stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185400,3493087125,1018,1018,1018,1018,27743
20240226,185300,3493087125,1018,1018,1018,1018,0
20240226,185200,3493087125,1018,1018,1018,1018,0
20240226,185100,3493087125,1018,1018,1018,1018,0
20240226,185000,3493087125,1018,1018,1018,1018,0
20240226,184900,3493087125,1018,1018,1018,1018,0
20240226,184800,3493087125,1018,1018,1018,1018,0
20240226,184700,3493087125,1018,1018,1018,1018,0
20240226,184600,3493087125,1018,1018,1018,1018,0
20240226,184500,3493087125,1018,1018,1018,1018,0
20240226,184400,3493087125,1018,1018,1018,1018,0
20240226,184300,3493087125,1018,1018,1018,1018,0
20240226,184200,3493087125,1018,1018,1018,1018,0
20240226,184100,3493087125,1018,1018,1018,1018,0
20240226,184000,3493087125,1018,1018,1018,1018,0
20240226,183900,3493087125,1018,1018,1018,1018,0
20240226,183800,3493087125,1018,1018,1018,1018,0
20240226,183700,3493087125,1018,1018,1018,1018,0
20240226,183600,3493087125,1018,1018,1018,1018,0
20240226,183500,3493087125,1018,1018,1018,1018,0
20240226,183400,3493087125,1018,1018,1018,1018,0
20240226,183300,3493087125,1018,1018,1018,1018,0
20240226,183200,3493087125,1018,1018,1018,1018,0
20240226,183100,3493087125,1018,1018,1018,1018,0
20240226,183000,3493087125,1018,1018,1018,1018,0
20240226,182900,3493087125,1018,1018,1018,1018,0
20240226,182800,3493087125,1018,1018,1018,1018,0
20240226,182700,3493087125,1018,1018,1018,1018,0
20240226,182600,3493087125,1018,1018,1018,1018,0
20240226,182500,3493087125,1018,1018,1018,1018,0
20240226,182400,3493087125,1018,1018,1018,1018,27743
20240226,182300,3493087125,1018,1018,1018,1018,0
20240226,182200,3493087125,1018,1018,1018,1018,0
20240226,182100,3493087125,1018,1018,1018,1018,0
20240226,182000,3493087125,1018,1018,1018,1018,0
20240226,181900,3493087125,1018,1018,1018,1018,0
20240226,181800,3493087125,1018,1018,1018,1018,0
20240226,181700,3493087125,1018,1018,1018,1018,0
20240226,181600,3493087125,1018,1018,1018,1018,0
20240226,181500,3493087125,1018,1018,1018,1018,0
20240226,181400,3493087125,1018,1018,1018,1018,0
20240226,181300,3493087125,1018,1018,1018,1018,0
20240226,181200,3493087125,1018,1018,1018,1018,0
20240226,181100,3493087125,1018,1018,1018,1018,0
20240226,181000,3493087125,1018,1018,1018,1018,0
20240226,180900,3493087125,1018,1018,1018,1018,0
20240226,180800,3493087125,1018,1018,1018,1018,0
20240226,180700,3493087125,1018,1018,1018,1018,0
20240226,180600,3493087125,1018,1018,1018,1018,0
20240226,180500,3493087125,1018,1018,1018,1018,0
20240226,180400,3493087125,1018,1018,1018,1018,0
20240226,180300,3493087125,1018,1018,1018,1018,0
20240226,180200,3493087125,1018,1018,1018,1018,0
20240226,180100,3493087125,1018,1018,1018,1018,0
20240226,180000,3493087125,1018,1018,1018,1018,0
20240226,175900,3493087125,1018,1018,1018,1018,0
20240226,175800,3493087125,1018,1018,1018,1018,0
20240226,175700,3493087125,1018,1018,1018,1018,0
20240226,175600,3493087125,1018,1018,1018,1018,0
20240226,175500,3493087125,1018,1018,1018,1018,0
20240226,175400,3493087125,1018,1018,1018,1018,27743
20240226,175300,3493087125,1018,1018,1018,1018,0
20240226,175200,3493087125,1018,1018,1018,1018,0
20240226,175100,3493087125,1018,1018,1018,1018,0
20240226,175000,3493087125,1018,1018,1018,1018,0
20240226,174900,3493087125,1018,1018,1018,1018,0
20240226,174800,3493087125,1018,1018,1018,1018,0
20240226,174700,3493087125,1018,1018,1018,1018,0
20240226,174600,3493087125,1018,1018,1018,1018,0
20240226,174500,3493087125,1018,1018,1018,1018,0
20240226,174400,3493087125,1018,1018,1018,1018,0
20240226,174300,3493087125,1018,1018,1018,1018,0
20240226,174200,3493087125,1018,1018,1018,1018,0
20240226,174100,3493087125,1018,1018,1018,1018,0
20240226,174000,3493087125,1018,1018,1018,1018,0
20240226,173900,3493087125,1018,1018,1018,1018,0
20240226,173800,3493087125,1018,1018,1018,1018,0
20240226,173700,3493087125,1018,1018,1018,1018,0
20240226,173600,3493087125,1018,1018,1018,1018,0
20240226,173500,3493087125,1018,1018,1018,1018,0
20240226,173400,3493087125,1018,1018,1018,1018,0
20240226,173300,3493087125,1018,1018,1018,1018,0
20240226,173200,3493087125,1018,1018,1018,1018,0
20240226,173100,3493087125,1018,1018,1018,1018,0
20240226,173000,3493087125,1018,1018,1018,1018,0
20240226,172900,3493087125,1018,1018,1018,1018,0
20240226,172800,3493087125,1018,1018,1018,1018,0
20240226,172700,3493087125,1018,1018,1018,1018,0
20240226,172600,3493087125,1018,1018,1018,1018,0
20240226,172500,3493087125,1018,1018,1018,1018,0
20240226,172400,3493087125,1018,1018,1018,1018,27743
20240226,172300,3493087125,1018,1018,1018,1018,0
20240226,172200,3493087125,1018,1018,1018,1018,0
20240226,172100,3493087125,1018,1018,1018,1018,0
20240226,172000,3493087125,1018,1018,1018,1018,0
20240226,171900,3493087125,1018,1018,1018,1018,0
20240226,171800,3493087125,1018,1018,1018,1018,0
20240226,171700,3493087125,1018,1018,1018,1018,0
20240226,171600,3493087125,1018,1018,1018,1018,0
20240226,171500,3493087125,1018,1018,1018,1018,0
20240226,171400,3493087125,1018,1018,1018,1018,0
20240226,171300,3493087125,1018,1018,1018,1018,0
20240226,171200,3493087125,1018,1018,1018,1018,0
20240226,171100,3493087125,1018,1018,1018,1018,0
20240226,171000,3493087125,1018,1018,1018,1018,0
20240226,170900,3493087125,1018,1018,1018,1018,0
20240226,170800,3493087125,1018,1018,1018,1018,0
20240226,170700,3493087125,1018,1018,1018,1018,0
20240226,170600,3493087125,1018,1018,1018,1018,0
20240226,170500,3493087125,1018,1018,1018,1018,0
20240226,170400,3493087125,1018,1018,1018,1018,0
20240226,170300,3493087125,1018,1018,1018,1018,0
20240226,170200,3493087125,1018,1018,1018,1018,0
20240226,170100,3493087125,1018,1018,1018,1018,0
20240226,170000,3493087125,1018,1018,1018,1018,0
20240226,165900,3493087125,1018,1018,1018,1018,0
20240226,165800,3493087125,1018,1018,1018,1018,0
20240226,165700,3493087125,1018,1018,1018,1018,0
20240226,165600,3493087125,1018,1018,1018,1018,0
20240226,165500,3493087125,1018,1018,1018,1018,0
20240226,165400,3493087125,1018,1018,1018,1018,27743
20240226,165300,3493087125,1018,1018,1018,1018,0
20240226,165200,3493087125,1018,1018,1018,1018,0
20240226,165100,3493087125,1018,1018,1018,1018,0
20240226,165000,3493087125,1018,1018,1018,1018,0
20240226,164900,3493087125,1018,1018,1018,1018,0
20240226,164800,3493087125,1018,1018,1018,1018,0
20240226,164700,3493087125,1018,1018,1018,1018,0
20240226,164600,3493087125,1018,1018,1018,1018,0
20240226,164500,3493087125,1018,1018,1018,1018,0
20240226,164400,3493087125,1018,1018,1018,1018,0
20240226,164300,3493087125,1018,1018,1018,1018,0
20240226,164200,3493087125,1018,1018,1018,1018,0
20240226,164100,3493087125,1018,1018,1018,1018,0
20240226,164000,3493087125,1018,1018,1018,1018,0
20240226,163900,3493087125,1018,1018,1018,1018,0
20240226,163800,3493087125,1018,1018,1018,1018,0
20240226,163700,3493087125,1018,1018,1018,1018,0
20240226,163600,3493087125,1018,1018,1018,1018,0
20240226,163500,3493087125,1018,1018,1018,1018,0
20240226,163400,3493087125,1018,1018,1018,1018,0
20240226,163300,3493087125,1018,1018,1018,1018,0
20240226,163200,3493087125,1018,1018,1018,1018,0
20240226,163100,3493087125,1018,1018,1018,1018,0
20240226,163000,3493087125,1018,1018,1018,1018,0
20240226,162900,3493087125,1018,1018,1018,1018,0
20240226,162800,3493087125,1018,1018,1018,1018,0
20240226,162700,3493087125,1018,1018,1018,1018,0
20240226,162600,3493087125,1018,1018,1018,1018,0
20240226,162500,3493087125,1018,1018,1018,1018,0
20240226,162400,3493087125,1018,1018,1018,1018,27743
20240226,162300,3493087125,1018,1018,1018,1018,0
20240226,162200,3493087125,1018,1018,1018,1018,0
20240226,162100,3493087125,1018,1018,1018,1018,0
20240226,162000,3493087125,1018,1018,1018,1018,0
20240226,161900,3493087125,1018,1018,1018,1018,0
20240226,161800,3493087125,1018,1018,1018,1018,0
20240226,161700,3493087125,1018,1018,1018,1018,0
20240226,161600,3493087125,1018,1018,1018,1018,0
20240226,161500,3493087125,1018,1018,1018,1018,0
20240226,161400,3493087125,1018,1018,1018,1018,0
20240226,161300,3493087125,1018,1018,1018,1018,0
20240226,161200,3493087125,1018,1018,1018,1018,0
20240226,161100,3493087125,1018,1018,1018,1018,0
20240226,161000,3493087125,1018,1018,1018,1018,0
20240226,160900,3493087125,1018,1018,1018,1018,0
20240226,160800,3493087125,1018,1018,1018,1018,0
20240226,160700,3493087125,1018,1018,1018,1018,0
20240226,160600,3493087125,1018,1018,1018,1018,0
20240226,160500,3493087125,1018,1018,1018,1018,0
20240226,160400,3493087125,1018,1018,1018,1018,0
20240226,160300,3493087125,1018,1018,1018,1018,0
20240226,160200,3493087125,1018,1018,1018,1018,0
20240226,160100,3493087125,1018,1018,1018,1018,0
20240226,160000,3493087125,1018,1018,1018,1018,0
20240226,155900,3493087125,1018,1018,1018,1018,0
20240226,155800,3493087125,1018,1018,1018,1018,0
20240226,155700,3493087125,1018,1018,1018,1018,0
20240226,155600,3493087125,1018,1018,1018,1018,0
20240226,155500,3493087125,1018,1018,1018,1018,0
20240226,155400,3493087125,1018,1018,1018,1018,27743
20240226,155300,3493087125,1018,1018,1018,1018,0
20240226,155200,3493087125,1018,1018,1018,1018,0
20240226,155100,3493087125,1018,1018,1018,1018,0
20240226,155000,3493087125,1018,1018,1018,1018,0
20240226,154900,3493087125,1018,1018,1018,1018,0
20240226,154800,3493087125,1018,1018,1018,1018,0
20240226,154700,3493087125,1018,1018,1018,1018,0
20240226,154600,3493087125,1018,1018,1018,1018,0
20240226,154500,3493087125,1018,1018,1018,1018,0
20240226,154400,3493087125,1018,1018,1018,1018,0
20240226,154300,3493087125,1018,1018,1018,1018,0
20240226,154200,3493087125,1018,1018,1018,1018,0
20240226,154100,3493087125,1018,1018,1018,1018,0
20240226,154000,3493087125,1018,1018,1018,1018,0
20240226,153900,3493087125,1018,1018,1018,1018,0
20240226,153800,3493087125,1018,1018,1018,1018,0
20240226,153700,3493087125,1018,1018,1018,1018,0
20240226,153600,3493087125,1018,1018,1018,1018,0
20240226,153500,3493087125,1018,1018,1018,1018,0
20240226,153400,3493087125,1018,1018,1018,1018,0
20240226,153300,3493087125,1018,1018,1018,1018,0
20240226,153200,3493087125,1018,1018,1018,1018,0
20240226,153100,3493087125,1018,1018,1018,1018,0
20240226,153000,3493087125,1018,1018,1018,1018,27743
20240226,152900,3464844751,1016,1016,1016,1016,0
20240226,152800,3464844751,1016,1016,1016,1016,0
20240226,152700,3464844751,1016,1016,1016,1016,0
20240226,152600,3464844751,1016,1016,1016,1016,0
20240226,152500,3464844751,1016,1016,1016,1016,0
20240226,152400,3464844751,1016,1016,1016,1016,0
20240226,152300,3464844751,1016,1016,1016,1016,0
20240226,152200,3464844751,1016,1016,1016,1016,0
20240226,152100,3464844751,1016,1016,1016,1016,0
20240226,152000,3464844751,1016,1016,1016,1016,0
20240226,151900,3464844751,1016,1018,1019,1015,2414
20240226,151800,3462389236,1018,1019,1019,1015,2641
20240226,151700,3459700178,1019,1015,1020,1014,10317
20240226,151600,3449213855,1018,1017,1018,1015,6009
20240226,151500,3443109691,1019,1017,1019,1017,3340
20240226,151400,3439710809,1016,1017,1019,1016,5300
20240226,151300,3434324885,1017,1019,1020,1016,10731
20240226,151200,3423395005,1021,1020,1021,1020,2613
20240226,151100,3420729244,1021,1021,1023,1020,11262
20240226,151000,3409225701,1021,1020,1022,1020,12702
20240226,150900,3396265720,1019,1018,1020,1018,9765
20240226,150800,3386314043,1018,1016,1018,1016,2613
20240226,150700,3383654957,1016,1016,1017,1016,1810
20240226,150600,3381814935,1015,1015,1015,1015,294
20240226,150500,3381516525,1015,1013,1016,1013,4202
20240226,150400,3377249615,1013,1016,1017,1013,20044
20240226,150300,3356903385,1017,1018,1018,1016,8182
20240226,150200,3348581966,1018,1011,1018,1011,12040
20240226,150100,3336372320,1011,1005,1011,1005,10376
20240226,150000,3325910955,1006,1004,1006,1004,49
20240226,145900,3325861721,1004,1005,1005,1004,5568
20240226,145800,3320267836,1005,1006,1006,1005,1814
20240226,145700,3318444269,1006,1006,1006,1006,1537
20240226,145600,3316898047,1007,1007,1007,1006,23
20240226,145500,3316874888,1006,1008,1008,1006,134
20240226,145400,3316739989,1009,1007,1009,1007,1152
20240226,145300,3315578078,1007,1003,1007,1003,4225
20240226,145200,3311327423,1003,1005,1006,1003,2809
20240226,145100,3308508456,1006,1004,1007,1004,3232
20240226,145000,3305254924,1003,1005,1007,1003,2600
20240226,144900,3302643698,1005,1005,1006,1005,5684
20240226,144800,3296930768,1005,1005,1007,1004,2880
20240226,144700,3294036412,1005,1006,1007,1005,1130
20240226,144600,3292899457,1007,1010,1010,1007,1367
20240226,144500,3291521718,1011,1011,1011,1011,2
20240226,144400,3291519696,1010,1011,1012,1010,2956
20240226,144300,3288531179,1011,1008,1011,1008,1137
20240226,144200,3287383070,1008,1009,1010,1008,2037
20240226,144100,3285325894,1010,1008,1010,1008,485
20240226,144000,3284836053,1011,1006,1011,1006,882
20240226,143900,3283945501,1006,1010,1010,1006,1029
20240226,143800,3282910303,1008,1008,1009,1008,526
20240226,143700,3282379581,1011,1008,1011,1008,48
20240226,143600,3282331164,1008,1007,1009,1007,1256
20240226,143500,3281066144,1009,1010,1011,1009,73
20240226,143400,3280992468,1010,1004,1011,1003,6642
20240226,143300,3274316706,1006,1009,1009,1006,2097
20240226,143200,3272204079,1009,1010,1010,1009,1915
20240226,143100,3270270714,1012,1010,1012,1010,858
20240226,143000,3269403344,1012,1013,1013,1012,3890
20240226,142900,3265466546,1013,1014,1014,1013,2170
20240226,142800,3263268321,1013,1014,1014,1013,349
20240226,142700,3262914665,1014,1013,1014,1013,157
20240226,142600,3262755622,1013,1010,1013,1009,4038
20240226,142500,3258676035,1010,1012,1012,1010,3355
20240226,142400,3255287373,1012,1009,1012,1009,3178
20240226,142300,3252076181,1009,1009,1010,1009,4306
20240226,142200,3247730401,1009,1009,1010,1007,679
20240226,142100,3247045241,1009,1007,1010,1007,155
20240226,142000,3246888839,1007,1002,1007,1002,9897
20240226,141900,3236968189,1002,1005,1005,1002,11692
20240226,141800,3225243453,1005,1004,1005,1004,1506
20240226,141700,3223731331,1004,1005,1005,1004,828
20240226,141600,3222899804,1005,1005,1005,1002,50195
20240226,141500,3172589229,1005,1007,1007,1003,11391
20240226,141400,3161138444,1007,1010,1010,1007,7065
20240226,141300,3154020407,1010,1009,1010,1008,1651
20240226,141200,3152354519,1010,1009,1010,1009,361
20240226,141100,3151990214,1010,1009,1010,1009,407
20240226,141000,3151579425,1010,1012,1013,1010,7110
20240226,140900,3144383516,1012,1012,1013,1012,483
20240226,140800,3143894594,1013,1013,1013,1012,2408
20240226,140700,3141457580,1012,1012,1012,1011,4482
20240226,140600,3136921982,1012,1012,1012,1011,2378
20240226,140500,3134515897,1012,1011,1012,1011,2653
20240226,140400,3131831553,1012,1012,1012,1011,1377
20240226,140300,3130438171,1012,1011,1012,1009,1527
20240226,140200,3128893914,1011,1009,1011,1009,1067
20240226,140100,3127815992,1009,1009,1011,1008,4088
20240226,140000,3123689591,1009,1011,1011,1007,256
20240226,135900,3123431326,1011,1009,1011,1009,365
20240226,135800,3123062911,1009,1007,1009,1006,5060
20240226,135700,3117967601,1007,1009,1009,1007,246
20240226,135600,3117719560,1011,1007,1011,1005,2068
20240226,135500,3115638556,1007,1008,1011,1003,9843
20240226,135400,3105754569,1012,1010,1012,1010,352
20240226,135300,3105398997,1010,1012,1012,1010,78
20240226,135200,3105320069,1012,1010,1012,1007,4664
20240226,135100,3100618372,1010,1009,1010,1007,7218
20240226,135000,3093345115,1009,1009,1009,1008,4563
20240226,134900,3088744010,1011,1010,1013,1008,7504
20240226,134800,3081177234,1008,1010,1010,1008,7898
20240226,134700,3073207509,1010,1013,1013,1010,3108
20240226,134600,3070066600,1013,1012,1013,1012,753
20240226,134500,3069304522,1013,1011,1013,1010,1674
20240226,134400,3067610824,1011,1013,1013,1011,6152
20240226,134300,3061386669,1013,1014,1014,1012,1673
20240226,134200,3059692507,1014,1015,1015,1013,3743
20240226,134100,3055899535,1015,1014,1015,1013,7908
20240226,134000,3047884625,1014,1017,1017,1014,1971
20240226,133900,3045883821,1019,1018,1021,1017,5762
20240226,133800,3040016629,1021,1021,1023,1019,6740
20240226,133700,3033138355,1022,1020,1023,1019,9921
20240226,133600,3023001226,1021,1017,1021,1017,7326
20240226,133500,3015542064,1018,1018,1018,1015,710
20240226,133400,3014820050,1018,1018,1018,1013,3717
20240226,133300,3011043300,1018,1015,1018,1012,4951
20240226,133200,3006019868,1016,1020,1020,1016,6132
20240226,133100,2999776083,1022,1020,1022,1020,6011
20240226,133000,2993635487,1020,1015,1020,1013,3935
20240226,132900,2989633690,1015,1010,1015,1009,31798
20240226,132800,2957503691,1014,1017,1017,1010,9025
20240226,132700,2948370298,1015,1019,1019,1015,15347
20240226,132600,2932766865,1019,1018,1019,1017,1189
20240226,132500,2931556322,1019,1017,1020,1017,8697
20240226,132400,2922705321,1017,1015,1017,1011,16327
20240226,132300,2906157058,1014,1019,1021,1014,22462
20240226,132200,2883306240,1019,1018,1024,1018,7862
20240226,132100,2875275364,1020,1026,1027,1018,36321
20240226,132000,2838211360,1021,1040,1040,1017,49698
20240226,131900,2787215782,1040,1035,1040,1034,39557
20240226,131800,2746156351,1034,1032,1035,1032,12474
20240226,131700,2733271904,1032,1028,1032,1027,10139
20240226,131600,2722820622,1028,1035,1035,1027,24083
20240226,131500,2698043613,1035,1040,1041,1035,25882
20240226,131400,2671159430,1041,1040,1042,1039,16470
20240226,131300,2654023610,1041,1040,1042,1038,17445
20240226,131200,2635876447,1040,1041,1044,1040,54358
20240226,131100,2579225964,1042,1038,1042,1035,20352
20240226,131000,2558077034,1040,1036,1043,1035,117500
20240226,130900,2435860588,1034,1028,1035,1027,15491
20240226,130800,2419875652,1027,1035,1038,1027,34489
20240226,130700,2384151821,1035,1025,1035,1024,42235
20240226,130600,2340656422,1025,1027,1027,1024,4949
20240226,130500,2335584365,1025,1027,1028,1023,13963
20240226,130400,2321261839,1027,1031,1031,1025,18870
20240226,130300,2301877296,1028,1030,1032,1027,58345
20240226,130200,2241745894,1030,1026,1032,1025,49046
20240226,130100,2191305591,1025,1029,1029,1022,14976
20240226,130000,2175940950,1029,1027,1034,1023,96031
20240226,125900,2077036188,1024,1013,1027,1013,100108
20240226,125800,1974773660,1013,1013,1017,1012,27660
20240226,125700,1946691994,1013,1012,1013,1012,5276
20240226,125600,1941349583,1012,1011,1012,1011,4585
20240226,125500,1936711611,1011,1011,1012,1010,6114
20240226,125400,1930531895,1011,1009,1012,1008,10680
20240226,125300,1919746817,1009,1008,1010,1008,7931
20240226,125200,1911749107,1008,1002,1008,1001,27292
20240226,125100,1884309324,1002,1003,1003,1001,778
20240226,125000,1883529110,1003,1004,1004,1002,3226
20240226,124900,1880296347,1004,1004,1004,1003,1504
20240226,124800,1878786351,1004,999,1004,999,13192
20240226,124700,1865575816,999,1000,1000,999,2090
20240226,124600,1863487402,1000,1000,1000,1000,111
20240226,124500,1863376402,999,999,999,999,400
20240226,124400,1862976802,1000,999,1000,999,106
20240226,124300,1862870879,1000,1000,1001,1000,1452
20240226,124200,1861418528,1001,1000,1001,1000,1217
20240226,124100,1860200366,1001,1000,1001,1000,3124
20240226,124000,1857073829,1000,998,1000,998,12984
20240226,123900,1844102703,998,997,998,997,3370
20240226,123800,1840741213,997,995,998,994,6364
20240226,123700,1834393502,995,992,996,990,2268
20240226,123600,1832147461,998,993,998,993,5000
20240226,123500,1827169362,994,993,994,993,123
20240226,123400,1827047220,994,991,994,991,1004
20240226,123300,1826052244,995,995,995,995,41
20240226,123200,1826011449,990,996,996,990,21862
20240226,123100,1804335633,996,996,996,996,55
20240226,123000,1804280853,996,997,997,996,1945
20240226,122900,1802342633,998,998,998,998,23
20240226,122800,1802319679,998,998,998,996,1570
20240226,122700,1800754368,997,998,998,997,1176
20240226,122600,1799580793,998,997,998,996,6724
20240226,122500,1792873020,997,993,998,993,1111
20240226,122400,1791769343,998,998,998,995,149
20240226,122300,1791620671,998,996,999,996,2653
20240226,122200,1788973542,996,995,998,995,13724
20240226,122100,1775293019,996,995,996,994,2941
20240226,122000,1772369536,995,993,995,993,6764
20240226,121900,1765645524,993,991,993,991,2584
20240226,121800,1763079812,991,993,993,990,5256
20240226,121700,1757867320,993,992,993,991,2353
20240226,121600,1755535459,991,991,991,991,0
20240226,121500,1755535459,991,992,992,991,546
20240226,121400,1754993972,993,991,993,991,7056
20240226,121300,1747989392,991,991,991,991,909
20240226,121200,1747088573,991,991,991,991,150
20240226,121100,1746939923,991,991,991,991,293
20240226,121000,1746649560,993,993,993,991,1209
20240226,120900,1745449623,993,992,993,992,112
20240226,120800,1745338409,991,992,992,991,96
20240226,120700,1745243272,993,993,993,993,0
20240226,120600,1745243272,993,993,993,993,1476
20240226,120500,1743777604,993,993,993,993,1357
20240226,120400,1742430103,995,993,996,993,242
20240226,120300,1742189644,991,993,993,991,2030
20240226,120200,1740177854,993,993,993,993,9
20240226,120100,1740168917,993,993,993,992,32
20240226,120000,1740137153,994,992,994,992,67
20240226,115900,1740070665,991,991,992,991,377
20240226,115800,1739696965,991,991,991,991,102
20240226,115700,1739595883,990,988,990,986,1100
20240226,115600,1738509657,990,990,990,988,30
20240226,115500,1738479987,995,991,995,991,18763
20240226,115400,1719816550,991,991,991,991,802
20240226,115300,1719021768,991,986,991,986,512
20240226,115200,1718515496,986,991,991,986,791
20240226,115100,1717735115,991,987,993,986,1784
20240226,115000,1715974225,987,989,989,987,1987
20240226,114900,1714011514,989,989,989,989,18
20240226,114800,1713993712,990,990,990,990,2426
20240226,114700,1711591972,988,992,992,988,8355
20240226,114600,1703333690,992,992,992,992,11
20240226,114500,1703322778,993,993,993,993,3
20240226,114400,1703319799,994,993,994,988,14233
20240226,114300,1689251703,997,994,997,994,4271
20240226,114200,1685000335,994,993,994,993,41
20240226,114100,1684959600,994,994,994,993,82
20240226,114000,1684878093,988,994,994,988,5505
20240226,113900,1679435370,993,993,993,991,1052
20240226,113800,1678392735,993,991,994,990,1574
20240226,113700,1676833345,994,991,994,988,1002
20240226,113600,1675842639,994,994,994,994,1560
20240226,113500,1674291999,990,989,990,989,3202
20240226,113400,1671125131,989,992,992,989,4906
20240226,113300,1666268313,995,994,995,993,3502
20240226,113200,1662787141,994,994,995,994,840
20240226,113100,1661952178,994,994,996,994,11852
20240226,113000,1650163145,994,994,994,994,16
20240226,112900,1650147241,994,993,994,993,105
20240226,112800,1650042975,991,993,993,991,443
20240226,112700,1649603896,991,993,993,991,464
20240226,112600,1649143148,993,989,994,988,4113
20240226,112500,1645071541,988,988,988,988,936
20240226,112400,1644146773,989,989,989,988,7652
20240226,112300,1636579246,989,986,989,986,537
20240226,112200,1636048164,989,986,989,986,3839
20240226,112100,1632262883,986,990,991,986,2690
20240226,112000,1629603720,990,990,990,990,613
20240226,111900,1628996850,990,991,993,990,3480
20240226,111800,1625549101,991,993,993,991,2458
20240226,111700,1623110431,994,993,994,993,1564
20240226,111600,1621557367,994,994,994,994,26
20240226,111500,1621531523,994,995,995,994,1217
20240226,111400,1620321821,995,995,995,994,1081
20240226,111300,1619247296,995,995,995,995,565
20240226,111200,1618685121,995,995,995,995,100
20240226,111100,1618585621,995,996,996,995,1108
20240226,111000,1617482748,995,995,995,995,600
20240226,110900,1616885748,995,996,996,995,629
20240226,110800,1616259772,996,999,999,996,5907
20240226,110700,1610363973,1001,1001,1001,1000,1023
20240226,110600,1609340150,1000,998,1001,998,2197
20240226,110500,1607145616,996,996,997,996,3286
20240226,110400,1603871073,993,992,995,992,3664
20240226,110300,1600233053,992,992,992,992,1086
20240226,110200,1599155741,992,991,993,991,3100
20240226,110100,1596082034,993,991,993,991,1250
20240226,110000,1594843084,993,993,993,991,802
20240226,105900,1594047598,991,992,993,991,1865
20240226,105800,1592197733,993,992,993,992,13828
20240226,105700,1578474107,993,993,993,993,534
20240226,105600,1577943845,993,993,993,993,82
20240226,105500,1577862419,992,992,993,992,2471
20240226,105400,1575411168,992,992,992,992,71
20240226,105300,1575340736,991,991,993,991,5504
20240226,105200,1569886094,991,993,995,991,3227
20240226,105100,1566684650,993,993,993,993,15
20240226,105000,1566669755,994,996,996,994,113
20240226,104900,1566557211,996,991,996,991,2440
20240226,104800,1564135361,991,991,991,991,934
20240226,104700,1563209767,991,989,991,987,8355
20240226,104600,1554942697,990,991,991,990,688
20240226,104500,1554261446,990,991,991,990,2028
20240226,104400,1552253481,991,991,991,991,1040
20240226,104300,1551222841,991,994,996,991,3400
20240226,104200,1547851168,994,996,996,994,509
20240226,104100,1547344792,996,997,997,995,17
20240226,104000,1547327857,996,997,997,996,156
20240226,103900,1547172376,990,994,994,990,280
20240226,103800,1546894160,989,994,994,989,3101
20240226,103700,1543825613,994,1000,1001,990,9272
20240226,103600,1534627416,1000,1000,1000,1000,351
20240226,103500,1534276416,1000,992,1000,992,187
20240226,103400,1534089942,992,996,1000,992,4002
20240226,103300,1530112548,995,998,998,995,1736
20240226,103200,1528382144,1002,997,1002,997,936
20240226,103100,1527447592,1002,1006,1006,998,2989
20240226,103000,1524464126,1006,1000,1007,1000,631
20240226,102900,1523832910,1007,1007,1007,1006,1321
20240226,102800,1522503874,1007,993,1007,991,9246
20240226,102700,1513228464,989,1007,1007,989,22502
20240226,102600,1490805730,1007,1005,1008,1000,5362
20240226,102500,1485423483,1005,1009,1010,1004,5871
20240226,102400,1479500574,1009,1006,1010,999,3867
20240226,102300,1475605747,1006,999,1006,999,11021
20240226,102200,1464584991,999,998,999,998,3545
20240226,102100,1461045436,999,999,999,999,1834
20240226,102000,1459213270,999,998,999,998,1997
20240226,101900,1457220207,998,989,999,988,13148
20240226,101800,1444189772,997,1001,1001,988,31053
20240226,101700,1413438432,1001,1006,1006,1000,10211
20240226,101600,1403209605,1006,1015,1017,1006,22509
20240226,101500,1380467627,1006,989,1020,989,137254
20240226,101400,1242941417,989,989,990,989,6573
20240226,101300,1236440719,986,990,990,985,1908
20240226,101200,1234560409,990,986,990,986,9224
20240226,101100,1225458417,986,985,986,985,2087
20240226,101000,1223400777,982,983,983,982,2501
20240226,100900,1220944211,982,987,987,982,1259
20240226,100800,1219703499,987,983,987,982,15316
20240226,100700,1204637611,983,980,983,979,3753
20240226,100600,1200958985,980,979,983,979,772
20240226,100500,1200202412,979,979,983,979,2714
20240226,100400,1197545102,979,984,984,979,2087
20240226,100300,1195501854,979,983,986,979,11586
20240226,100200,1184126794,986,987,987,983,9974
20240226,100100,1174289972,987,988,988,984,2254
20240226,100000,1172066352,988,985,990,985,17120
20240226,095900,1155154594,990,989,990,984,7203
20240226,095800,1148041501,990,985,990,983,7905
20240226,095700,1140233178,984,982,984,981,2898
20240226,095600,1137383767,981,987,987,981,4075
20240226,095500,1133371120,985,985,985,981,6618
20240226,095400,1126867661,984,983,985,981,783
20240226,095300,1126099179,976,976,984,976,22044
20240226,095200,1104536412,976,983,984,976,6468
20240226,095100,1098197463,983,982,985,980,5306
20240226,095000,1092989813,980,980,982,978,27248
20240226,094900,1066302421,981,991,991,980,30149
20240226,094800,1036700449,988,992,992,988,7646
20240226,094700,1029134903,992,990,996,989,13575
20240226,094600,1015688795,990,1001,1001,986,45464
20240226,094500,970661054,1001,1001,1003,992,27118
20240226,094400,943597302,1001,1002,1004,1001,22383
20240226,094300,921189310,1004,1009,1009,1002,5458
20240226,094200,915708579,1009,1002,1009,998,25012
20240226,094100,890607726,1003,1000,1004,995,26316
20240226,094000,864359198,1001,1000,1006,998,16617
20240226,093900,847701311,1001,1002,1002,996,14049
20240226,093800,833676211,1002,1004,1007,998,41683
20240226,093700,791962912,1006,1006,1007,1003,13345
20240226,093600,778565721,1010,1018,1018,1004,29220
20240226,093500,749054151,1018,1019,1019,1013,13118
20240226,093400,735730823,1020,1012,1020,1012,47733
20240226,093300,687178367,1016,1007,1018,1003,43289
20240226,093200,643280104,1007,1026,1028,1000,91335
20240226,093100,550340642,1026,1034,1041,1023,57914
20240226,093000,490709897,1033,1013,1044,1000,132836
20240226,092900,354451029,1015,995,1015,994,90414
20240226,092800,263890703,994,991,997,990,46556
20240226,092700,217622105,991,980,991,969,43806
20240226,092600,174615888,980,967,980,963,16341
20240226,092500,158698469,963,961,967,961,3385
20240226,092400,155436359,961,955,961,954,30981
20240226,092300,125804507,955,953,955,953,2754
20240226,092200,123177561,955,958,958,953,12602
20240226,092100,111155744,958,957,958,956,4176
20240226,092000,107159904,958,958,958,957,228
20240226,091900,106941701,958,957,958,955,12286
20240226,091800,95181144,956,957,957,955,475
20240226,091700,94727500,957,955,957,953,2290
20240226,091600,92538027,955,952,955,951,3875
20240226,091500,88843901,952,952,952,952,1284
20240226,091400,87621533,950,952,952,950,6978
20240226,091300,80982601,950,951,951,950,4137
20240226,091200,77052446,950,951,951,950,2484
20240226,091100,74692444,950,950,950,950,3865
20240226,091000,71020694,951,950,951,947,6112
20240226,090900,65218499,947,948,949,947,4027
20240226,090800,61401281,950,944,950,944,11003
20240226,090700,50993872,944,949,949,944,6500
20240226,090600,44848810,951,945,951,943,12689
20240226,090500,32812596,945,951,952,944,6420
20240226,090400,26742127,952,949,952,941,2127
20240226,090300,24735409,949,959,959,948,8080
20240226,090200,17059905,951,960,960,951,321
20240226,090100,16752676,960,960,960,960,4
20240226,090000,16748836,949,950,961,949,17610