,144000,1217568755,2170,2170,2170,2170,2374
20240226,143900,1212417175,2170,2170,2170,2170,233
20240226,143800,1211911565,2170,2170,2170,2170,1837
20240226,143700,1207925275,2170,2170,2170,2170,276
20240226,143600,1207326355,2175,2170,2175,2170,1300
20240226,143500,1204505350,2170,2170,2175,2170,447
20240226,143400,1203535355,2170,2170,2170,2170,3782
20240226,143300,1195328415,2170,2180,2180,2170,13584
20240226,143200,1165787755,2175,2180,2180,2175,514
20240226,143100,1164669355,2180,2180,2180,2180,2
20240226,143000,1164664995,2180,2180,2180,2180,0
20240226,142900,1164664995,2180,2175,2180,2175,1643
20240226,142800,1161084920,2180,2180,2180,2180,27
20240226,142700,1161026060,2180,2180,2180,2180,101
20240226,142600,1160805880,2175,2180,2180,2175,10
20240226,142500,1160784105,2175,2175,2175,2175,6896
20240226,142400,1145785305,2175,2180,2180,2175,276
20240226,142300,1145184800,2180,2180,2180,2180,431
20240226,142200,1144245220,2180,2180,2180,2180,5540
20240226,142100,1132168020,2180,2185,2185,2180,396
20240226,142000,1131303475,2185,2185,2185,2185,1546
20240226,141900,1127925465,2185,2185,2185,2185,2590
20240226,141800,1122266315,2185,2180,2185,2180,16432
20240226,141700,1086408450,2180,2180,2180,2180,100
20240226,141600,1086190450,2185,2180,2185,2180,3088
20240226,141500,1079456190,2180,2180,2180,2180,504
20240226,141400,1078357470,2180,2180,2180,2180,143
20240226,141300,1078045730,2185,2185,2185,2185,6550
20240226,141200,1063733980,2180,2180,2180,2180,1854
20240226,141100,1059692260,2180,2180,2180,2180,7973
20240226,141000,1042311120,2180,2185,2185,2180,834
20240226,140900,1040492550,2185,2190,2190,2185,16
20240226,140800,1040457585,2180,2180,2180,2180,0
20240226,140700,1040457585,2180,2185,2185,2180,243
20240226,140600,1039927345,2185,2185,2185,2185,3
20240226,140500,1039920790,2185,2185,2185,2185,16
20240226,140400,1039885830,2180,2180,2180,2180,1300
20240226,140300,1037051830,2180,2180,2180,2180,0
20240226,140200,1037051830,2180,2180,2180,2180,143
20240226,140100,1036740090,2190,2190,2190,2190,0
20240226,140000,1036740090,2190,2185,2190,2185,3300
20240226,135900,1029514655,2185,2185,2185,2185,0
20240226,135800,1029514655,2185,2185,2185,2185,1
20240226,135700,1029512470,2185,2185,2185,2185,1000
20240226,135600,1027327470,2180,2180,2180,2180,143
20240226,135500,1027015730,2185,2180,2185,2180,252
20240226,135400,1026466360,2185,2185,2185,2185,0
20240226,135300,1026466360,2185,2185,2185,2185,0
20240226,135200,1026466360,2185,2185,2185,2185,700
20240226,135100,1024936860,2180,2180,2180,2180,747
20240226,135000,1023308400,2180,2180,2180,2180,0
20240226,134900,1023308400,2180,2180,2180,2180,0
20240226,134800,1023308400,2180,2180,2180,2180,125
20240226,134700,1023035900,2185,2185,2185,2185,60
20240226,134600,1022904800,2190,2185,2190,2180,645
20240226,134500,1021496185,2185,2185,2185,2185,61
20240226,134400,1021362900,2185,2185,2185,2185,13
20240226,134300,1021334495,2185,2190,2190,2185,144
20240226,134200,1021019850,2190,2190,2190,2190,1
20240226,134100,1021017660,2185,2185,2185,2185,6054
20240226,134000,1007789670,2190,2185,2190,2185,243
20240226,133900,1007258215,2190,2190,2190,2190,1
20240226,133800,1007256025,2185,2185,2190,2185,2944
20240226,133700,1000823380,2190,2190,2190,2190,0
20240226,133600,1000823380,2190,2190,2190,2190,0
20240226,133500,1000823380,2190,2185,2190,2185,11
20240226,133400,1000799340,2185,2190,2190,2185,3143
20240226,133300,993916885,2190,2190,2190,2190,200
20240226,133200,993478885,2180,2180,2180,2180,0
20240226,133100,993478885,2180,2190,2190,2180,14020
20240226,133000,962839380,2190,2190,2190,2190,0
20240226,132900,962839380,2190,2190,2190,2190,2027
20240226,132800,958400250,2190,2190,2190,2190,0
20240226,132700,958400250,2190,2190,2190,2190,1
20240226,132600,958398060,2185,2185,2185,2185,100
20240226,132500,958179560,2185,2185,2185,2185,0
20240226,132400,958179560,2185,2185,2185,2185,50
20240226,132300,958070310,2190,2190,2190,2190,1
20240226,132200,958068120,2185,2185,2185,2185,0
20240226,132100,958068120,2185,2185,2185,2185,0
20240226,132000,958068120,2185,2185,2185,2185,26
20240226,131900,958011310,2185,2185,2185,2185,143
20240226,131800,957698855,2185,2185,2185,2185,5
20240226,131700,957687930,2185,2185,2185,2185,0
20240226,131600,957687930,2185,2185,2185,2185,164
20240226,131500,957329590,2190,2190,2190,2190,766
20240226,131400,955652050,2190,2185,2190,2185,3702
20240226,131300,947563170,2190,2185,2190,2185,87
20240226,131200,947372645,2185,2185,2185,2185,223
20240226,131100,946885390,2185,2185,2185,2185,0
20240226,131000,946885390,2185,2185,2185,2185,1028
20240226,130900,944639210,2190,2185,2190,2185,1790
20240226,130800,940728045,2190,2190,2190,2190,1
20240226,130700,940725855,2190,2190,2190,2190,6
20240226,130600,940712715,2180,2180,2180,2180,143
20240226,130500,940400975,2185,2185,2185,2185,0
20240226,130400,940400975,2185,2185,2185,2185,1065
20240226,130300,938073950,2185,2185,2185,2185,1224
20240226,130200,935399510,2185,2185,2185,2185,2950
20240226,130100,928953760,2180,2180,2180,2180,4
20240226,130000,928945040,2180,2180,2180,2180,300
20240226,125900,928291040,2180,2185,2190,2180,1407
20240226,125800,925223685,2185,2185,2185,2185,2893
20240226,125700,918902480,2190,2190,2190,2190,1000
20240226,125600,916712480,2190,2190,2190,2185,95
20240226,125500,916504450,2190,2190,2190,2190,0
20240226,125400,916504450,2190,2190,2190,2190,1215
20240226,125300,913843600,2190,2190,2190,2190,1500
20240226,125200,910558600,2190,2190,2190,2190,0
20240226,125100,910558600,2190,2190,2190,2190,2
20240226,125000,910554220,2185,2185,2185,2185,0
20240226,124900,910554220,2185,2185,2185,2185,10
20240226,124800,910532370,2185,2190,2190,2185,144
20240226,124700,910217725,2185,2185,2185,2185,261
20240226,124600,909647440,2185,2185,2185,2185,0
20240226,124500,909647440,2185,2185,2185,2185,1
20240226,124400,909645255,2185,2185,2185,2185,0
20240226,124300,909645255,2185,2185,2185,2185,0
20240226,124200,909645255,2185,2185,2185,2185,0
20240226,124100,909645255,2185,2185,2185,2185,0
20240226,124000,909645255,2185,2185,2185,2185,143
20240226,123900,909332800,2185,2190,2190,2185,805
20240226,123800,907573850,2185,2185,2185,2185,1030
20240226,123700,905323300,2185,2185,2185,2185,0
20240226,123600,905323300,2185,2190,2190,2185,161
20240226,123500,904971425,2190,2190,2195,2190,14
20240226,123400,904940755,2190,2190,2190,2190,203
20240226,123300,904496185,2185,2185,2185,2185,20
20240226,123200,904452485,2185,2185,2185,2185,0
20240226,123100,904452485,2185,2185,2185,2185,1
20240226,123000,904450300,2190,2190,2190,2190,0
20240226,122900,904450300,2190,2190,2190,2190,38
20240226,122800,904367080,2190,2190,2190,2190,2
20240226,122700,904362700,2185,2185,2185,2185,1
20240226,122600,904360515,2190,2190,2190,2190,0
20240226,122500,904360515,2190,2190,2190,2190,0
20240226,122400,904360515,2190,2190,2190,2190,0
20240226,122300,904360515,2190,2185,2190,2185,2113
20240226,122200,899743605,2185,2190,2190,2185,6877
20240226,122100,884684015,2195,2195,2195,2195,100
20240226,122000,884464515,2195,2195,2195,2195,301
20240226,121900,883803820,2195,2195,2195,2195,201
20240226,121800,883362625,2195,2195,2195,2195,2005
20240226,121700,878961650,2195,2195,2195,2195,0
20240226,121600,878961650,2195,2195,2195,2195,5
20240226,121500,878950675,2190,2190,2190,2190,0
20240226,121400,878950675,2190,2190,2190,2190,0
20240226,121300,878950675,2190,2190,2190,2190,143
20240226,121200,878637505,2190,2190,2190,2190,331
20240226,121100,877912615,2190,2190,2190,2190,0
20240226,121000,877912615,2190,2190,2190,2190,7507
20240226,120900,861472285,2180,2180,2180,2180,143
20240226,120800,861160545,2190,2190,2190,2190,18
20240226,120700,861121125,2190,2190,2190,2190,1
20240226,120600,861118935,2180,2180,2180,2180,29
20240226,120500,861055715,2190,2190,2190,2190,24
20240226,120400,861003155,2190,2190,2190,2190,0
20240226,120300,861003155,2190,2190,2190,2190,1375
20240226,120200,857991905,2180,2180,2180,2180,0
20240226,120100,857991905,2180,2180,2180,2180,143
20240226,120000,857680165,2190,2190,2190,2190,1
20240226,115900,857677975,2190,2190,2190,2190,0
20240226,115800,857677975,2190,2190,2190,2190,1350
20240226,115700,854721475,2190,2190,2190,2190,1
20240226,115600,854719285,2180,2190,2190,2180,3410
20240226,115500,847269210,2190,2190,2190,2190,0
20240226,115400,847269210,2190,2190,2190,2190,0
20240226,115300,847269210,2190,2185,2190,2185,144
20240226,115200,846954565,2185,2185,2185,2185,15
20240226,115100,846921790,2185,2180,2185,2180,4515
20240226,115000,837077230,2180,2180,2180,2180,143
20240226,114900,836765490,2185,2185,2185,2185,3
20240226,114800,836758935,2180,2180,2180,2180,0
20240226,114700,836758935,2180,2185,2185,2180,1052
20240226,114600,834462970,2185,2185,2185,2185,0
20240226,114500,834462970,2185,2185,2185,2185,0
20240226,114400,834462970,2185,2180,2185,2180,18
20240226,114300,834423725,2185,2185,2185,2185,1419
20240226,114200,831323210,2185,2185,2185,2185,100
20240226,114100,831104710,2185,2185,2185,2185,1
20240226,114000,831102525,2185,2185,2185,2185,143
20240226,113900,830790070,2185,2185,2185,2185,0
20240226,113800,830790070,2185,2190,2190,2185,150
20240226,113700,830461920,2190,2195,2195,2190,111
20240226,113600,830218825,2190,2190,2190,2190,516
20240226,113500,829088785,2190,2185,2190,2185,400
20240226,113400,828213285,2185,2185,2185,2185,644
20240226,113300,826806145,2190,2190,2190,2190,21
20240226,113200,826760155,2195,2195,2195,2185,14703
20240226,113100,794489385,2200,2200,2200,2195,1195
20240226,113000,791862905,2200,2195,2200,2195,10689
20240226,112900,768399760,2195,2195,2195,2195,1206
20240226,112800,765752590,2200,2200,2200,2200,4
20240226,112700,765743790,2200,2195,2200,2195,10010
20240226,112600,743722815,2200,2190,2200,2190,3013
20240226,112500,737111030,2190,2190,2190,2190,160
20240226,112400,736760630,2190,2190,2190,2190,5300
20240226,112300,725153630,2190,2190,2190,2190,100
20240226,112200,724934630,2190,2180,2190,2180,149
20240226,112100,724609750,2185,2190,2190,2185,10
20240226,112000,724587895,2190,2190,2190,2190,2283
20240226,111900,719588125,2190,2190,2190,2190,119
20240226,111800,719327515,2190,2180,2190,2175,4098
20240226,111700,710402295,2185,2185,2185,2185,162
20240226,111600,710048325,2190,2190,2190,2190,46
20240226,111500,709947585,2190,2190,2190,2190,2
20240226,111400,709943205,2190,2185,2190,2185,97
20240226,111300,709731250,2180,2180,2180,2180,515
20240226,111200,708608550,2180,2180,2180,2180,53
20240226,111100,708493010,2180,2180,2180,2180,0
20240226,111000,708493010,2180,2180,2180,2180,576
20240226,110900,707237330,2180,2180,2180,2180,1143
20240226,110800,704745590,2180,2185,2185,2180,1558
20240226,110700,701348460,2190,2190,2190,2190,27
20240226,110600,701289330,2185,2195,2195,2185,463
20240226,110500,700274575,2195,2190,2195,2190,750
20240226,110400,698629050,2190,2190,2190,2185,1061
20240226,110300,696306710,2190,2190,2190,2190,1
20240226,110200,696304520,2185,2185,2185,2185,718
20240226,110100,694735690,2185,2185,2185,2185,1
20240226,110000,694733505,2185,2185,2185,2185,122
20240226,105900,694466935,2185,2185,2185,2185,548
20240226,105800,693269555,2185,2185,2185,2185,7
20240226,105700,693254260,2185,2180,2185,2180,7
20240226,105600,693238975,2180,2180,2180,2180,2
20240226,105500,693234615,2185,2185,2185,2185,0
20240226,105400,693234615,2185,2185,2185,2185,501
20240226,105300,692139930,2185,2175,2185,2175,5974
20240226,105200,679099935,2180,2180,2180,2180,11
20240226,105100,679075955,2180,2180,2180,2180,45
20240226,105000,678977855,2180,2180,2180,2180,435
20240226,104900,678029555,2180,2180,2180,2170,1646
20240226,104800,674457270,2180,2180,2180,2175,402
20240226,104700,673581410,2170,2175,2175,2170,15587
20240226,104600,639680470,2175,2175,2175,2175,0
20240226,104500,639680470,2175,2175,2175,2175,100
20240226,104400,639462970,2175,2175,2175,2175,143
20240226,104300,639151945,2180,2185,2185,2180,317
20240226,104200,638460880,2180,2180,2180,2180,0
20240226,104100,638460880,2180,2180,2180,2180,0
20240226,104000,638460880,2180,2180,2180,2180,0
20240226,103900,638460880,2180,2180,2180,2180,943
20240226,103800,636405140,2185,2185,2185,2185,0
20240226,103700,636405140,2185,2185,2185,2185,0
20240226,103600,636405140,2185,2185,2185,2185,1
20240226,103500,636402955,2185,2185,2185,2185,1000
20240226,103400,634217955,2185,2175,2185,2175,700
20240226,103300,632694455,2175,2185,2185,2175,144
20240226,103200,632381245,2175,2175,2175,2175,129
20240226,103100,632100670,2175,2175,2175,2175,0
20240226,103000,632100670,2175,2175,2175,2175,1061
20240226,102900,629792995,2175,2180,2180,2175,455
20240226,102800,628801810,2180,2180,2180,2180,1200
20240226,102700,626185810,2180,2180,2180,2180,5
20240226,102600,626174910,2175,2175,2175,2175,5127
20240226,102500,615023685,2180,2180,2180,2180,100
20240226,102400,614805685,2180,2180,2180,2175,1081
20240226,102300,612449820,2180,2180,2180,2180,0
20240226,102200,612449820,2180,2180,2180,2180,21
20240226,102100,612404040,2175,2175,2175,2175,294
20240226,102000,611764590,2175,2175,2175,2175,4000
20240226,101900,603064590,2180,2180,2180,2180,2
20240226,101800,603060230,2180,2180,2180,2180,100
20240226,101700,602842230,2180,2180,2180,2180,1
20240226,101600,602840050,2180,2185,2185,2175,1762
20240226,101500,598999700,2175,2175,2175,2175,1
20240226,101400,598997525,2175,2175,2175,2175,500
20240226,101300,597910025,2175,2175,2175,2175,143
20240226,101200,597599000,2175,2175,2175,2175,0
20240226,101100,597599000,2175,2190,2190,2175,318
20240226,101000,596905550,2175,2175,2175,2175,145
20240226,100900,596590175,2180,2180,2180,2180,0
20240226,100800,596590175,2180,2180,2180,2180,907
20240226,100700,594612915,2180,2180,2180,2180,4953
20240226,100600,583815375,2190,2190,2190,2185,415
20240226,100500,582908540,2190,2190,2190,2190,143
20240226,100400,582595370,2190,2180,2190,2180,6212
20240226,100300,569053190,2180,2190,2190,2180,613
20240226,100200,567715030,2185,2185,2185,2185,188
20240226,100100,567304250,2190,2185,2190,2185,51
20240226,100000,567192590,2180,2185,2185,2180,1936
20240226,095900,562971345,2185,2185,2185,2185,179
20240226,095800,562580230,2185,2190,2190,2185,1840
20240226,095700,558558615,2190,2190,2190,2190,0
20240226,095600,558558615,2190,2190,2190,2190,1063
20240226,095500,556230645,2190,2200,2200,2190,1022
20240226,095400,553988315,2200,2200,2200,2200,1237
20240226,095300,551266915,2190,2200,2200,2190,2183
20240226,095200,546485700,2200,2205,2205,2200,571
20240226,095100,545229450,2205,2205,2205,2200,4172
20240226,095000,536030440,2205,2205,2210,2205,241
20240226,094900,535499030,2205,2200,2210,2190,13591
20240226,094800,505560390,2200,2200,2200,2200,11
20240226,094700,505536190,2200,2190,2200,2190,3821
20240226,094600,497138200,2190,2190,2205,2190,260
20240226,094500,496567300,2205,2200,2210,2190,5488
20240226,094400,484493715,2210,2195,2210,2195,12124
20240226,094300,457824975,2195,2190,2195,2190,7105
20240226,094200,442239525,2190,2195,2200,2190,2168
20240226,094100,437480880,2195,2200,2200,2195,1532
20240226,094000,434115075,2195,2200,2200,2195,28
20240226,093900,434053485,2205,2190,2205,2190,19203
20240226,093800,391757770,2190,2195,2195,2190,3301
20240226,093700,384526235,2195,2195,2195,2195,10
20240226,093600,384504285,2195,2195,2195,2185,396
20240226,093500,383638995,2190,2190,2195,2185,4599
20240226,093400,373572835,2195,2200,2200,2185,1902
20240226,093300,369405765,2190,2195,2205,2190,14565
20240226,093200,337379740,2190,2190,2195,2185,1607
20240226,093100,333860510,2190,2185,2190,2185,8591
20240226,093000,315074065,2175,2185,2185,2175,3165
20240226,092900,308169790,2180,2180,2180,2180,1500
20240226,092800,304899790,2180,2180,2180,2175,4592
20240226,092700,294891960,2175,2175,2175,2175,1184
20240226,092600,292316760,2175,2170,2175,2170,4593
20240226,092500,282330880,2170,2175,2175,2170,1584
20240226,092400,278891100,2175,2175,2175,2175,0
20240226,092300,278891100,2175,2165,2175,2165,306
20240226,092200,278226360,2165,2165,2170,2165,6814
20240226,092100,263474030,2165,2165,2175,2165,2529
20240226,092000,257998385,2165,2165,2165,2165,640
20240226,091900,256612785,2165,2175,2175,2165,1159
20240226,091800,254100960,2175,2175,2180,2165,1325
20240226,091700,251224410,2165,2170,2170,2165,9953
20240226,091600,229676160,2165,2175,2180,2160,26897
20240226,091500,171369110,2175,2175,2175,2170,9608
20240226,091400,150508320,2175,2175,2175,2175,4000
20240226,091300,141808320,2175,2180,2180,2175,2602
20240226,091200,136143965,2180,2180,2180,2180,917
20240226,091100,134144905,2180,2185,2185,2180,1395
20240226,091000,131103280,2185,2180,2185,2175,3430
20240226,090900,123622925,2175,2175,2175,2170,3703
20240226,090800,115569905,2175,2175,2175,2175,3350
20240226,090700,108283655,2175,2180,2180,2175,1374
20240226,090600,105291915,2180,2180,2180,2180,2744
20240226,090500,99309995,2180,2185,2185,2180,5318
20240226,090400,87716375,2185,2185,2190,2185,923
20240226,090300,85699555,2185,2180,2185,2180,1807
20240226,090200,81754790,2185,2190,2190,2185,937
20240226,090100,79707335,2190,2190,2250,2180,25606
20240226,090000,22902895,2190,2180,2190,2175,10372