stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185500,1293782183,1400,1400,1400,1400,5762
20240226,185400,1293782183,1400,1400,1400,1400,0
20240226,185300,1293782183,1400,1400,1400,1400,0
20240226,185200,1293782183,1400,1400,1400,1400,0
20240226,185100,1293782183,1400,1400,1400,1400,0
20240226,185000,1293782183,1400,1400,1400,1400,0
20240226,184900,1293782183,1400,1400,1400,1400,0
20240226,184800,1293782183,1400,1400,1400,1400,0
20240226,184700,1293782183,1400,1400,1400,1400,0
20240226,184600,1293782183,1400,1400,1400,1400,0
20240226,184500,1293782183,1400,1400,1400,1400,0
20240226,184400,1293782183,1400,1400,1400,1400,0
20240226,184300,1293782183,1400,1400,1400,1400,0
20240226,184200,1293782183,1400,1400,1400,1400,0
20240226,184100,1293782183,1400,1400,1400,1400,0
20240226,184000,1293782183,1400,1400,1400,1400,0
20240226,183900,1293782183,1400,1400,1400,1400,0
20240226,183800,1293782183,1400,1400,1400,1400,0
20240226,183700,1293782183,1400,1400,1400,1400,0
20240226,183600,1293782183,1400,1400,1400,1400,0
20240226,183500,1293782183,1400,1400,1400,1400,0
20240226,183400,1293782183,1400,1400,1400,1400,0
20240226,183300,1293782183,1400,1400,1400,1400,0
20240226,183200,1293782183,1400,1400,1400,1400,0
20240226,183100,1293782183,1400,1400,1400,1400,0
20240226,183000,1293782183,1400,1400,1400,1400,0
20240226,182900,1293782183,1400,1400,1400,1400,0
20240226,182800,1293782183,1400,1400,1400,1400,0
20240226,182700,1293782183,1400,1400,1400,1400,0
20240226,182600,1293782183,1400,1400,1400,1400,0
20240226,182500,1293782183,1400,1400,1400,1400,5762
20240226,182400,1293782183,1400,1400,1400,1400,0
20240226,182300,1293782183,1400,1400,1400,1400,0
20240226,182200,1293782183,1400,1400,1400,1400,0
20240226,182100,1293782183,1400,1400,1400,1400,0
20240226,182000,1293782183,1400,1400,1400,1400,0
20240226,181900,1293782183,1400,1400,1400,1400,0
20240226,181800,1293782183,1400,1400,1400,1400,0
20240226,181700,1293782183,1400,1400,1400,1400,0
20240226,181600,1293782183,1400,1400,1400,1400,0
20240226,181500,1293782183,1400,1400,1400,1400,0
20240226,181400,1293782183,1400,1400,1400,1400,0
20240226,181300,1293782183,1400,1400,1400,1400,0
20240226,181200,1293782183,1400,1400,1400,1400,0
20240226,181100,1293782183,1400,1400,1400,1400,0
20240226,181000,1293782183,1400,1400,1400,1400,0
20240226,180900,1293782183,1400,1400,1400,1400,0
20240226,180800,1293782183,1400,1400,1400,1400,0
20240226,180700,1293782183,1400,1400,1400,1400,0
20240226,180600,1293782183,1400,1400,1400,1400,0
20240226,180500,1293782183,1400,1400,1400,1400,0
20240226,180400,1293782183,1400,1400,1400,1400,0
20240226,180300,1293782183,1400,1400,1400,1400,0
20240226,180200,1293782183,1400,1400,1400,1400,0
20240226,180100,1293782183,1400,1400,1400,1400,0
20240226,180000,1293782183,1400,1400,1400,1400,0
20240226,175900,1293782183,1400,1400,1400,1400,0
20240226,175800,1293782183,1400,1400,1400,1400,0
20240226,175700,1293782183,1400,1400,1400,1400,0
20240226,175600,1293782183,1400,1400,1400,1400,0
20240226,175500,1293782183,1400,1400,1400,1400,5762
20240226,175400,1293782183,1400,1400,1400,1400,0
20240226,175300,1293782183,1400,1400,1400,1400,0
20240226,175200,1293782183,1400,1400,1400,1400,0
20240226,175100,1293782183,1400,1400,1400,1400,0
20240226,175000,1293782183,1400,1400,1400,1400,0
20240226,174900,1293782183,1400,1400,1400,1400,0
20240226,174800,1293782183,1400,1400,1400,1400,0
20240226,174700,1293782183,1400,1400,1400,1400,0
20240226,174600,1293782183,1400,1400,1400,1400,0
20240226,174500,1293782183,1400,1400,1400,1400,0
20240226,174400,1293782183,1400,1400,1400,1400,0
20240226,174300,1293782183,1400,1400,1400,1400,0
20240226,174200,1293782183,1400,1400,1400,1400,0
20240226,174100,1293782183,1400,1400,1400,1400,0
20240226,174000,1293782183,1400,1400,1400,1400,0
20240226,173900,1293782183,1400,1400,1400,1400,0
20240226,173800,1293782183,1400,1400,1400,1400,0
20240226,173700,1293782183,1400,1400,1400,1400,0
20240226,173600,1293782183,1400,1400,1400,1400,0
20240226,173500,1293782183,1400,1400,1400,1400,0
20240226,173400,1293782183,1400,1400,1400,1400,0
20240226,173300,1293782183,1400,1400,1400,1400,0
20240226,173200,1293782183,1400,1400,1400,1400,0
20240226,173100,1293782183,1400,1400,1400,1400,0
20240226,173000,1293782183,1400,1400,1400,1400,0
20240226,172900,1293782183,1400,1400,1400,1400,0
20240226,172800,1293782183,1400,1400,1400,1400,0
20240226,172700,1293782183,1400,1400,1400,1400,0
20240226,172600,1293782183,1400,1400,1400,1400,0
20240226,172500,1293782183,1400,1400,1400,1400,5762
20240226,172400,1293782183,1400,1400,1400,1400,0
20240226,172300,1293782183,1400,1400,1400,1400,0
20240226,172200,1293782183,1400,1400,1400,1400,0
20240226,172100,1293782183,1400,1400,1400,1400,0
20240226,172000,1293782183,1400,1400,1400,1400,0
20240226,171900,1293782183,1400,1400,1400,1400,0
20240226,171800,1293782183,1400,1400,1400,1400,0
20240226,171700,1293782183,1400,1400,1400,1400,0
20240226,171600,1293782183,1400,1400,1400,1400,0
20240226,171500,1293782183,1400,1400,1400,1400,0
20240226,171400,1293782183,1400,1400,1400,1400,0
20240226,171300,1293782183,1400,1400,1400,1400,0
20240226,171200,1293782183,1400,1400,1400,1400,0
20240226,171100,1293782183,1400,1400,1400,1400,0
20240226,171000,1293782183,1400,1400,1400,1400,0
20240226,170900,1293782183,1400,1400,1400,1400,0
20240226,170800,1293782183,1400,1400,1400,1400,0
20240226,170700,1293782183,1400,1400,1400,1400,0
20240226,170600,1293782183,1400,1400,1400,1400,0
20240226,170500,1293782183,1400,1400,1400,1400,0
20240226,170400,1293782183,1400,1400,1400,1400,0
20240226,170300,1293782183,1400,1400,1400,1400,0
20240226,170200,1293782183,1400,1400,1400,1400,0
20240226,170100,1293782183,1400,1400,1400,1400,0
20240226,170000,1293782183,1400,1400,1400,1400,0
20240226,165900,1293782183,1400,1400,1400,1400,0
20240226,165800,1293782183,1400,1400,1400,1400,0
20240226,165700,1293782183,1400,1400,1400,1400,0
20240226,165600,1293782183,1400,1400,1400,1400,0
20240226,165500,1293782183,1400,1400,1400,1400,5762
20240226,165400,1293782183,1400,1400,1400,1400,0
20240226,165300,1293782183,1400,1400,1400,1400,0
20240226,165200,1293782183,1400,1400,1400,1400,0
20240226,165100,1293782183,1400,1400,1400,1400,0
20240226,165000,1293782183,1400,1400,1400,1400,0
20240226,164900,1293782183,1400,1400,1400,1400,0
20240226,164800,1293782183,1400,1400,1400,1400,0
20240226,164700,1293782183,1400,1400,1400,1400,0
20240226,164600,1293782183,1400,1400,1400,1400,0
20240226,164500,1293782183,1400,1400,1400,1400,0
20240226,164400,1293782183,1400,1400,1400,1400,0
20240226,164300,1293782183,1400,1400,1400,1400,0
20240226,164200,1293782183,1400,1400,1400,1400,0
20240226,164100,1293782183,1400,1400,1400,1400,0
20240226,164000,1293782183,1400,1400,1400,1400,0
20240226,163900,1293782183,1400,1400,1400,1400,0
20240226,163800,1293782183,1400,1400,1400,1400,0
20240226,163700,1293782183,1400,1400,1400,1400,0
20240226,163600,1293782183,1400,1400,1400,1400,0
20240226,163500,1293782183,1400,1400,1400,1400,0
20240226,163400,1293782183,1400,1400,1400,1400,0
20240226,163300,1293782183,1400,1400,1400,1400,0
20240226,163200,1293782183,1400,1400,1400,1400,0
20240226,163100,1293782183,1400,1400,1400,1400,0
20240226,163000,1293782183,1400,1400,1400,1400,0
20240226,162900,1293782183,1400,1400,1400,1400,0
20240226,162800,1293782183,1400,1400,1400,1400,0
20240226,162700,1293782183,1400,1400,1400,1400,0
20240226,162600,1293782183,1400,1400,1400,1400,0
20240226,162500,1293782183,1400,1400,1400,1400,5762
20240226,162400,1293782183,1400,1400,1400,1400,0
20240226,162300,1293782183,1400,1400,1400,1400,0
20240226,162200,1293782183,1400,1400,1400,1400,0
20240226,162100,1293782183,1400,1400,1400,1400,0
20240226,162000,1293782183,1400,1400,1400,1400,0
20240226,161900,1293782183,1400,1400,1400,1400,0
20240226,161800,1293782183,1400,1400,1400,1400,0
20240226,161700,1293782183,1400,1400,1400,1400,0
20240226,161600,1293782183,1400,1400,1400,1400,0
20240226,161500,1293782183,1400,1400,1400,1400,0
20240226,161400,1293782183,1400,1400,1400,1400,0
20240226,161300,1293782183,1400,1400,1400,1400,0
20240226,161200,1293782183,1400,1400,1400,1400,0
20240226,161100,1293782183,1400,1400,1400,1400,0
20240226,161000,1293782183,1400,1400,1400,1400,0
20240226,160900,1293782183,1400,1400,1400,1400,0
20240226,160800,1293782183,1400,1400,1400,1400,0
20240226,160700,1293782183,1400,1400,1400,1400,0
20240226,160600,1293782183,1400,1400,1400,1400,0
20240226,160500,1293782183,1400,1400,1400,1400,0
20240226,160400,1293782183,1400,1400,1400,1400,0
20240226,160300,1293782183,1400,1400,1400,1400,0
20240226,160200,1293782183,1400,1400,1400,1400,0
20240226,160100,1293782183,1400,1400,1400,1400,0
20240226,160000,1293782183,1400,1400,1400,1400,0
20240226,155900,1293782183,1400,1400,1400,1400,0
20240226,155800,1293782183,1400,1400,1400,1400,0
20240226,155700,1293782183,1400,1400,1400,1400,0
20240226,155600,1293782183,1400,1400,1400,1400,0
20240226,155500,1293782183,1400,1400,1400,1400,5762
20240226,155400,1293782183,1400,1400,1400,1400,0
20240226,155300,1293782183,1400,1400,1400,1400,0
20240226,155200,1293782183,1400,1400,1400,1400,0
20240226,155100,1293782183,1400,1400,1400,1400,0
20240226,155000,1293782183,1400,1400,1400,1400,0
20240226,154900,1293782183,1400,1400,1400,1400,0
20240226,154800,1293782183,1400,1400,1400,1400,0
20240226,154700,1293782183,1400,1400,1400,1400,0
20240226,154600,1293782183,1400,1400,1400,1400,0
20240226,154500,1293782183,1400,1400,1400,1400,0
20240226,154400,1293782183,1400,1400,1400,1400,0
20240226,154300,1293782183,1400,1400,1400,1400,0
20240226,154200,1293782183,1400,1400,1400,1400,0
20240226,154100,1293782183,1400,1400,1400,1400,0
20240226,154000,1293782183,1400,1400,1400,1400,0
20240226,153900,1293782183,1400,1400,1400,1400,0
20240226,153800,1293782183,1400,1400,1400,1400,0
20240226,153700,1293782183,1400,1400,1400,1400,0
20240226,153600,1293782183,1400,1400,1400,1400,0
20240226,153500,1293782183,1400,1400,1400,1400,0
20240226,153400,1293782183,1400,1400,1400,1400,0
20240226,153300,1293782183,1400,1400,1400,1400,0
20240226,153200,1293782183,1400,1400,1400,1400,0
20240226,153100,1293782183,1400,1400,1400,1400,0
20240226,153000,1293782183,1400,1400,1400,1400,5762
20240226,152900,1285715383,1408,1408,1408,1408,0
20240226,152800,1285715383,1408,1408,1408,1408,0
20240226,152700,1285715383,1408,1408,1408,1408,0
20240226,152600,1285715383,1408,1408,1408,1408,0
20240226,152500,1285715383,1408,1408,1408,1408,0
20240226,152400,1285715383,1408,1408,1408,1408,0
20240226,152300,1285715383,1408,1408,1408,1408,0
20240226,152200,1285715383,1408,1408,1408,1408,0
20240226,152100,1285715383,1408,1408,1408,1408,0
20240226,152000,1285715383,1408,1408,1408,1408,0
20240226,151900,1285715383,1408,1408,1408,1408,2
20240226,151800,1285712567,1398,1404,1408,1397,1293
20240226,151700,1283899074,1404,1397,1404,1397,6327
20240226,151600,1275059877,1405,1397,1408,1397,87
20240226,151500,1274938119,1400,1400,1405,1400,86
20240226,151400,1274817714,1406,1406,1406,1406,0
20240226,151300,1274817714,1406,1401,1406,1400,1001
20240226,151200,1273415680,1403,1404,1404,1403,603
20240226,151100,1272569171,1404,1404,1404,1404,48
20240226,151000,1272501779,1402,1405,1405,1402,2021
20240226,150900,1269665231,1410,1410,1410,1410,0
20240226,150800,1269665231,1410,1410,1410,1410,0
20240226,150700,1269665231,1410,1410,1410,1410,0
20240226,150600,1269665231,1410,1410,1410,1410,1
20240226,150500,1269663821,1400,1411,1411,1400,30556
20240226,150400,1226839149,1411,1414,1414,1411,2
20240226,150300,1226836324,1414,1414,1414,1414,5
20240226,150200,1226829254,1415,1415,1415,1415,10
20240226,150100,1226815104,1415,1415,1415,1415,0
20240226,150000,1226815104,1415,1415,1415,1415,9
20240226,145900,1226802369,1416,1416,1416,1416,3
20240226,145800,1226798121,1417,1411,1417,1411,1144
20240226,145700,1225183778,1411,1418,1418,1411,241
20240226,145600,1224843720,1410,1408,1419,1402,11191
20240226,145500,1208992360,1408,1405,1408,1405,1938
20240226,145400,1206265452,1405,1405,1405,1405,0
20240226,145300,1206265452,1405,1405,1405,1405,0
20240226,145200,1206265452,1405,1405,1405,1403,1766
20240226,145100,1203787732,1403,1403,1403,1403,0
20240226,145000,1203787732,1403,1403,1403,1403,1
20240226,144900,1203786329,1402,1402,1402,1402,400
20240226,144800,1203225529,1402,1404,1405,1402,33
20240226,144700,1203179258,1400,1400,1400,1400,383
20240226,144600,1202643058,1405,1405,1405,1405,512
20240226,144500,1201923698,1405,1405,1407,1405,18
20240226,144400,1201898406,1404,1401,1404,1400,974
20240226,144300,1200534669,1403,1403,1403,1403,0
20240226,144200,1200534669,1403,1405,1405,1403,5759
20240226,144100,1192452409,1407,1404,1407,1404,47
20240226,144000,1192386418,1404,1404,1404,1404,1202
20240226,143900,1190698810,1404,1404,1404,1404,56
20240226,143800,1190620186,1409,1409,1409,1409,0
20240226,143700,1190620186,1409,1403,1409,1403,1554
20240226,143600,1188439900,1403,1403,1403,1403,200
20240226,143500,1188159300,1403,1403,1403,1403,9
20240226,143400,1188146673,1410,1410,1410,1410,0
20240226,143300,1188146673,1410,1410,1410,1410,0
20240226,143200,1188146673,1410,1406,1410,1406,2866
20240226,143100,1184107601,1406,1396,1406,1396,18200
20240226,143000,1158604562,1396,1395,1396,1395,1812
20240226,142900,1156075375,1395,1395,1395,1395,78
20240226,142800,1155966565,1395,1395,1395,1395,577
20240226,142700,1155161650,1395,1395,1395,1395,78
20240226,142600,1155052840,1395,1395,1395,1391,502
20240226,142500,1154354550,1390,1390,1390,1390,145
20240226,142400,1154153000,1390,1390,1390,1390,4
20240226,142300,1154147440,1389,1396,1396,1389,704
20240226,142200,1153169038,1396,1394,1396,1389,584
20240226,142100,1152353975,1394,1395,1395,1393,2640
20240226,142000,1148672107,1395,1395,1395,1388,4454
20240226,141900,1142487556,1395,1395,1395,1395,297
20240226,141800,1142073241,1395,1390,1395,1389,5408
20240226,141700,1134558130,1389,1395,1395,1389,3054
20240226,141600,1130314202,1395,1390,1396,1390,1012
20240226,141500,1128906905,1396,1391,1396,1390,1362
20240226,141400,1127013542,1391,1399,1399,1391,1716
20240226,141300,1124625173,1399,1400,1400,1399,79
20240226,141200,1124514611,1400,1400,1400,1400,42
20240226,141100,1124455811,1392,1392,1392,1392,0
20240226,141000,1124455811,1392,1401,1402,1392,1511
20240226,140900,1122349082,1402,1402,1402,1401,41
20240226,140800,1122291601,1395,1396,1396,1395,871
20240226,140700,1121076479,1396,1396,1396,1396,325
20240226,140600,1120622779,1396,1397,1397,1396,203
20240226,140500,1120339189,1396,1397,1397,1396,322
20240226,140400,1119889528,1397,1399,1399,1397,2698
20240226,140300,1116118141,1399,1400,1407,1399,1570
20240226,140200,1113920304,1400,1403,1403,1400,6548
20240226,140100,1104745682,1403,1405,1407,1403,1076
20240226,140000,1103234750,1406,1407,1409,1406,8733
20240226,135900,1090954861,1406,1406,1406,1403,2956
20240226,135800,1086803941,1408,1408,1408,1408,0
20240226,135700,1086803941,1408,1408,1408,1408,20
20240226,135600,1086775781,1409,1410,1411,1409,1143
20240226,135500,1085164455,1411,1410,1411,1410,1501
20240226,135400,1083047995,1414,1415,1415,1414,502
20240226,135300,1082338166,1409,1409,1409,1409,679
20240226,135200,1081381455,1416,1416,1416,1416,0
20240226,135100,1081381455,1416,1405,1416,1405,1749
20240226,135000,1078911505,1402,1409,1414,1402,1700
20240226,134900,1076520850,1409,1409,1410,1403,1163
20240226,134800,1074887476,1398,1396,1398,1396,8700
20240226,134700,1062730620,1388,1414,1414,1388,30100
20240226,134600,1020697765,1414,1408,1414,1406,4346
20240226,134500,1014563112,1407,1407,1407,1407,0
20240226,134400,1014563112,1407,1417,1417,1407,2530
20240226,134300,1010984853,1419,1419,1419,1419,0
20240226,134200,1010984853,1419,1419,1419,1419,0
20240226,134100,1010984853,1419,1415,1419,1415,352
20240226,134000,1010486626,1415,1415,1415,1415,0
20240226,133900,1010486626,1415,1406,1415,1405,2160
20240226,133800,1007443914,1416,1426,1426,1406,3712
20240226,133700,1002222204,1426,1395,1426,1395,7036
20240226,133600,992344405,1409,1417,1423,1395,17225
20240226,133500,968086422,1425,1419,1431,1417,1777
20240226,133400,965564929,1420,1425,1432,1420,2712
20240226,133300,961689022,1423,1424,1432,1420,2561
20240226,133200,958042685,1420,1425,1436,1420,16850
20240226,133100,934072767,1426,1430,1430,1421,35921
20240226,133000,882909784,1424,1438,1438,1424,17149
20240226,132900,858413111,1439,1449,1449,1439,11089
20240226,132800,842435779,1450,1442,1450,1442,2563
20240226,132700,838739245,1442,1448,1448,1441,6121
20240226,132600,829898902,1450,1451,1451,1449,5193
20240226,132500,822369111,1451,1448,1451,1448,3168
20240226,132400,817773382,1448,1448,1455,1448,6894
20240226,132300,807776467,1456,1455,1456,1452,4836
20240226,132200,800741768,1455,1451,1455,1451,2627
20240226,132100,796923944,1452,1450,1452,1449,13172
20240226,132000,777824511,1450,1447,1450,1447,2814
20240226,131900,773747040,1448,1443,1448,1442,8163
20240226,131800,761942627,1444,1444,1444,1440,1393
20240226,131700,759935132,1444,1444,1444,1444,747
20240226,131600,758856464,1444,1440,1444,1440,5664
20240226,131500,750695276,1439,1434,1439,1434,12662
20240226,131400,732502592,1435,1436,1436,1435,1232
20240226,131300,730733630,1436,1432,1438,1432,37688
20240226,131200,676593587,1432,1432,1432,1432,22
20240226,131100,676562083,1433,1433,1433,1433,1
20240226,131000,676560650,1421,1420,1436,1420,14393
20240226,130900,655989121,1420,1425,1425,1420,502
20240226,130800,655276276,1423,1427,1427,1423,6555
20240226,130700,645934982,1426,1432,1432,1426,501
20240226,130600,645220444,1425,1430,1430,1425,1125
20240226,130500,643614986,1431,1431,1431,1431,207
20240226,130400,643318769,1434,1434,1434,1434,70
20240226,130300,643218389,1434,1434,1437,1434,2129
20240226,130200,640165253,1438,1432,1438,1431,3178
20240226,130100,635609769,1434,1434,1434,1432,554
20240226,130000,634816133,1434,1436,1440,1432,15353
20240226,125900,612740731,1436,1431,1436,1426,7940
20240226,125800,601358126,1426,1433,1434,1425,2356
20240226,125700,597988395,1435,1434,1438,1423,2095
20240226,125600,594982733,1430,1412,1430,1411,34547
20240226,125500,545876419,1413,1413,1413,1413,0
20240226,125400,545876419,1413,1413,1413,1413,1150
20240226,125300,544251469,1415,1415,1415,1415,1101
20240226,125200,542693554,1415,1415,1415,1415,0
20240226,125100,542693554,1415,1411,1415,1410,42
20240226,125000,542634233,1409,1409,1409,1409,324
20240226,124900,542177717,1415,1413,1416,1412,12763
20240226,124800,524134716,1413,1413,1413,1413,44
20240226,124700,524072544,1413,1408,1415,1408,24185
20240226,124600,489966162,1405,1403,1405,1403,11036
20240226,124500,474460921,1405,1405,1405,1405,0
20240226,124400,474460921,1405,1400,1405,1400,987
20240226,124300,473078435,1400,1403,1403,1400,358
20240226,124200,472576816,1402,1402,1402,1402,1200
20240226,124100,470894416,1405,1405,1405,1405,271
20240226,124000,470513661,1404,1404,1404,1404,1
20240226,123900,470512257,1402,1404,1405,1402,62
20240226,123800,470425156,1405,1405,1405,1405,300
20240226,123700,470003656,1403,1403,1403,1403,100
20240226,123600,469863356,1402,1402,1402,1402,118
20240226,123500,469697920,1409,1407,1409,1407,5000
20240226,123400,462657274,1407,1407,1407,1407,1057
20240226,123300,461170075,1407,1396,1408,1396,20407
20240226,123200,432538198,1395,1395,1395,1395,508
20240226,123100,431829538,1393,1398,1399,1393,2110
20240226,123000,428879678,1396,1392,1396,1392,5793
20240226,122900,420803957,1393,1386,1393,1386,301
20240226,122800,420386764,1385,1385,1385,1385,15
20240226,122700,420365989,1385,1385,1385,1385,0
20240226,122600,420365989,1385,1385,1385,1385,2
20240226,122500,420363219,1393,1393,1393,1393,2
20240226,122400,420360433,1393,1393,1393,1393,0
20240226,122300,420360433,1393,1392,1394,1392,3637
20240226,122200,415294212,1393,1385,1393,1385,8
20240226,122100,415283108,1385,1385,1385,1385,0
20240226,122000,415283108,1385,1385,1385,1385,10
20240226,121900,415269258,1385,1385,1385,1385,200
20240226,121800,414992258,1385,1385,1385,1385,300
20240226,121700,414576758,1393,1393,1393,1393,0
20240226,121600,414576758,1393,1393,1393,1393,5
20240226,121500,414569793,1393,1393,1393,1393,1000
20240226,121400,413176793,1393,1393,1393,1393,0
20240226,121300,413176793,1393,1386,1393,1386,1000
20240226,121200,411787840,1386,1386,1386,1386,104
20240226,121100,411643696,1387,1387,1387,1387,0
20240226,121000,411643696,1387,1387,1387,1387,61
20240226,120900,411559089,1387,1387,1387,1387,0
20240226,120800,411559089,1387,1388,1388,1387,178
20240226,120700,411312188,1388,1388,1388,1388,424
20240226,120600,410723676,1388,1388,1388,1388,0
20240226,120500,410723676,1388,1388,1388,1388,0
20240226,120400,410723676,1388,1388,1388,1388,0
20240226,120300,410723676,1388,1388,1388,1388,128
20240226,120200,410546012,1392,1394,1394,1392,105
20240226,120100,410399842,1394,1394,1395,1394,383
20240226,120000,409865798,1395,1394,1395,1394,458
20240226,115900,409227192,1394,1387,1394,1387,970
20240226,115800,407878669,1394,1393,1394,1393,987
20240226,115700,406502792,1391,1391,1393,1390,2128
20240226,115600,403541858,1391,1391,1391,1391,0
20240226,115500,403541858,1391,1384,1391,1384,12786
20240226,115400,385791027,1384,1383,1384,1383,588
20240226,115300,384977622,1383,1385,1386,1383,747
20240226,115200,383942648,1386,1386,1386,1386,300
20240226,115100,383526848,1386,1385,1386,1385,301
20240226,115000,383109962,1384,1383,1384,1383,350
20240226,114900,382625612,1383,1383,1383,1383,1
20240226,114800,382624229,1371,1378,1378,1371,262
20240226,114700,382263605,1383,1383,1383,1383,0
20240226,114600,382263605,1383,1383,1383,1383,0
20240226,114500,382263605,1383,1383,1383,1383,5000
20240226,114400,375348605,1381,1379,1381,1379,1635
20240226,114300,373091187,1378,1370,1378,1369,10444
20240226,114200,358743160,1369,1373,1373,1369,940
20240226,114100,357455936,1378,1378,1378,1378,0
20240226,114000,357455936,1378,1378,1378,1378,1
20240226,113900,357454558,1373,1372,1373,1372,150
20240226,113800,357248717,1376,1371,1376,1371,3866
20240226,113700,351939313,1370,1370,1370,1370,148
20240226,113600,351736553,1373,1370,1373,1370,1135
20240226,113500,350179854,1374,1374,1374,1374,120
20240226,113400,350014974,1375,1375,1375,1375,0
20240226,113300,350014974,1375,1370,1375,1370,2021
20240226,113200,347245204,1375,1375,1380,1375,2098
20240226,113100,344360449,1375,1375,1375,1375,0
20240226,113000,344360449,1375,1379,1380,1375,326
20240226,112900,343910978,1371,1373,1373,1371,247
20240226,112800,343572210,1376,1369,1376,1369,2641
20240226,112700,339946602,1367,1367,1367,1367,0
20240226,112600,339946602,1367,1370,1370,1367,2068
20240226,112500,337116612,1370,1371,1374,1369,1593
20240226,112400,334934386,1370,1371,1371,1370,2149
20240226,112300,331989990,1376,1373,1376,1370,893
20240226,112200,330765164,1373,1382,1382,1373,6377
20240226,112100,321979488,1383,1383,1383,1383,12
20240226,112000,321962892,1383,1383,1383,1382,282
20240226,111900,321573058,1383,1383,1384,1383,579
20240226,111800,320772295,1383,1383,1383,1383,1177
20240226,111700,319144504,1383,1383,1383,1383,134
20240226,111600,318959182,1383,1383,1383,1383,450
20240226,111500,318336832,1386,1386,1386,1386,25
20240226,111400,318302182,1382,1391,1391,1378,2403
20240226,111300,314973987,1391,1375,1391,1375,33096
20240226,111200,269065901,1387,1380,1387,1380,10077
20240226,111100,255127655,1380,1370,1380,1370,8658
20240226,111000,243232962,1372,1365,1372,1365,9132
20240226,110900,230735988,1364,1356,1365,1356,9610
20240226,110800,217639100,1349,1349,1349,1349,199
20240226,110700,217370649,1354,1354,1354,1354,600
20240226,110600,216558249,1354,1352,1354,1349,194
20240226,110500,216296032,1354,1352,1354,1352,252
20240226,110400,215955326,1352,1355,1355,1351,3683
20240226,110300,210974310,1355,1353,1355,1353,2800
20240226,110200,207182910,1353,1353,1353,1353,702
20240226,110100,206233104,1353,1353,1353,1353,0
20240226,110000,206233104,1353,1353,1353,1353,0
20240226,105900,206233104,1353,1353,1353,1353,0
20240226,105800,206233104,1353,1353,1353,1353,0
20240226,105700,206233104,1353,1353,1353,1353,0
20240226,105600,206233104,1353,1353,1353,1353,0
20240226,105500,206233104,1353,1353,1353,1353,0
20240226,105400,206233104,1353,1353,1353,1353,0
20240226,105300,206233104,1353,1353,1353,1353,0
20240226,105200,206233104,1353,1353,1353,1353,0
20240226,105100,206233104,1353,1353,1353,1353,0
20240226,105000,206233104,1353,1353,1353,1353,0
20240226,104900,206233104,1353,1348,1353,1348,101
20240226,104800,206096951,1348,1341,1348,1341,1691
20240226,104700,203824469,1344,1343,1345,1340,19595
20240226,104600,177546958,1343,1343,1343,1343,67
20240226,104500,177456977,1342,1342,1342,1342,68
20240226,104400,177365721,1342,1344,1344,1342,1763
20240226,104300,174997971,1345,1345,1345,1345,100
20240226,104200,174863471,1345,1343,1345,1343,10
20240226,104100,174850037,1343,1343,1343,1343,53
20240226,104000,174778858,1345,1343,1345,1343,99
20240226,103900,174645850,1343,1345,1345,1343,1348
20240226,103800,172834692,1344,1344,1344,1344,0
20240226,103700,172834692,1344,1343,1344,1343,6
20240226,103600,172826631,1343,1343,1343,1343,3
20240226,103500,172822602,1343,1343,1343,1343,101
20240226,103400,172686959,1343,1343,1343,1343,0
20240226,103300,172686959,1343,1343,1343,1343,2
20240226,103200,172684273,1343,1344,1344,1343,17
20240226,103100,172661427,1343,1343,1343,1343,43
20240226,103000,172603678,1343,1342,1343,1342,423
20240226,102900,172035665,1342,1342,1343,1342,763
20240226,102800,171011037,1342,1343,1343,1342,1331
20240226,102700,169223852,1345,1343,1345,1343,143
20240226,102600,169031646,1345,1343,1345,1343,139
20240226,102500,168844800,1343,1343,1343,1343,1036
20240226,102400,167453452,1342,1342,1342,1342,1
20240226,102300,167452110,1345,1345,1345,1345,0
20240226,102200,167452110,1345,1345,1345,1345,4
20240226,102100,167446730,1342,1342,1342,1342,900
20240226,102000,166238930,1342,1342,1342,1342,0
20240226,101900,166238930,1342,1342,1342,1341,2009
20240226,101800,163543098,1342,1342,1342,1342,0
20240226,101700,163543098,1342,1343,1343,1342,5670
20240226,101600,155933312,1344,1345,1345,1344,2235
20240226,101500,152928262,1347,1347,1347,1347,0
20240226,101400,152928262,1347,1347,1347,1347,0
20240226,101300,152928262,1347,1344,1347,1343,5001
20240226,101200,146210795,1345,1345,1345,1345,10
20240226,101100,146197345,1344,1344,1344,1344,0
20240226,101000,146197345,1344,1344,1344,1344,1250
20240226,100900,144517345,1344,1344,1344,1344,0
20240226,100800,144517345,1344,1346,1346,1344,9267
20240226,100700,132055137,1349,1348,1352,1346,10981
20240226,100600,117266021,1349,1349,1349,1349,74
20240226,100500,117166195,1365,1365,1365,1365,0
20240226,100400,117166195,1365,1351,1366,1351,2002
20240226,100300,114438981,1353,1353,1353,1353,0
20240226,100200,114438981,1353,1350,1353,1350,1077
20240226,100100,112985028,1350,1350,1350,1350,200
20240226,100000,112715028,1348,1348,1348,1348,849
20240226,095900,111570576,1348,1348,1348,1348,0
20240226,095800,111570576,1348,1351,1351,1348,5124
20240226,095700,104662356,1365,1365,1365,1365,0
20240226,095600,104662356,1365,1351,1365,1351,11
20240226,095500,104647481,1352,1353,1353,1352,200
20240226,095400,104377071,1366,1353,1366,1353,500
20240226,095300,103696231,1354,1351,1354,1351,30
20240226,095200,103655667,1351,1351,1351,1351,15
20240226,095100,103635402,1352,1354,1354,1352,142
20240226,095000,103443154,1354,1354,1354,1354,0
20240226,094900,103443154,1354,1355,1355,1354,3
20240226,094800,103439091,1355,1355,1355,1355,1
20240226,094700,103437736,1347,1347,1347,1347,0
20240226,094600,103437736,1347,1347,1347,1347,0
20240226,094500,103437736,1347,1350,1350,1347,1500
20240226,094400,101415068,1350,1350,1350,1350,7407
20240226,094300,91415618,1350,1350,1350,1350,0
20240226,094200,91415618,1350,1350,1350,1350,0
20240226,094100,91415618,1350,1350,1350,1350,0
20240226,094000,91415618,1350,1350,1357,1350,2015
20240226,093900,88695263,1358,1358,1358,1358,0
20240226,093800,88695263,1358,1350,1358,1348,1601
20240226,093700,86534701,1350,1368,1368,1350,1007
20240226,093600,85174606,1358,1366,1369,1358,1159
20240226,093500,83596475,1366,1358,1366,1358,681
20240226,093400,82668527,1358,1358,1358,1358,1
20240226,093300,82667169,1358,1358,1358,1358,0
20240226,093200,82667169,1358,1351,1358,1351,144
20240226,093100,82472093,1351,1351,1351,1351,120
20240226,093000,82309973,1351,1351,1351,1351,698
20240226,092900,81366975,1351,1351,1351,1350,2114
20240226,092800,78512627,1350,1350,1350,1350,100
20240226,092700,78377627,1350,1347,1350,1347,13889
20240226,092600,59641433,1345,1345,1345,1345,0
20240226,092500,59641433,1345,1345,1345,1345,0
20240226,092400,59641433,1345,1345,1345,1345,0
20240226,092300,59641433,1345,1343,1345,1343,4847
20240226,092200,53131294,1346,1344,1346,1343,956
20240226,092100,51847086,1344,1346,1346,1344,1328
20240226,092000,50061476,1345,1346,1346,1344,3263
20240226,091900,45672881,1350,1346,1350,1346,2052
20240226,091800,42906889,1346,1350,1350,1346,216
20240226,091700,42616029,1350,1350,1350,1350,262
20240226,091600,42262329,1350,1350,1350,1350,507
20240226,091500,41577879,1345,1345,1345,1345,4
20240226,091400,41572499,1344,1344,1344,1344,0
20240226,091300,41572499,1344,1346,1346,1344,10950
20240226,091200,26845178,1350,1351,1351,1350,1584
20240226,091100,24706678,1351,1351,1351,1351,87
20240226,091000,24589141,1345,1347,1347,1345,1574
20240226,090900,22470815,1347,1352,1352,1347,6367
20240226,090800,13872879,1355,1355,1355,1355,286
20240226,090700,13485349,1355,1361,1361,1355,5773
20240226,090600,5638158,1383,1383,1383,1383,7
20240226,090500,5628477,1384,1384,1384,1384,0
20240226,090400,5628477,1384,1384,1384,1384,0
20240226,090300,5628477,1384,1384,1384,1384,500
20240226,090200,4936477,1385,1385,1385,1385,1
20240226,090100,4935092,1360,1360,1360,1360,8
20240226,090000,4924212,1360,1369,1370,1360,3601