stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190200,416698364,1039,1039,1039,1039,6871
20240226,190100,416698364,1039,1039,1039,1039,0
20240226,190000,416698364,1039,1039,1039,1039,0
20240226,185900,416698364,1039,1039,1039,1039,0
20240226,185800,416698364,1039,1039,1039,1039,0
20240226,185700,416698364,1039,1039,1039,1039,0
20240226,185600,416698364,1039,1039,1039,1039,0
20240226,185500,416698364,1039,1039,1039,1039,0
20240226,185400,416698364,1039,1039,1039,1039,0
20240226,185300,416698364,1039,1039,1039,1039,0
20240226,185200,416698364,1039,1039,1039,1039,0
20240226,185100,416698364,1039,1039,1039,1039,0
20240226,185000,416698364,1039,1039,1039,1039,0
20240226,184900,416698364,1039,1039,1039,1039,0
20240226,184800,416698364,1039,1039,1039,1039,0
20240226,184700,416698364,1039,1039,1039,1039,0
20240226,184600,416698364,1039,1039,1039,1039,0
20240226,184500,416698364,1039,1039,1039,1039,0
20240226,184400,416698364,1039,1039,1039,1039,0
20240226,184300,416698364,1039,1039,1039,1039,0
20240226,184200,416698364,1039,1039,1039,1039,0
20240226,184100,416698364,1039,1039,1039,1039,0
20240226,184000,416698364,1039,1039,1039,1039,0
20240226,183900,416698364,1039,1039,1039,1039,0
20240226,183800,416698364,1039,1039,1039,1039,0
20240226,183700,416698364,1039,1039,1039,1039,0
20240226,183600,416698364,1039,1039,1039,1039,0
20240226,183500,416698364,1039,1039,1039,1039,0
20240226,183400,416698364,1039,1039,1039,1039,0
20240226,183300,416698364,1039,1039,1039,1039,0
20240226,183200,416698364,1039,1039,1039,1039,6871
20240226,183100,416698364,1039,1039,1039,1039,0
20240226,183000,416698364,1039,1039,1039,1039,0
20240226,182900,416698364,1039,1039,1039,1039,0
20240226,182800,416698364,1039,1039,1039,1039,0
20240226,182700,416698364,1039,1039,1039,1039,0
20240226,182600,416698364,1039,1039,1039,1039,0
20240226,182500,416698364,1039,1039,1039,1039,0
20240226,182400,416698364,1039,1039,1039,1039,0
20240226,182300,416698364,1039,1039,1039,1039,0
20240226,182200,416698364,1039,1039,1039,1039,0
20240226,182100,416698364,1039,1039,1039,1039,0
20240226,182000,416698364,1039,1039,1039,1039,0
20240226,181900,416698364,1039,1039,1039,1039,0
20240226,181800,416698364,1039,1039,1039,1039,0
20240226,181700,416698364,1039,1039,1039,1039,0
20240226,181600,416698364,1039,1039,1039,1039,0
20240226,181500,416698364,1039,1039,1039,1039,0
20240226,181400,416698364,1039,1039,1039,1039,0
20240226,181300,416698364,1039,1039,1039,1039,0
20240226,181200,416698364,1039,1039,1039,1039,0
20240226,181100,416698364,1039,1039,1039,1039,0
20240226,181000,416698364,1039,1039,1039,1039,0
20240226,180900,416698364,1039,1039,1039,1039,0
20240226,180800,416698364,1039,1039,1039,1039,0
20240226,180700,416698364,1039,1039,1039,1039,0
20240226,180600,416698364,1039,1039,1039,1039,0
20240226,180500,416698364,1039,1039,1039,1039,0
20240226,180400,416698364,1039,1039,1039,1039,0
20240226,180300,416698364,1039,1039,1039,1039,0
20240226,180200,416698364,1039,1039,1039,1039,6871
20240226,180100,416698364,1039,1039,1039,1039,0
20240226,180000,416698364,1039,1039,1039,1039,0
20240226,175900,416698364,1039,1039,1039,1039,0
20240226,175800,416698364,1039,1039,1039,1039,0
20240226,175700,416698364,1039,1039,1039,1039,0
20240226,175600,416698364,1039,1039,1039,1039,0
20240226,175500,416698364,1039,1039,1039,1039,0
20240226,175400,416698364,1039,1039,1039,1039,0
20240226,175300,416698364,1039,1039,1039,1039,0
20240226,175200,416698364,1039,1039,1039,1039,0
20240226,175100,416698364,1039,1039,1039,1039,0
20240226,175000,416698364,1039,1039,1039,1039,0
20240226,174900,416698364,1039,1039,1039,1039,0
20240226,174800,416698364,1039,1039,1039,1039,0
20240226,174700,416698364,1039,1039,1039,1039,0
20240226,174600,416698364,1039,1039,1039,1039,0
20240226,174500,416698364,1039,1039,1039,1039,0
20240226,174400,416698364,1039,1039,1039,1039,0
20240226,174300,416698364,1039,1039,1039,1039,0
20240226,174200,416698364,1039,1039,1039,1039,0
20240226,174100,416698364,1039,1039,1039,1039,0
20240226,174000,416698364,1039,1039,1039,1039,0
20240226,173900,416698364,1039,1039,1039,1039,0
20240226,173800,416698364,1039,1039,1039,1039,0
20240226,173700,416698364,1039,1039,1039,1039,0
20240226,173600,416698364,1039,1039,1039,1039,0
20240226,173500,416698364,1039,1039,1039,1039,0
20240226,173400,416698364,1039,1039,1039,1039,0
20240226,173300,416698364,1039,1039,1039,1039,0
20240226,173200,416698364,1039,1039,1039,1039,6871
20240226,173100,416698364,1039,1039,1039,1039,0
20240226,173000,416698364,1039,1039,1039,1039,0
20240226,172900,416698364,1039,1039,1039,1039,0
20240226,172800,416698364,1039,1039,1039,1039,0
20240226,172700,416698364,1039,1039,1039,1039,0
20240226,172600,416698364,1039,1039,1039,1039,0
20240226,172500,416698364,1039,1039,1039,1039,0
20240226,172400,416698364,1039,1039,1039,1039,0
20240226,172300,416698364,1039,1039,1039,1039,0
20240226,172200,416698364,1039,1039,1039,1039,0
20240226,172100,416698364,1039,1039,1039,1039,0
20240226,172000,416698364,1039,1039,1039,1039,0
20240226,171900,416698364,1039,1039,1039,1039,0
20240226,171800,416698364,1039,1039,1039,1039,0
20240226,171700,416698364,1039,1039,1039,1039,0
20240226,171600,416698364,1039,1039,1039,1039,0
20240226,171500,416698364,1039,1039,1039,1039,0
20240226,171400,416698364,1039,1039,1039,1039,0
20240226,171300,416698364,1039,1039,1039,1039,0
20240226,171200,416698364,1039,1039,1039,1039,0
20240226,171100,416698364,1039,1039,1039,1039,0
20240226,171000,416698364,1039,1039,1039,1039,0
20240226,170900,416698364,1039,1039,1039,1039,0
20240226,170800,416698364,1039,1039,1039,1039,0
20240226,170700,416698364,1039,1039,1039,1039,0
20240226,170600,416698364,1039,1039,1039,1039,0
20240226,170500,416698364,1039,1039,1039,1039,0
20240226,170400,416698364,1039,1039,1039,1039,0
20240226,170300,416698364,1039,1039,1039,1039,0
20240226,170200,416698364,1039,1039,1039,1039,6871
20240226,170100,416698364,1039,1039,1039,1039,0
20240226,170000,416698364,1039,1039,1039,1039,0
20240226,165900,416698364,1039,1039,1039,1039,0
20240226,165800,416698364,1039,1039,1039,1039,0
20240226,165700,416698364,1039,1039,1039,1039,0
20240226,165600,416698364,1039,1039,1039,1039,0
20240226,165500,416698364,1039,1039,1039,1039,0
20240226,165400,416698364,1039,1039,1039,1039,0
20240226,165300,416698364,1039,1039,1039,1039,0
20240226,165200,416698364,1039,1039,1039,1039,0
20240226,165100,416698364,1039,1039,1039,1039,0
20240226,165000,416698364,1039,1039,1039,1039,0
20240226,164900,416698364,1039,1039,1039,1039,0
20240226,164800,416698364,1039,1039,1039,1039,0
20240226,164700,416698364,1039,1039,1039,1039,0
20240226,164600,416698364,1039,1039,1039,1039,0
20240226,164500,416698364,1039,1039,1039,1039,0
20240226,164400,416698364,1039,1039,1039,1039,0
20240226,164300,416698364,1039,1039,1039,1039,0
20240226,164200,416698364,1039,1039,1039,1039,0
20240226,164100,416698364,1039,1039,1039,1039,0
20240226,164000,416698364,1039,1039,1039,1039,0
20240226,163900,416698364,1039,1039,1039,1039,0
20240226,163800,416698364,1039,1039,1039,1039,0
20240226,163700,416698364,1039,1039,1039,1039,0
20240226,163600,416698364,1039,1039,1039,1039,0
20240226,163500,416698364,1039,1039,1039,1039,0
20240226,163400,416698364,1039,1039,1039,1039,0
20240226,163300,416698364,1039,1039,1039,1039,0
20240226,163200,416698364,1039,1039,1039,1039,6871
20240226,163100,416698364,1039,1039,1039,1039,0
20240226,163000,416698364,1039,1039,1039,1039,0
20240226,162900,416698364,1039,1039,1039,1039,0
20240226,162800,416698364,1039,1039,1039,1039,0
20240226,162700,416698364,1039,1039,1039,1039,0
20240226,162600,416698364,1039,1039,1039,1039,0
20240226,162500,416698364,1039,1039,1039,1039,0
20240226,162400,416698364,1039,1039,1039,1039,0
20240226,162300,416698364,1039,1039,1039,1039,0
20240226,162200,416698364,1039,1039,1039,1039,0
20240226,162100,416698364,1039,1039,1039,1039,0
20240226,162000,416698364,1039,1039,1039,1039,0
20240226,161900,416698364,1039,1039,1039,1039,0
20240226,161800,416698364,1039,1039,1039,1039,0
20240226,161700,416698364,1039,1039,1039,1039,0
20240226,161600,416698364,1039,1039,1039,1039,0
20240226,161500,416698364,1039,1039,1039,1039,0
20240226,161400,416698364,1039,1039,1039,1039,0
20240226,161300,416698364,1039,1039,1039,1039,0
20240226,161200,416698364,1039,1039,1039,1039,0
20240226,161100,416698364,1039,1039,1039,1039,0
20240226,161000,416698364,1039,1039,1039,1039,0
20240226,160900,416698364,1039,1039,1039,1039,0
20240226,160800,416698364,1039,1039,1039,1039,0
20240226,160700,416698364,1039,1039,1039,1039,0
20240226,160600,416698364,1039,1039,1039,1039,0
20240226,160500,416698364,1039,1039,1039,1039,0
20240226,160400,416698364,1039,1039,1039,1039,0
20240226,160300,416698364,1039,1039,1039,1039,0
20240226,160200,416698364,1039,1039,1039,1039,6871
20240226,160100,416698364,1039,1039,1039,1039,0
20240226,160000,416698364,1039,1039,1039,1039,0
20240226,155900,416698364,1039,1039,1039,1039,0
20240226,155800,416698364,1039,1039,1039,1039,0
20240226,155700,416698364,1039,1039,1039,1039,0
20240226,155600,416698364,1039,1039,1039,1039,0
20240226,155500,416698364,1039,1039,1039,1039,0
20240226,155400,416698364,1039,1039,1039,1039,0
20240226,155300,416698364,1039,1039,1039,1039,0
20240226,155200,416698364,1039,1039,1039,1039,0
20240226,155100,416698364,1039,1039,1039,1039,0
20240226,155000,416698364,1039,1039,1039,1039,0
20240226,154900,416698364,1039,1039,1039,1039,0
20240226,154800,416698364,1039,1039,1039,1039,0
20240226,154700,416698364,1039,1039,1039,1039,0
20240226,154600,416698364,1039,1039,1039,1039,0
20240226,154500,416698364,1039,1039,1039,1039,0
20240226,154400,416698364,1039,1039,1039,1039,0
20240226,154300,416698364,1039,1039,1039,1039,0
20240226,154200,416698364,1039,1039,1039,1039,0
20240226,154100,416698364,1039,1039,1039,1039,0
20240226,154000,416698364,1039,1039,1039,1039,0
20240226,153900,416698364,1039,1039,1039,1039,0
20240226,153800,416698364,1039,1039,1039,1039,0
20240226,153700,416698364,1039,1039,1039,1039,0
20240226,153600,416698364,1039,1039,1039,1039,0
20240226,153500,416698364,1039,1039,1039,1039,0
20240226,153400,416698364,1039,1039,1039,1039,0
20240226,153300,416698364,1039,1039,1039,1039,0
20240226,153200,416698364,1039,1039,1039,1039,6871
20240226,153100,416698364,1039,1039,1039,1039,0
20240226,153000,416698364,1039,1039,1039,1039,6871
20240226,152900,409559395,1037,1037,1037,1037,0
20240226,152800,409559395,1037,1037,1037,1037,0
20240226,152700,409559395,1037,1037,1037,1037,0
20240226,152600,409559395,1037,1037,1037,1037,0
20240226,152500,409559395,1037,1037,1037,1037,0
20240226,152400,409559395,1037,1037,1037,1037,0
20240226,152300,409559395,1037,1037,1037,1037,0
20240226,152200,409559395,1037,1037,1037,1037,0
20240226,152100,409559395,1037,1037,1037,1037,0
20240226,152000,409559395,1037,1037,1037,1037,0
20240226,151900,409559395,1037,1037,1037,1037,1
20240226,151800,409558358,1036,1037,1037,1036,41
20240226,151700,409515879,1037,1037,1037,1037,510
20240226,151600,408987009,1035,1037,1037,1035,121
20240226,151500,408861582,1037,1037,1037,1037,0
20240226,151400,408861582,1037,1032,1037,1032,452
20240226,151300,408395108,1032,1032,1032,1032,20
20240226,151200,408374468,1032,1033,1033,1032,28
20240226,151100,408345566,1032,1032,1032,1032,3
20240226,151000,408342470,1038,1038,1038,1029,101
20240226,150900,408238204,1038,1036,1038,1036,4609
20240226,150800,403457394,1036,1036,1036,1036,124
20240226,150700,403328930,1036,1035,1036,1035,4734
20240226,150600,398427010,1035,1035,1035,1035,200
20240226,150500,398220010,1035,1035,1035,1035,0
20240226,150400,398220010,1035,1035,1035,1035,816
20240226,150300,397375450,1029,1029,1029,1029,0
20240226,150200,397375450,1029,1029,1029,1029,49
20240226,150100,397325029,1028,1028,1028,1028,0
20240226,150000,397325029,1028,1028,1028,1028,50
20240226,145900,397273629,1035,1035,1035,1035,5
20240226,145800,397268454,1028,1029,1029,1028,4421
20240226,145700,392721941,1031,1031,1031,1031,1
20240226,145600,392720910,1028,1031,1031,1028,590
20240226,145500,392113437,1031,1035,1035,1031,611
20240226,145400,391481490,1030,1030,1030,1030,999
20240226,145300,390452520,1030,1034,1035,1030,1001
20240226,145200,389416990,1030,1030,1030,1030,1000
20240226,145100,388386990,1030,1030,1030,1030,600
20240226,145000,387768990,1030,1031,1031,1030,624
20240226,144900,387126050,1034,1033,1034,1033,377
20240226,144800,386736261,1035,1035,1035,1035,100
20240226,144700,386632761,1035,1035,1035,1035,35
20240226,144600,386596536,1035,1035,1035,1035,0
20240226,144500,386596536,1035,1035,1035,1035,100
20240226,144400,386493036,1035,1035,1035,1035,18
20240226,144300,386474406,1035,1035,1035,1035,0
20240226,144200,386474406,1035,1035,1035,1030,230
20240226,144100,386237310,1035,1035,1035,1035,14
20240226,144000,386222820,1036,1035,1036,1035,2954
20240226,143900,383165398,1036,1035,1036,1035,6
20240226,143800,383159187,1035,1036,1036,1035,2
20240226,143700,383157116,1036,1036,1036,1036,10
20240226,143600,383146756,1036,1036,1036,1036,0
20240226,143500,383146756,1036,1036,1036,1036,913
20240226,143400,382200888,1036,1035,1036,1035,1562
20240226,143300,380583165,1035,1035,1035,1035,220
20240226,143200,380355465,1036,1035,1036,1035,10
20240226,143100,380345113,1036,1036,1036,1036,1049
20240226,143000,379258349,1035,1035,1035,1035,1184
20240226,142900,378032909,1034,1028,1034,1028,7461
20240226,142800,370318969,1033,1033,1033,1033,2
20240226,142700,370316903,1033,1033,1033,1033,0
20240226,142600,370316903,1033,1033,1033,1033,1
20240226,142500,370315870,1028,1028,1028,1028,1
20240226,142400,370314842,1028,1030,1030,1028,430
20240226,142300,369872402,1033,1033,1033,1033,0
20240226,142200,369872402,1033,1033,1033,1033,0
20240226,142100,369872402,1033,1033,1033,1033,0
20240226,142000,369872402,1033,1032,1033,1032,1000
20240226,141900,368839729,1028,1028,1028,1028,50
20240226,141800,368788329,1032,1032,1032,1032,7
20240226,141700,368781105,1028,1028,1028,1028,0
20240226,141600,368781105,1028,1030,1030,1028,20
20240226,141500,368760533,1033,1033,1033,1033,0
20240226,141400,368760533,1033,1033,1033,1033,3
20240226,141300,368757434,1033,1033,1033,1033,20
20240226,141200,368736774,1034,1034,1034,1034,0
20240226,141100,368736774,1034,1034,1034,1034,0
20240226,141000,368736774,1034,1034,1034,1034,0
20240226,140900,368736774,1034,1034,1034,1034,0
20240226,140800,368736774,1034,1034,1034,1027,11
20240226,140700,368725435,1034,1034,1034,1034,4
20240226,140600,368721299,1034,1033,1034,1033,10
20240226,140500,368710961,1034,1033,1034,1033,3
20240226,140400,368707861,1034,1033,1034,1033,196
20240226,140300,368505392,1033,1033,1033,1026,1027
20240226,140200,367450874,1033,1033,1033,1033,38
20240226,140100,367411620,1033,1033,1033,1033,502
20240226,140000,366893054,1033,1027,1033,1027,2296
20240226,135900,364533408,1029,1030,1031,1029,4106
20240226,135800,360308244,1030,1031,1031,1029,58
20240226,135700,360248553,1029,1029,1029,1029,0
20240226,135600,360248553,1029,1030,1031,1029,1886
20240226,135500,358307226,1030,1030,1030,1030,499
20240226,135400,357793256,1030,1030,1030,1030,188
20240226,135300,357599616,1030,1030,1030,1030,4
20240226,135200,357595496,1029,1030,1030,1029,1140
20240226,135100,356421396,1029,1029,1029,1029,29
20240226,135000,356391555,1030,1030,1030,1030,0
20240226,134900,356391555,1030,1030,1030,1030,3
20240226,134800,356388465,1030,1030,1030,1030,1
20240226,134700,356387435,1030,1030,1030,1030,300
20240226,134600,356078435,1030,1029,1030,1029,60
20240226,134500,356016636,1030,1030,1030,1030,105
20240226,134400,355908486,1030,1030,1030,1030,0
20240226,134300,355908486,1030,1030,1030,1030,350
20240226,134200,355547986,1030,1030,1030,1030,1
20240226,134100,355546956,1029,1030,1030,1029,549
20240226,134000,354982025,1029,1029,1029,1029,16
20240226,133900,354965561,1029,1029,1029,1029,4
20240226,133800,354961445,1030,1029,1030,1029,604
20240226,133700,354339344,1029,1028,1029,1028,7
20240226,133600,354332147,1028,1028,1028,1028,406
20240226,133500,353914779,1028,1028,1028,1028,215
20240226,133400,353693759,1028,1028,1028,1028,274
20240226,133300,353412087,1028,1028,1028,1028,0
20240226,133200,353412087,1028,1028,1028,1028,425
20240226,133100,352975187,1028,1028,1028,1028,0
20240226,133000,352975187,1028,1028,1028,1028,0
20240226,132900,352975187,1028,1028,1028,1028,1
20240226,132800,352974159,1026,1026,1026,1026,0
20240226,132700,352974159,1026,1026,1026,1026,0
20240226,132600,352974159,1026,1029,1029,1026,1115
20240226,132500,351829161,1030,1030,1033,1030,528
20240226,132400,351284703,1030,1030,1030,1030,202
20240226,132300,351076643,1030,1030,1030,1030,476
20240226,132200,350586363,1030,1030,1030,1030,498
20240226,132100,350073423,1030,1030,1030,1030,0
20240226,132000,350073423,1030,1030,1030,1030,0
20240226,131900,350073423,1030,1030,1030,1030,0
20240226,131800,350073423,1030,1030,1030,1030,55
20240226,131700,350016773,1026,1026,1026,1026,0
20240226,131600,350016773,1026,1026,1026,1026,0
20240226,131500,350016773,1026,1028,1028,1026,345
20240226,131400,349662586,1028,1028,1028,1028,0
20240226,131300,349662586,1028,1028,1028,1028,290
20240226,131200,349364466,1028,1029,1029,1028,608
20240226,131100,348739410,1029,1029,1029,1029,100
20240226,131000,348636510,1029,1029,1029,1029,210
20240226,130900,348420420,1030,1031,1031,1030,905
20240226,130800,347488032,1031,1031,1031,1031,106
20240226,130700,347378746,1031,1031,1031,1031,0
20240226,130600,347378746,1031,1032,1032,1031,69
20240226,130500,347307604,1032,1032,1032,1032,0
20240226,130400,347307604,1032,1032,1032,1032,0
20240226,130300,347307604,1032,1033,1033,1032,1133
20240226,130200,346137435,1033,1033,1033,1033,701
20240226,130100,345413302,1033,1033,1033,1033,0
20240226,130000,345413302,1033,1033,1033,1033,0
20240226,125900,345413302,1033,1033,1033,1033,3
20240226,125800,345410203,1033,1033,1033,1033,0
20240226,125700,345410203,1033,1033,1033,1033,0
20240226,125600,345410203,1033,1033,1033,1033,51
20240226,125500,345357520,1033,1033,1033,1033,189
20240226,125400,345162283,1033,1033,1033,1033,11
20240226,125300,345150920,1032,1032,1032,1032,4890
20240226,125200,340104440,1032,1032,1032,1032,41
20240226,125100,340062128,1035,1035,1035,1035,1
20240226,125000,340061093,1035,1035,1035,1035,923
20240226,124900,339105788,1035,1035,1035,1035,104
20240226,124800,338998148,1035,1035,1035,1035,115
20240226,124700,338879123,1035,1034,1035,1034,50
20240226,124600,338827395,1035,1035,1035,1035,102
20240226,124500,338721825,1031,1031,1031,1031,598
20240226,124400,338105287,1035,1035,1035,1035,0
20240226,124300,338105287,1035,1035,1035,1035,2
20240226,124200,338103217,1035,1035,1035,1035,0
20240226,124100,338103217,1035,1035,1035,1035,501
20240226,124000,337584682,1031,1033,1033,1031,315
20240226,123900,337259367,1035,1035,1035,1035,0
20240226,123800,337259367,1035,1035,1035,1035,120
20240226,123700,337135167,1036,1036,1036,1036,4909
20240226,123600,332049443,1036,1033,1036,1033,4808
20240226,123500,327073609,1033,1032,1033,1031,726
20240226,123400,326323857,1032,1032,1032,1032,1
20240226,123300,326322825,1031,1031,1032,1031,21
20240226,123200,326301165,1030,1030,1033,1030,51
20240226,123100,326248575,1034,1030,1034,1030,261
20240226,123000,325979734,1030,1029,1030,1029,2143
20240226,122900,323773814,1029,1029,1029,1029,146
20240226,122800,323623580,1030,1030,1031,1030,3238
20240226,122700,320286104,1030,1029,1030,1028,359
20240226,122600,319916602,1029,1029,1029,1029,50
20240226,122500,319865152,1030,1029,1030,1029,314
20240226,122400,319542042,1029,1029,1030,1029,692
20240226,122300,318829972,1029,1029,1029,1029,6
20240226,122200,318823798,1029,1029,1029,1029,500
20240226,122100,318309298,1029,1029,1029,1029,108
20240226,122000,318198166,1029,1029,1029,1029,82
20240226,121900,318113788,1030,1030,1030,1030,0
20240226,121800,318113788,1030,1030,1030,1030,22
20240226,121700,318091128,1030,1030,1030,1030,109
20240226,121600,317978858,1030,1031,1031,1030,120
20240226,121500,317855254,1031,1030,1031,1028,1440
20240226,121400,316373634,1031,1031,1031,1031,173
20240226,121300,316195271,1031,1030,1031,1030,105
20240226,121200,316087116,1030,1030,1030,1030,910
20240226,121100,315149816,1030,1030,1031,1030,1033
20240226,121000,314085823,1031,1030,1031,1030,594
20240226,120900,313473683,1030,1035,1039,1030,2699
20240226,120800,310680436,1045,1034,1045,1034,3626
20240226,120700,306903593,1034,1028,1034,1028,7972
20240226,120600,298696334,1028,1029,1029,1028,566
20240226,120500,298114292,1029,1028,1029,1028,134
20240226,120400,297976439,1028,1023,1028,1023,2086
20240226,120300,295832041,1023,1023,1023,1023,3
20240226,120200,295828972,1023,1027,1027,1022,153
20240226,120100,295672119,1028,1024,1028,1023,9570
20240226,120000,285861247,1023,1021,1023,1021,6949
20240226,115900,278757152,1021,1020,1021,1020,1201
20240226,115800,277530933,1020,1020,1020,1020,20
20240226,115700,277510533,1021,1020,1021,1020,17
20240226,115600,277493191,1020,1016,1020,1016,12974
20240226,115500,264259954,1016,1016,1016,1016,300
20240226,115400,263955154,1016,1016,1016,1016,0
20240226,115300,263955154,1016,1016,1016,1016,0
20240226,115200,263955154,1016,1016,1016,1016,9
20240226,115100,263946010,1016,1016,1016,1015,3522
20240226,115000,260371072,1015,1015,1015,1015,0
20240226,114900,260371072,1015,1015,1015,1015,0
20240226,114800,260371072,1015,1015,1015,1015,0
20240226,114700,260371072,1015,1019,1019,1015,6200
20240226,114600,254075952,1019,1018,1019,1018,3187
20240226,114500,250828449,1019,1019,1019,1019,10
20240226,114400,250818259,1018,1018,1018,1017,60
20240226,114300,250757189,1019,1018,1019,1018,1218
20240226,114200,249516097,1018,1018,1018,1018,5201
20240226,114100,244221479,1017,1017,1017,1017,400
20240226,114000,243814679,1017,1017,1017,1017,4491
20240226,113900,239247332,1015,1015,1015,1015,689
20240226,113800,238547997,1015,1015,1015,1015,1
20240226,113700,238546982,1015,1015,1015,1015,2
20240226,113600,238544952,1014,1014,1014,1014,0
20240226,113500,238544952,1014,1014,1014,1014,160
20240226,113400,238382712,1015,1015,1015,1015,0
20240226,113300,238382712,1015,1015,1015,1015,0
20240226,113200,238382712,1015,1015,1015,1015,0
20240226,113100,238382712,1015,1015,1015,1015,2
20240226,113000,238380682,1015,1015,1015,1015,0
20240226,112900,238380682,1015,1015,1015,1015,1
20240226,112800,238379667,1015,1015,1015,1015,3
20240226,112700,238376622,1015,1015,1015,1015,7
20240226,112600,238369517,1015,1015,1015,1015,0
20240226,112500,238369517,1015,1015,1015,1015,10
20240226,112400,238359367,1012,1012,1012,1012,0
20240226,112300,238359367,1012,1012,1012,1012,0
20240226,112200,238359367,1012,1012,1012,1012,0
20240226,112100,238359367,1012,1012,1012,1012,0
20240226,112000,238359367,1012,1012,1012,1012,0
20240226,111900,238359367,1012,1012,1012,1012,10
20240226,111800,238349247,1012,1012,1012,1012,0
20240226,111700,238349247,1012,1012,1012,1012,2077
20240226,111600,236247323,1012,1015,1015,1012,2274
20240226,111500,233944415,1016,1017,1017,1016,290
20240226,111400,233649745,1016,1016,1016,1016,2014
20240226,111300,231603521,1016,1016,1016,1016,129
20240226,111200,231472457,1016,1016,1016,1016,10
20240226,111100,231462297,1015,1015,1015,1015,0
20240226,111000,231462297,1015,1015,1015,1015,0
20240226,110900,231462297,1015,1015,1015,1015,50
20240226,110800,231411547,1016,1015,1016,1015,1010
20240226,110700,230386387,1015,1015,1015,1015,1504
20240226,110600,228859827,1015,1015,1015,1015,10
20240226,110500,228849677,1014,1014,1014,1014,519
20240226,110400,228323411,1014,1015,1015,1014,508
20240226,110300,227808241,1014,1014,1014,1014,0
20240226,110200,227808241,1014,1014,1014,1014,0
20240226,110100,227808241,1014,1014,1014,1014,0
20240226,110000,227808241,1014,1014,1014,1014,0
20240226,105900,227808241,1014,1014,1014,1014,0
20240226,105800,227808241,1014,1015,1015,1014,500
20240226,105700,227301238,1015,1015,1015,1015,801
20240226,105600,226488223,1015,1015,1015,1015,144
20240226,105500,226342063,1015,1015,1015,1015,218
20240226,105400,226120793,1015,1015,1015,1015,0
20240226,105300,226120793,1015,1015,1015,1015,0
20240226,105200,226120793,1015,1014,1015,1014,2161
20240226,105100,223929488,1014,1014,1014,1014,0
20240226,105000,223929488,1014,1014,1014,1014,1
20240226,104900,223928474,1014,1014,1014,1014,671
20240226,104800,223248080,1015,1015,1015,1015,0
20240226,104700,223248080,1015,1015,1015,1015,101
20240226,104600,223145565,1019,1019,1019,1019,0
20240226,104500,223145565,1019,1016,1019,1012,117
20240226,104400,223027016,1020,1018,1020,1017,2984
20240226,104300,219989627,1020,1020,1020,1020,26
20240226,104200,219963107,1020,1020,1020,1020,200
20240226,104100,219759107,1020,1020,1020,1020,64
20240226,104000,219693827,1018,1020,1020,1018,1259
20240226,103900,218412052,1020,1019,1020,1019,11
20240226,103800,218400837,1020,1018,1020,1018,7296
20240226,103700,210967322,1017,1017,1017,1017,201
20240226,103600,210762905,1017,1013,1017,1013,2641
20240226,103500,208083236,1012,1012,1012,1012,150
20240226,103400,207931436,1012,1012,1012,1012,0
20240226,103300,207931436,1012,1012,1012,1012,0
20240226,103200,207931436,1012,1012,1012,1012,0
20240226,103100,207931436,1012,1014,1014,1012,3075
20240226,103000,204819516,1014,1014,1014,1014,59
20240226,102900,204759690,1015,1015,1015,1015,10
20240226,102800,204749540,1011,1011,1011,1011,0
20240226,102700,204749540,1011,1015,1015,1011,600
20240226,102600,204142540,1015,1015,1015,1015,300
20240226,102500,203838040,1015,1015,1015,1015,10
20240226,102400,203827890,1010,1010,1010,1010,0
20240226,102300,203827890,1010,1010,1010,1010,0
20240226,102200,203827890,1010,1010,1010,1010,490
20240226,102100,203332990,1010,1010,1010,1010,0
20240226,102000,203332990,1010,1010,1010,1010,0
20240226,101900,203332990,1010,1015,1015,1010,102
20240226,101800,203229895,1015,1015,1015,1015,0
20240226,101700,203229895,1015,1013,1015,1013,3827
20240226,101600,199352944,1013,1012,1013,1010,77
20240226,101500,199275012,1012,1010,1012,1010,60
20240226,101400,199214392,1011,1011,1011,1011,0
20240226,101300,199214392,1011,1013,1013,1011,100
20240226,101200,199113290,1011,1011,1011,1011,0
20240226,101100,199113290,1011,1011,1011,1011,10
20240226,101000,199103180,1010,1010,1010,1010,2
20240226,100900,199101160,1009,1009,1009,1009,50
20240226,100800,199050710,1009,1013,1013,1009,5640
20240226,100700,193359146,1013,1013,1013,1013,240
20240226,100600,193116026,1013,1013,1013,1013,1
20240226,100500,193115013,1013,1012,1013,1012,475
20240226,100400,192633839,1012,1013,1013,1012,22
20240226,100300,192611555,1013,1013,1013,1013,51
20240226,100200,192559892,1009,1009,1009,1009,0
20240226,100100,192559892,1009,1009,1009,1009,1
20240226,100000,192558883,1012,1012,1012,1012,1047
20240226,095900,191499319,1013,1013,1013,1013,1
20240226,095800,191498306,1012,1012,1012,1012,1731
20240226,095700,189746534,1008,1008,1008,1008,341
20240226,095600,189402806,1008,1009,1009,1008,1252
20240226,095500,188140740,1010,1010,1010,1010,50
20240226,095400,188090240,1010,1012,1012,1010,13583
20240226,095300,174344886,1013,1013,1013,1013,100
20240226,095200,174243586,1018,1018,1018,1018,200
20240226,095100,174039986,1018,1017,1018,1017,1200
20240226,095000,172819004,1012,1012,1012,1012,484
20240226,094900,172329196,1012,1017,1017,1012,3876
20240226,094800,168387309,1017,1019,1019,1017,3187
20240226,094700,165142972,1018,1018,1018,1018,1
20240226,094600,165141954,1020,1019,1020,1018,4064
20240226,094500,160999131,1019,1018,1019,1018,322
20240226,094400,160671322,1018,1012,1018,1012,10283
20240226,094300,150251522,1012,1012,1012,1012,813
20240226,094200,149428766,1012,1010,1012,1010,2067
20240226,094100,147340297,1010,1010,1010,1010,210
20240226,094000,147128197,1010,1008,1010,1008,3
20240226,093900,147125169,1008,1009,1009,1008,95
20240226,093800,147029315,1009,1010,1010,1009,632
20240226,093700,146391626,1011,1011,1011,1011,9
20240226,093600,146382527,1012,1012,1012,1012,50
20240226,093500,146331927,1012,1013,1013,1012,11
20240226,093400,146320794,1012,1013,1013,1008,922
20240226,093300,145389583,1013,1013,1013,1013,0
20240226,093200,145389583,1013,1013,1013,1013,15
20240226,093100,145374388,1013,1013,1013,1012,254
20240226,093000,145117091,1013,1012,1013,1012,3103
20240226,092900,141975074,1012,1010,1012,1010,208
20240226,092800,141764672,1010,1008,1013,1008,5080
20240226,092700,136627906,1008,1004,1008,1004,11050
20240226,092600,125521931,1004,1003,1004,1003,6897
20240226,092500,118600871,1003,1003,1003,1003,300
20240226,092400,118299971,1004,1004,1004,1004,0
20240226,092300,118299971,1004,1000,1004,1000,7359
20240226,092200,110930436,1000,1003,1003,1000,1605
20240226,092100,109325415,1003,999,1004,998,14582
20240226,092000,94733944,999,1000,1000,999,3701
20240226,091900,91036644,1000,1000,1000,999,280
20240226,091800,90756649,1002,1002,1002,1002,300
20240226,091700,90456049,1002,1003,1003,999,502
20240226,091600,89954534,1004,1000,1004,1000,9833
20240226,091500,80102079,1000,1000,1000,1000,21
20240226,091400,80081079,997,1002,1002,997,5424
20240226,091300,74667111,1002,1002,1002,1000,884
20240226,091200,73782711,1002,1001,1002,1000,317
20240226,091100,73465490,1002,1002,1002,1002,32
20240226,091000,73433426,1003,996,1003,995,2511
20240226,090900,70923003,995,1000,1005,995,7139
20240226,090800,63808906,1001,990,1001,989,18352
20240226,090700,45614712,959,959,959,959,0
20240226,090600,45614712,959,1009,1020,959,24013
20240226,090500,22011031,1014,1012,1014,1012,4875
20240226,090400,17067981,1012,1012,1014,1012,7283
20240226,090300,9696176,1012,1012,1012,1012,181
20240226,090200,9513004,1014,1014,1014,1014,103
20240226,090100,9408562,1014,1007,1014,1007,2
20240226,090000,9406541,1007,1008,1014,1006,9332