stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185800,81481443,1249,1249,1249,1249,2094
20240226,185700,81481443,1249,1249,1249,1249,0
20240226,185600,81481443,1249,1249,1249,1249,0
20240226,185500,81481443,1249,1249,1249,1249,0
20240226,185400,81481443,1249,1249,1249,1249,0
20240226,185300,81481443,1249,1249,1249,1249,0
20240226,185200,81481443,1249,1249,1249,1249,0
20240226,185100,81481443,1249,1249,1249,1249,0
20240226,185000,81481443,1249,1249,1249,1249,0
20240226,184900,81481443,1249,1249,1249,1249,0
20240226,184800,81481443,1249,1249,1249,1249,0
20240226,184700,81481443,1249,1249,1249,1249,0
20240226,184600,81481443,1249,1249,1249,1249,0
20240226,184500,81481443,1249,1249,1249,1249,0
20240226,184400,81481443,1249,1249,1249,1249,0
20240226,184300,81481443,1249,1249,1249,1249,0
20240226,184200,81481443,1249,1249,1249,1249,0
20240226,184100,81481443,1249,1249,1249,1249,0
20240226,184000,81481443,1249,1249,1249,1249,0
20240226,183900,81481443,1249,1249,1249,1249,0
20240226,183800,81481443,1249,1249,1249,1249,0
20240226,183700,81481443,1249,1249,1249,1249,0
20240226,183600,81481443,1249,1249,1249,1249,0
20240226,183500,81481443,1249,1249,1249,1249,0
20240226,183400,81481443,1249,1249,1249,1249,0
20240226,183300,81481443,1249,1249,1249,1249,0
20240226,183200,81481443,1249,1249,1249,1249,0
20240226,183100,81481443,1249,1249,1249,1249,0
20240226,183000,81481443,1249,1249,1249,1249,0
20240226,182900,81481443,1249,1249,1249,1249,0
20240226,182800,81481443,1249,1249,1249,1249,2094
20240226,182700,81481443,1249,1249,1249,1249,0
20240226,182600,81481443,1249,1249,1249,1249,0
20240226,182500,81481443,1249,1249,1249,1249,0
20240226,182400,81481443,1249,1249,1249,1249,0
20240226,182300,81481443,1249,1249,1249,1249,0
20240226,182200,81481443,1249,1249,1249,1249,0
20240226,182100,81481443,1249,1249,1249,1249,0
20240226,182000,81481443,1249,1249,1249,1249,0
20240226,181900,81481443,1249,1249,1249,1249,0
20240226,181800,81481443,1249,1249,1249,1249,0
20240226,181700,81481443,1249,1249,1249,1249,0
20240226,181600,81481443,1249,1249,1249,1249,0
20240226,181500,81481443,1249,1249,1249,1249,0
20240226,181400,81481443,1249,1249,1249,1249,0
20240226,181300,81481443,1249,1249,1249,1249,0
20240226,181200,81481443,1249,1249,1249,1249,0
20240226,181100,81481443,1249,1249,1249,1249,0
20240226,181000,81481443,1249,1249,1249,1249,0
20240226,180900,81481443,1249,1249,1249,1249,0
20240226,180800,81481443,1249,1249,1249,1249,0
20240226,180700,81481443,1249,1249,1249,1249,0
20240226,180600,81481443,1249,1249,1249,1249,0
20240226,180500,81481443,1249,1249,1249,1249,0
20240226,180400,81481443,1249,1249,1249,1249,0
20240226,180300,81481443,1249,1249,1249,1249,0
20240226,180200,81481443,1249,1249,1249,1249,0
20240226,180100,81481443,1249,1249,1249,1249,0
20240226,180000,81481443,1249,1249,1249,1249,0
20240226,175900,81481443,1249,1249,1249,1249,0
20240226,175800,81481443,1249,1249,1249,1249,2094
20240226,175700,81481443,1249,1249,1249,1249,0
20240226,175600,81481443,1249,1249,1249,1249,0
20240226,175500,81481443,1249,1249,1249,1249,0
20240226,175400,81481443,1249,1249,1249,1249,0
20240226,175300,81481443,1249,1249,1249,1249,0
20240226,175200,81481443,1249,1249,1249,1249,0
20240226,175100,81481443,1249,1249,1249,1249,0
20240226,175000,81481443,1249,1249,1249,1249,0
20240226,174900,81481443,1249,1249,1249,1249,0
20240226,174800,81481443,1249,1249,1249,1249,0
20240226,174700,81481443,1249,1249,1249,1249,0
20240226,174600,81481443,1249,1249,1249,1249,0
20240226,174500,81481443,1249,1249,1249,1249,0
20240226,174400,81481443,1249,1249,1249,1249,0
20240226,174300,81481443,1249,1249,1249,1249,0
20240226,174200,81481443,1249,1249,1249,1249,0
20240226,174100,81481443,1249,1249,1249,1249,0
20240226,174000,81481443,1249,1249,1249,1249,0
20240226,173900,81481443,1249,1249,1249,1249,0
20240226,173800,81481443,1249,1249,1249,1249,0
20240226,173700,81481443,1249,1249,1249,1249,0
20240226,173600,81481443,1249,1249,1249,1249,0
20240226,173500,81481443,1249,1249,1249,1249,0
20240226,173400,81481443,1249,1249,1249,1249,0
20240226,173300,81481443,1249,1249,1249,1249,0
20240226,173200,81481443,1249,1249,1249,1249,0
20240226,173100,81481443,1249,1249,1249,1249,0
20240226,173000,81481443,1249,1249,1249,1249,0
20240226,172900,81481443,1249,1249,1249,1249,0
20240226,172800,81481443,1249,1249,1249,1249,2094
20240226,172700,81481443,1249,1249,1249,1249,0
20240226,172600,81481443,1249,1249,1249,1249,0
20240226,172500,81481443,1249,1249,1249,1249,0
20240226,172400,81481443,1249,1249,1249,1249,0
20240226,172300,81481443,1249,1249,1249,1249,0
20240226,172200,81481443,1249,1249,1249,1249,0
20240226,172100,81481443,1249,1249,1249,1249,0
20240226,172000,81481443,1249,1249,1249,1249,0
20240226,171900,81481443,1249,1249,1249,1249,0
20240226,171800,81481443,1249,1249,1249,1249,0
20240226,171700,81481443,1249,1249,1249,1249,0
20240226,171600,81481443,1249,1249,1249,1249,0
20240226,171500,81481443,1249,1249,1249,1249,0
20240226,171400,81481443,1249,1249,1249,1249,0
20240226,171300,81481443,1249,1249,1249,1249,0
20240226,171200,81481443,1249,1249,1249,1249,0
20240226,171100,81481443,1249,1249,1249,1249,0
20240226,171000,81481443,1249,1249,1249,1249,0
20240226,170900,81481443,1249,1249,1249,1249,0
20240226,170800,81481443,1249,1249,1249,1249,0
20240226,170700,81481443,1249,1249,1249,1249,0
20240226,170600,81481443,1249,1249,1249,1249,0
20240226,170500,81481443,1249,1249,1249,1249,0
20240226,170400,81481443,1249,1249,1249,1249,0
20240226,170300,81481443,1249,1249,1249,1249,0
20240226,170200,81481443,1249,1249,1249,1249,0
20240226,170100,81481443,1249,1249,1249,1249,0
20240226,170000,81481443,1249,1249,1249,1249,0
20240226,165900,81481443,1249,1249,1249,1249,0
20240226,165800,81481443,1249,1249,1249,1249,2094
20240226,165700,81481443,1249,1249,1249,1249,0
20240226,165600,81481443,1249,1249,1249,1249,0
20240226,165500,81481443,1249,1249,1249,1249,0
20240226,165400,81481443,1249,1249,1249,1249,0
20240226,165300,81481443,1249,1249,1249,1249,0
20240226,165200,81481443,1249,1249,1249,1249,0
20240226,165100,81481443,1249,1249,1249,1249,0
20240226,165000,81481443,1249,1249,1249,1249,0
20240226,164900,81481443,1249,1249,1249,1249,0
20240226,164800,81481443,1249,1249,1249,1249,0
20240226,164700,81481443,1249,1249,1249,1249,0
20240226,164600,81481443,1249,1249,1249,1249,0
20240226,164500,81481443,1249,1249,1249,1249,0
20240226,164400,81481443,1249,1249,1249,1249,0
20240226,164300,81481443,1249,1249,1249,1249,0
20240226,164200,81481443,1249,1249,1249,1249,0
20240226,164100,81481443,1249,1249,1249,1249,0
20240226,164000,81481443,1249,1249,1249,1249,0
20240226,163900,81481443,1249,1249,1249,1249,0
20240226,163800,81481443,1249,1249,1249,1249,0
20240226,163700,81481443,1249,1249,1249,1249,0
20240226,163600,81481443,1249,1249,1249,1249,0
20240226,163500,81481443,1249,1249,1249,1249,0
20240226,163400,81481443,1249,1249,1249,1249,0
20240226,163300,81481443,1249,1249,1249,1249,0
20240226,163200,81481443,1249,1249,1249,1249,0
20240226,163100,81481443,1249,1249,1249,1249,0
20240226,163000,81481443,1249,1249,1249,1249,0
20240226,162900,81481443,1249,1249,1249,1249,0
20240226,162800,81481443,1249,1249,1249,1249,2094
20240226,162700,81481443,1249,1249,1249,1249,0
20240226,162600,81481443,1249,1249,1249,1249,0
20240226,162500,81481443,1249,1249,1249,1249,0
20240226,162400,81481443,1249,1249,1249,1249,0
20240226,162300,81481443,1249,1249,1249,1249,0
20240226,162200,81481443,1249,1249,1249,1249,0
20240226,162100,81481443,1249,1249,1249,1249,0
20240226,162000,81481443,1249,1249,1249,1249,0
20240226,161900,81481443,1249,1249,1249,1249,0
20240226,161800,81481443,1249,1249,1249,1249,0
20240226,161700,81481443,1249,1249,1249,1249,0
20240226,161600,81481443,1249,1249,1249,1249,0
20240226,161500,81481443,1249,1249,1249,1249,0
20240226,161400,81481443,1249,1249,1249,1249,0
20240226,161300,81481443,1249,1249,1249,1249,0
20240226,161200,81481443,1249,1249,1249,1249,0
20240226,161100,81481443,1249,1249,1249,1249,0
20240226,161000,81481443,1249,1249,1249,1249,0
20240226,160900,81481443,1249,1249,1249,1249,0
20240226,160800,81481443,1249,1249,1249,1249,0
20240226,160700,81481443,1249,1249,1249,1249,0
20240226,160600,81481443,1249,1249,1249,1249,0
20240226,160500,81481443,1249,1249,1249,1249,0
20240226,160400,81481443,1249,1249,1249,1249,0
20240226,160300,81481443,1249,1249,1249,1249,0
20240226,160200,81481443,1249,1249,1249,1249,0
20240226,160100,81481443,1249,1249,1249,1249,0
20240226,160000,81481443,1249,1249,1249,1249,0
20240226,155900,81481443,1249,1249,1249,1249,0
20240226,155800,81481443,1249,1249,1249,1249,2094
20240226,155700,81481443,1249,1249,1249,1249,0
20240226,155600,81481443,1249,1249,1249,1249,0
20240226,155500,81481443,1249,1249,1249,1249,0
20240226,155400,81481443,1249,1249,1249,1249,0
20240226,155300,81481443,1249,1249,1249,1249,0
20240226,155200,81481443,1249,1249,1249,1249,0
20240226,155100,81481443,1249,1249,1249,1249,0
20240226,155000,81481443,1249,1249,1249,1249,0
20240226,154900,81481443,1249,1249,1249,1249,0
20240226,154800,81481443,1249,1249,1249,1249,0
20240226,154700,81481443,1249,1249,1249,1249,0
20240226,154600,81481443,1249,1249,1249,1249,0
20240226,154500,81481443,1249,1249,1249,1249,0
20240226,154400,81481443,1249,1249,1249,1249,0
20240226,154300,81481443,1249,1249,1249,1249,0
20240226,154200,81481443,1249,1249,1249,1249,0
20240226,154100,81481443,1249,1249,1249,1249,0
20240226,154000,81481443,1249,1249,1249,1249,0
20240226,153900,81481443,1249,1249,1249,1249,0
20240226,153800,81481443,1249,1249,1249,1249,0
20240226,153700,81481443,1249,1249,1249,1249,0
20240226,153600,81481443,1249,1249,1249,1249,0
20240226,153500,81481443,1249,1249,1249,1249,0
20240226,153400,81481443,1249,1249,1249,1249,0
20240226,153300,81481443,1249,1249,1249,1249,0
20240226,153200,81481443,1249,1249,1249,1249,0
20240226,153100,81481443,1249,1249,1249,1249,0
20240226,153000,81481443,1249,1249,1249,1249,2094
20240226,152900,78866037,1237,1237,1237,1237,0
20240226,152800,78866037,1237,1237,1237,1237,0
20240226,152700,78866037,1237,1237,1237,1237,0
20240226,152600,78866037,1237,1237,1237,1237,0
20240226,152500,78866037,1237,1237,1237,1237,0
20240226,152400,78866037,1237,1237,1237,1237,0
20240226,152300,78866037,1237,1237,1237,1237,0
20240226,152200,78866037,1237,1237,1237,1237,0
20240226,152100,78866037,1237,1237,1237,1237,0
20240226,152000,78866037,1237,1237,1237,1237,0
20240226,151900,78866037,1237,1237,1237,1237,0
20240226,151800,78866037,1237,1237,1237,1237,146
20240226,151700,78685435,1237,1240,1240,1237,100
20240226,151600,78561641,1240,1240,1240,1240,0
20240226,151500,78561641,1240,1240,1240,1240,100
20240226,151400,78437641,1240,1240,1240,1240,200
20240226,151300,78189641,1240,1240,1240,1240,0
20240226,151200,78189641,1240,1240,1240,1240,0
20240226,151100,78189641,1240,1240,1240,1240,0
20240226,151000,78189641,1240,1240,1240,1240,1
20240226,150900,78188401,1240,1240,1240,1240,0
20240226,150800,78188401,1240,1240,1240,1240,0
20240226,150700,78188401,1240,1240,1240,1240,0
20240226,150600,78188401,1240,1240,1240,1240,0
20240226,150500,78188401,1240,1240,1240,1240,0
20240226,150400,78188401,1240,1240,1240,1240,0
20240226,150300,78188401,1240,1240,1240,1240,0
20240226,150200,78188401,1240,1240,1240,1240,0
20240226,150100,78188401,1240,1240,1240,1240,518
20240226,150000,77546081,1246,1246,1246,1246,0
20240226,145900,77546081,1246,1246,1246,1246,0
20240226,145800,77546081,1246,1246,1246,1246,0
20240226,145700,77546081,1246,1246,1246,1246,0
20240226,145600,77546081,1246,1246,1246,1246,0
20240226,145500,77546081,1246,1246,1246,1246,0
20240226,145400,77546081,1246,1246,1246,1246,3908
20240226,145300,72676713,1246,1246,1246,1246,766
20240226,145200,71722277,1245,1245,1245,1245,498
20240226,145100,71102267,1246,1246,1246,1246,0
20240226,145000,71102267,1246,1246,1246,1246,0
20240226,144900,71102267,1246,1241,1246,1240,2036
20240226,144800,68575576,1241,1241,1241,1241,100
20240226,144700,68451476,1241,1241,1241,1241,923
20240226,144600,67306033,1244,1244,1244,1244,0
20240226,144500,67306033,1244,1241,1244,1241,108
20240226,144400,67171981,1241,1241,1241,1241,442
20240226,144300,66623459,1240,1240,1240,1240,0
20240226,144200,66623459,1240,1240,1240,1240,0
20240226,144100,66623459,1240,1240,1240,1240,1200
20240226,144000,65135459,1240,1240,1240,1240,0
20240226,143900,65135459,1240,1240,1240,1240,0
20240226,143800,65135459,1240,1240,1240,1240,1331
20240226,143700,63485019,1240,1240,1240,1240,170
20240226,143600,63274219,1239,1239,1239,1239,0
20240226,143500,63274219,1239,1239,1239,1239,0
20240226,143400,63274219,1239,1239,1239,1239,0
20240226,143300,63274219,1239,1239,1239,1239,0
20240226,143200,63274219,1239,1239,1239,1239,0
20240226,143100,63274219,1239,1239,1239,1239,0
20240226,143000,63274219,1239,1239,1239,1239,0
20240226,142900,63274219,1239,1239,1239,1239,0
20240226,142800,63274219,1239,1239,1239,1239,0
20240226,142700,63274219,1239,1239,1239,1239,0
20240226,142600,63274219,1239,1239,1239,1239,0
20240226,142500,63274219,1239,1239,1239,1239,0
20240226,142400,63274219,1239,1239,1239,1239,0
20240226,142300,63274219,1239,1239,1239,1239,2
20240226,142200,63271741,1239,1239,1239,1239,0
20240226,142100,63271741,1239,1239,1239,1239,5
20240226,142000,63265546,1235,1235,1235,1235,600
20240226,141900,62524546,1236,1236,1236,1236,100
20240226,141800,62400946,1238,1238,1238,1238,0
20240226,141700,62400946,1238,1238,1238,1238,0
20240226,141600,62400946,1238,1238,1238,1238,0
20240226,141500,62400946,1238,1238,1238,1238,0
20240226,141400,62400946,1238,1238,1238,1238,0
20240226,141300,62400946,1238,1238,1238,1238,0
20240226,141200,62400946,1238,1235,1238,1235,1024
20240226,141100,61136234,1234,1234,1234,1234,5
20240226,141000,61130064,1234,1234,1234,1234,0
20240226,140900,61130064,1234,1234,1234,1234,5
20240226,140800,61123894,1232,1232,1232,1232,0
20240226,140700,61123894,1232,1232,1232,1232,0
20240226,140600,61123894,1232,1232,1232,1232,0
20240226,140500,61123894,1232,1232,1232,1232,0
20240226,140400,61123894,1232,1232,1232,1232,0
20240226,140300,61123894,1232,1232,1232,1232,0
20240226,140200,61123894,1232,1232,1232,1232,0
20240226,140100,61123894,1232,1232,1232,1232,0
20240226,140000,61123894,1232,1232,1232,1232,0
20240226,135900,61123894,1232,1232,1232,1232,0
20240226,135800,61123894,1232,1234,1234,1232,550
20240226,135700,60445883,1233,1239,1239,1233,1000
20240226,135600,59212318,1239,1239,1239,1239,7
20240226,135500,59203645,1239,1239,1239,1239,31
20240226,135400,59165236,1239,1239,1239,1239,1
20240226,135300,59163997,1239,1240,1240,1239,819
20240226,135200,58148449,1241,1241,1241,1241,0
20240226,135100,58148449,1241,1241,1241,1241,0
20240226,135000,58148449,1241,1241,1241,1241,13
20240226,134900,58132316,1240,1240,1240,1240,0
20240226,134800,58132316,1240,1240,1240,1240,1
20240226,134700,58131076,1240,1240,1240,1240,3
20240226,134600,58127356,1240,1240,1240,1240,93
20240226,134500,58012036,1241,1241,1241,1241,0
20240226,134400,58012036,1241,1241,1241,1241,0
20240226,134300,58012036,1241,1241,1241,1241,1
20240226,134200,58010795,1241,1241,1241,1241,1
20240226,134100,58009554,1240,1240,1240,1240,0
20240226,134000,58009554,1240,1240,1240,1240,1
20240226,133900,58008314,1240,1240,1240,1240,0
20240226,133800,58008314,1240,1240,1240,1240,0
20240226,133700,58008314,1240,1240,1240,1240,4
20240226,133600,58003354,1241,1240,1241,1240,12
20240226,133500,57988473,1240,1240,1240,1240,111
20240226,133400,57850833,1241,1240,1241,1240,187
20240226,133300,57618952,1240,1240,1240,1240,0
20240226,133200,57618952,1240,1240,1240,1240,0
20240226,133100,57618952,1240,1240,1240,1240,0
20240226,133000,57618952,1240,1240,1240,1240,0
20240226,132900,57618952,1240,1240,1240,1240,0
20240226,132800,57618952,1240,1240,1240,1240,0
20240226,132700,57618952,1240,1240,1240,1240,2
20240226,132600,57616472,1240,1240,1240,1240,12
20240226,132500,57601592,1240,1240,1240,1240,51
20240226,132400,57538352,1241,1241,1241,1241,0
20240226,132300,57538352,1241,1241,1241,1241,0
20240226,132200,57538352,1241,1241,1241,1241,0
20240226,132100,57538352,1241,1241,1241,1241,0
20240226,132000,57538352,1241,1241,1241,1241,0
20240226,131900,57538352,1241,1240,1241,1240,11
20240226,131800,57524702,1240,1240,1240,1240,1
20240226,131700,57523462,1240,1241,1241,1240,36
20240226,131600,57478787,1241,1241,1241,1241,0
20240226,131500,57478787,1241,1241,1241,1241,0
20240226,131400,57478787,1241,1241,1241,1241,3
20240226,131300,57475064,1240,1240,1240,1240,0
20240226,131200,57475064,1240,1240,1240,1240,0
20240226,131100,57475064,1240,1240,1240,1240,0
20240226,131000,57475064,1240,1240,1240,1240,0
20240226,130900,57475064,1240,1240,1240,1240,0
20240226,130800,57475064,1240,1240,1240,1240,0
20240226,130700,57475064,1240,1240,1240,1240,0
20240226,130600,57475064,1240,1240,1240,1240,0
20240226,130500,57475064,1240,1240,1240,1240,0
20240226,130400,57475064,1240,1240,1240,1240,0
20240226,130300,57475064,1240,1240,1240,1240,0
20240226,130200,57475064,1240,1240,1240,1240,0
20240226,130100,57475064,1240,1240,1240,1240,0
20240226,130000,57475064,1240,1240,1240,1240,0
20240226,125900,57475064,1240,1240,1240,1240,0
20240226,125800,57475064,1240,1241,1241,1240,30
20240226,125700,57437853,1241,1241,1241,1241,0
20240226,125600,57437853,1241,1241,1241,1241,0
20240226,125500,57437853,1241,1241,1241,1241,0
20240226,125400,57437853,1241,1241,1241,1241,0
20240226,125300,57437853,1241,1241,1241,1241,0
20240226,125200,57437853,1241,1242,1242,1241,21
20240226,125100,57411772,1242,1242,1242,1242,0
20240226,125000,57411772,1242,1242,1242,1242,33
20240226,124900,57370786,1242,1242,1242,1242,1
20240226,124800,57369544,1242,1242,1242,1242,0
20240226,124700,57369544,1242,1242,1242,1242,0
20240226,124600,57369544,1242,1242,1242,1242,0
20240226,124500,57369544,1242,1242,1242,1242,1
20240226,124400,57368302,1242,1242,1242,1242,0
20240226,124300,57368302,1242,1242,1242,1242,0
20240226,124200,57368302,1242,1242,1242,1242,0
20240226,124100,57368302,1242,1242,1242,1242,0
20240226,124000,57368302,1242,1242,1242,1242,55
20240226,123900,57299992,1242,1242,1242,1242,0
20240226,123800,57299992,1242,1242,1242,1242,1
20240226,123700,57298750,1242,1242,1242,1242,147
20240226,123600,57116176,1242,1242,1242,1242,0
20240226,123500,57116176,1242,1242,1242,1242,0
20240226,123400,57116176,1242,1242,1242,1242,0
20240226,123300,57116176,1242,1242,1242,1242,1
20240226,123200,57114934,1242,1242,1242,1242,0
20240226,123100,57114934,1242,1242,1242,1242,0
20240226,123000,57114934,1242,1242,1242,1242,0
20240226,122900,57114934,1242,1242,1242,1242,0
20240226,122800,57114934,1242,1242,1242,1242,0
20240226,122700,57114934,1242,1242,1242,1242,0
20240226,122600,57114934,1242,1242,1242,1242,0
20240226,122500,57114934,1242,1242,1242,1242,0
20240226,122400,57114934,1242,1242,1242,1242,0
20240226,122300,57114934,1242,1242,1242,1242,0
20240226,122200,57114934,1242,1243,1243,1242,6
20240226,122100,57107481,1243,1243,1243,1243,100
20240226,122000,56983181,1243,1245,1245,1243,40
20240226,121900,56933412,1245,1245,1250,1245,81
20240226,121800,56832542,1245,1245,1245,1245,200
20240226,121700,56583542,1245,1245,1245,1245,0
20240226,121600,56583542,1245,1245,1245,1245,0
20240226,121500,56583542,1245,1245,1245,1245,0
20240226,121400,56583542,1245,1245,1245,1245,15
20240226,121300,56564867,1245,1245,1245,1245,0
20240226,121200,56564867,1245,1245,1245,1245,0
20240226,121100,56564867,1245,1245,1245,1245,12
20240226,121000,56549927,1250,1244,1250,1244,71
20240226,120900,56461556,1243,1243,1243,1243,14
20240226,120800,56444154,1243,1243,1243,1243,1
20240226,120700,56442911,1243,1243,1243,1243,0
20240226,120600,56442911,1243,1243,1243,1243,10
20240226,120500,56430481,1244,1244,1244,1244,0
20240226,120400,56430481,1244,1244,1244,1244,20
20240226,120300,56405601,1244,1244,1244,1244,0
20240226,120200,56405601,1244,1244,1244,1244,0
20240226,120100,56405601,1244,1244,1244,1244,1
20240226,120000,56404357,1234,1234,1234,1234,0
20240226,115900,56404357,1234,1234,1234,1234,0
20240226,115800,56404357,1234,1240,1240,1234,160
20240226,115700,56206299,1244,1240,1244,1240,1167
20240226,115600,54754964,1240,1241,1241,1240,44
20240226,115500,54700362,1241,1241,1241,1241,18
20240226,115400,54678024,1240,1240,1240,1240,0
20240226,115300,54678024,1240,1240,1240,1240,1
20240226,115200,54676784,1233,1233,1233,1233,0
20240226,115100,54676784,1233,1233,1233,1233,0
20240226,115000,54676784,1233,1233,1233,1233,0
20240226,114900,54676784,1233,1233,1233,1233,37
20240226,114800,54631163,1233,1233,1233,1233,0
20240226,114700,54631163,1233,1233,1233,1233,0
20240226,114600,54631163,1233,1233,1233,1233,0
20240226,114500,54631163,1233,1233,1233,1233,0
20240226,114400,54631163,1233,1233,1233,1233,0
20240226,114300,54631163,1233,1233,1233,1233,0
20240226,114200,54631163,1233,1233,1233,1233,10
20240226,114100,54618833,1241,1241,1241,1241,0
20240226,114000,54618833,1241,1241,1241,1241,2
20240226,113900,54616351,1233,1233,1233,1233,0
20240226,113800,54616351,1233,1233,1233,1233,0
20240226,113700,54616351,1233,1235,1235,1233,168
20240226,113600,54409167,1239,1239,1239,1239,1
20240226,113500,54407928,1233,1233,1233,1233,0
20240226,113400,54407928,1233,1233,1233,1233,0
20240226,113300,54407928,1233,1233,1233,1233,0
20240226,113200,54407928,1233,1233,1233,1233,0
20240226,113100,54407928,1233,1233,1233,1233,5
20240226,113000,54401763,1233,1233,1233,1233,0
20240226,112900,54401763,1233,1233,1233,1233,0
20240226,112800,54401763,1233,1233,1233,1233,14
20240226,112700,54384501,1233,1233,1233,1233,0
20240226,112600,54384501,1233,1233,1233,1233,0
20240226,112500,54384501,1233,1233,1233,1233,0
20240226,112400,54384501,1233,1233,1233,1233,0
20240226,112300,54384501,1233,1236,1236,1233,50
20240226,112200,54322834,1239,1239,1239,1239,0
20240226,112100,54322834,1239,1239,1239,1239,0
20240226,112000,54322834,1239,1239,1239,1239,0
20240226,111900,54322834,1239,1239,1239,1239,0
20240226,111800,54322834,1239,1239,1239,1239,0
20240226,111700,54322834,1239,1239,1239,1239,0
20240226,111600,54322834,1239,1239,1239,1239,0
20240226,111500,54322834,1239,1239,1239,1239,1
20240226,111400,54321595,1239,1239,1239,1239,1
20240226,111300,54320356,1232,1232,1232,1232,0
20240226,111200,54320356,1232,1232,1232,1232,0
20240226,111100,54320356,1232,1232,1232,1232,0
20240226,111000,54320356,1232,1233,1233,1232,1362
20240226,110900,52641672,1233,1233,1233,1233,50
20240226,110800,52580022,1233,1233,1233,1233,0
20240226,110700,52580022,1233,1233,1233,1233,0
20240226,110600,52580022,1233,1233,1233,1233,12
20240226,110500,52565226,1232,1239,1240,1232,2554
20240226,110400,49401027,1234,1232,1234,1232,19
20240226,110300,49377593,1233,1234,1234,1233,116
20240226,110200,49234458,1234,1234,1234,1234,0
20240226,110100,49234458,1234,1234,1234,1234,0
20240226,110000,49234458,1234,1234,1234,1234,0
20240226,105900,49234458,1234,1235,1235,1234,74
20240226,105800,49143141,1240,1238,1240,1235,58
20240226,105700,49071243,1240,1239,1240,1239,100
20240226,105600,48947274,1240,1238,1240,1238,152
20240226,105500,48758838,1240,1235,1240,1235,702
20240226,105400,47888493,1235,1236,1236,1235,57
20240226,105300,47818091,1234,1234,1234,1234,0
20240226,105200,47818091,1234,1234,1234,1234,0
20240226,105100,47818091,1234,1234,1234,1234,0
20240226,105000,47818091,1234,1234,1234,1234,0
20240226,104900,47818091,1234,1234,1234,1234,0
20240226,104800,47818091,1234,1234,1234,1234,0
20240226,104700,47818091,1234,1234,1234,1234,0
20240226,104600,47818091,1234,1234,1234,1234,5
20240226,104500,47811921,1234,1234,1234,1234,5
20240226,104400,47805751,1234,1236,1236,1234,140
20240226,104300,47632721,1236,1236,1236,1236,0
20240226,104200,47632721,1236,1236,1236,1236,0
20240226,104100,47632721,1236,1236,1236,1236,0
20240226,104000,47632721,1236,1236,1236,1236,17
20240226,103900,47611709,1234,1234,1234,1234,1
20240226,103800,47610475,1234,1234,1234,1234,18
20240226,103700,47588263,1234,1234,1234,1234,18
20240226,103600,47566051,1240,1235,1240,1235,500
20240226,103500,46946897,1235,1235,1235,1235,1
20240226,103400,46945662,1235,1235,1235,1235,0
20240226,103300,46945662,1235,1234,1235,1234,8
20240226,103200,46935785,1234,1234,1234,1234,3
20240226,103100,46932083,1234,1234,1234,1234,83
20240226,103000,46829661,1234,1234,1234,1234,0
20240226,102900,46829661,1234,1234,1234,1234,0
20240226,102800,46829661,1234,1234,1234,1234,0
20240226,102700,46829661,1234,1234,1234,1234,3
20240226,102600,46825959,1234,1233,1234,1233,4
20240226,102500,46821025,1232,1228,1232,1228,77
20240226,102400,46726232,1229,1229,1229,1229,2
20240226,102300,46723774,1227,1227,1227,1227,0
20240226,102200,46723774,1227,1227,1227,1227,0
20240226,102100,46723774,1227,1227,1227,1227,0
20240226,102000,46723774,1227,1229,1229,1227,700
20240226,101900,45864135,1229,1228,1229,1228,19
20240226,101800,45840801,1227,1227,1227,1227,400
20240226,101700,45350001,1227,1231,1231,1227,1011
20240226,101600,44107630,1231,1231,1231,1231,276
20240226,101500,43767874,1231,1231,1231,1231,0
20240226,101400,43767874,1231,1231,1231,1231,0
20240226,101300,43767874,1231,1231,1231,1231,2
20240226,101200,43765412,1230,1230,1230,1230,451
20240226,101100,43210682,1230,1230,1230,1230,0
20240226,101000,43210682,1230,1230,1230,1230,505
20240226,100900,42589532,1230,1230,1231,1230,650
20240226,100800,41789826,1230,1232,1232,1230,1197
20240226,100700,40316241,1232,1237,1237,1232,2503
20240226,100600,37227473,1237,1237,1237,1237,57
20240226,100500,37156964,1237,1237,1237,1237,0
20240226,100400,37156964,1237,1237,1237,1237,3
20240226,100300,37153253,1237,1237,1237,1237,12
20240226,100200,37138409,1237,1238,1238,1236,68
20240226,100100,37054295,1239,1239,1239,1239,1
20240226,100000,37053056,1238,1238,1238,1238,0
20240226,095900,37053056,1238,1238,1238,1238,0
20240226,095800,37053056,1238,1238,1238,1238,2
20240226,095700,37050580,1238,1238,1238,1238,10
20240226,095600,37038200,1238,1238,1238,1238,10
20240226,095500,37025820,1238,1238,1238,1238,5
20240226,095400,37019630,1235,1238,1238,1235,903
20240226,095300,35904041,1239,1239,1239,1239,0
20240226,095200,35904041,1239,1239,1239,1239,0
20240226,095100,35904041,1239,1239,1239,1239,0
20240226,095000,35904041,1239,1239,1239,1239,0
20240226,094900,35904041,1239,1239,1239,1239,1
20240226,094800,35902802,1239,1239,1239,1239,0
20240226,094700,35902802,1239,1240,1240,1239,67
20240226,094600,35819757,1240,1240,1240,1240,3
20240226,094500,35816037,1244,1243,1244,1243,100
20240226,094400,35691668,1244,1244,1244,1244,0
20240226,094300,35691668,1244,1244,1244,1244,0
20240226,094200,35691668,1244,1244,1244,1244,1
20240226,094100,35690424,1245,1245,1245,1245,801
20240226,094000,34693179,1236,1236,1236,1236,0
20240226,093900,34693179,1236,1236,1236,1236,0
20240226,093800,34693179,1236,1245,1245,1236,1280
20240226,093700,33108544,1249,1249,1249,1249,9
20240226,093600,33097303,1254,1257,1257,1254,19
20240226,093500,33073462,1254,1257,1257,1254,188
20240226,093400,32837695,1254,1254,1254,1254,89
20240226,093300,32726089,1254,1254,1254,1254,10
20240226,093200,32713549,1254,1252,1254,1252,144
20240226,093100,32533249,1250,1250,1250,1250,755
20240226,093000,31589499,1250,1250,1250,1250,5
20240226,092900,31583249,1250,1250,1250,1250,805
20240226,092800,30576999,1250,1250,1250,1250,11
20240226,092700,30563249,1250,1250,1250,1250,9
20240226,092600,30551999,1250,1250,1250,1250,5
20240226,092500,30545749,1250,1250,1250,1250,5
20240226,092400,30539499,1250,1240,1250,1240,12
20240226,092300,30524519,1250,1248,1250,1248,1565
20240226,092200,28569802,1240,1238,1240,1238,686
20240226,092100,27719334,1236,1238,1238,1236,25
20240226,092000,27688424,1238,1238,1238,1236,210
20240226,091900,27428826,1238,1238,1238,1238,5
20240226,091800,27422636,1238,1238,1238,1238,13
20240226,091700,27406542,1238,1238,1238,1238,105
20240226,091600,27276552,1238,1238,1238,1238,510
20240226,091500,26645172,1238,1239,1239,1238,137
20240226,091400,26475535,1238,1238,1238,1238,185
20240226,091300,26246505,1249,1239,1249,1239,7
20240226,091200,26237794,1239,1249,1249,1239,2208
20240226,091100,23501692,1249,1240,1249,1240,305
20240226,091000,23122547,1249,1239,1249,1239,1128
20240226,090900,21723954,1239,1240,1240,1239,72
20240226,090800,21634720,1240,1236,1240,1235,962
20240226,090700,20446606,1235,1235,1235,1235,124
20240226,090600,20293466,1235,1235,1235,1235,505
20240226,090500,19669791,1235,1229,1235,1229,1039
20240226,090400,18386734,1235,1234,1235,1227,755
20240226,090300,17459234,1230,1232,1232,1227,703
20240226,090200,16595538,1235,1242,1249,1227,1172
20240226,090100,15150401,1249,1264,1264,1200,5370
20240226,090000,8593013,1264,1260,1264,1258,6820