stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190300,1101604127,1870,1870,1870,1870,6784
20240226,190200,1101604127,1870,1870,1870,1870,0
20240226,190100,1101604127,1870,1870,1870,1870,0
20240226,190000,1101604127,1870,1870,1870,1870,0
20240226,185900,1101604127,1870,1870,1870,1870,0
20240226,185800,1101604127,1870,1870,1870,1870,0
20240226,185700,1101604127,1870,1870,1870,1870,0
20240226,185600,1101604127,1870,1870,1870,1870,0
20240226,185500,1101604127,1870,1870,1870,1870,0
20240226,185400,1101604127,1870,1870,1870,1870,0
20240226,185300,1101604127,1870,1870,1870,1870,0
20240226,185200,1101604127,1870,1870,1870,1870,0
20240226,185100,1101604127,1870,1870,1870,1870,0
20240226,185000,1101604127,1870,1870,1870,1870,0
20240226,184900,1101604127,1870,1870,1870,1870,0
20240226,184800,1101604127,1870,1870,1870,1870,0
20240226,184700,1101604127,1870,1870,1870,1870,0
20240226,184600,1101604127,1870,1870,1870,1870,0
20240226,184500,1101604127,1870,1870,1870,1870,0
20240226,184400,1101604127,1870,1870,1870,1870,0
20240226,184300,1101604127,1870,1870,1870,1870,0
20240226,184200,1101604127,1870,1870,1870,1870,0
20240226,184100,1101604127,1870,1870,1870,1870,0
20240226,184000,1101604127,1870,1870,1870,1870,0
20240226,183900,1101604127,1870,1870,1870,1870,0
20240226,183800,1101604127,1870,1870,1870,1870,0
20240226,183700,1101604127,1870,1870,1870,1870,0
20240226,183600,1101604127,1870,1870,1870,1870,0
20240226,183500,1101604127,1870,1870,1870,1870,0
20240226,183400,1101604127,1870,1870,1870,1870,0
20240226,183300,1101604127,1870,1870,1870,1870,6784
20240226,183200,1101604127,1870,1870,1870,1870,0
20240226,183100,1101604127,1870,1870,1870,1870,0
20240226,183000,1101604127,1870,1870,1870,1870,0
20240226,182900,1101604127,1870,1870,1870,1870,0
20240226,182800,1101604127,1870,1870,1870,1870,0
20240226,182700,1101604127,1870,1870,1870,1870,0
20240226,182600,1101604127,1870,1870,1870,1870,0
20240226,182500,1101604127,1870,1870,1870,1870,0
20240226,182400,1101604127,1870,1870,1870,1870,0
20240226,182300,1101604127,1870,1870,1870,1870,0
20240226,182200,1101604127,1870,1870,1870,1870,0
20240226,182100,1101604127,1870,1870,1870,1870,0
20240226,182000,1101604127,1870,1870,1870,1870,0
20240226,181900,1101604127,1870,1870,1870,1870,0
20240226,181800,1101604127,1870,1870,1870,1870,0
20240226,181700,1101604127,1870,1870,1870,1870,0
20240226,181600,1101604127,1870,1870,1870,1870,0
20240226,181500,1101604127,1870,1870,1870,1870,0
20240226,181400,1101604127,1870,1870,1870,1870,0
20240226,181300,1101604127,1870,1870,1870,1870,0
20240226,181200,1101604127,1870,1870,1870,1870,0
20240226,181100,1101604127,1870,1870,1870,1870,0
20240226,181000,1101604127,1870,1870,1870,1870,0
20240226,180900,1101604127,1870,1870,1870,1870,0
20240226,180800,1101604127,1870,1870,1870,1870,0
20240226,180700,1101604127,1870,1870,1870,1870,0
20240226,180600,1101604127,1870,1870,1870,1870,0
20240226,180500,1101604127,1870,1870,1870,1870,0
20240226,180400,1101604127,1870,1870,1870,1870,0
20240226,180300,1101604127,1870,1870,1870,1870,6784
20240226,180200,1101604127,1870,1870,1870,1870,0
20240226,180100,1101604127,1870,1870,1870,1870,0
20240226,180000,1101604127,1870,1870,1870,1870,0
20240226,175900,1101604127,1870,1870,1870,1870,0
20240226,175800,1101604127,1870,1870,1870,1870,0
20240226,175700,1101604127,1870,1870,1870,1870,0
20240226,175600,1101604127,1870,1870,1870,1870,0
20240226,175500,1101604127,1870,1870,1870,1870,0
20240226,175400,1101604127,1870,1870,1870,1870,0
20240226,175300,1101604127,1870,1870,1870,1870,0
20240226,175200,1101604127,1870,1870,1870,1870,0
20240226,175100,1101604127,1870,1870,1870,1870,0
20240226,175000,1101604127,1870,1870,1870,1870,0
20240226,174900,1101604127,1870,1870,1870,1870,0
20240226,174800,1101604127,1870,1870,1870,1870,0
20240226,174700,1101604127,1870,1870,1870,1870,0
20240226,174600,1101604127,1870,1870,1870,1870,0
20240226,174500,1101604127,1870,1870,1870,1870,0
20240226,174400,1101604127,1870,1870,1870,1870,0
20240226,174300,1101604127,1870,1870,1870,1870,0
20240226,174200,1101604127,1870,1870,1870,1870,0
20240226,174100,1101604127,1870,1870,1870,1870,0
20240226,174000,1101604127,1870,1870,1870,1870,0
20240226,173900,1101604127,1870,1870,1870,1870,0
20240226,173800,1101604127,1870,1870,1870,1870,0
20240226,173700,1101604127,1870,1870,1870,1870,0
20240226,173600,1101604127,1870,1870,1870,1870,0
20240226,173500,1101604127,1870,1870,1870,1870,0
20240226,173400,1101604127,1870,1870,1870,1870,0
20240226,173300,1101604127,1870,1870,1870,1870,6784
20240226,173200,1101604127,1870,1870,1870,1870,0
20240226,173100,1101604127,1870,1870,1870,1870,0
20240226,173000,1101604127,1870,1870,1870,1870,0
20240226,172900,1101604127,1870,1870,1870,1870,0
20240226,172800,1101604127,1870,1870,1870,1870,0
20240226,172700,1101604127,1870,1870,1870,1870,0
20240226,172600,1101604127,1870,1870,1870,1870,0
20240226,172500,1101604127,1870,1870,1870,1870,0
20240226,172400,1101604127,1870,1870,1870,1870,0
20240226,172300,1101604127,1870,1870,1870,1870,0
20240226,172200,1101604127,1870,1870,1870,1870,0
20240226,172100,1101604127,1870,1870,1870,1870,0
20240226,172000,1101604127,1870,1870,1870,1870,0
20240226,171900,1101604127,1870,1870,1870,1870,0
20240226,171800,1101604127,1870,1870,1870,1870,0
20240226,171700,1101604127,1870,1870,1870,1870,0
20240226,171600,1101604127,1870,1870,1870,1870,0
20240226,171500,1101604127,1870,1870,1870,1870,0
20240226,171400,1101604127,1870,1870,1870,1870,0
20240226,171300,1101604127,1870,1870,1870,1870,0
20240226,171200,1101604127,1870,1870,1870,1870,0
20240226,171100,1101604127,1870,1870,1870,1870,0
20240226,171000,1101604127,1870,1870,1870,1870,0
20240226,170900,1101604127,1870,1870,1870,1870,0
20240226,170800,1101604127,1870,1870,1870,1870,0
20240226,170700,1101604127,1870,1870,1870,1870,0
20240226,170600,1101604127,1870,1870,1870,1870,0
20240226,170500,1101604127,1870,1870,1870,1870,0
20240226,170400,1101604127,1870,1870,1870,1870,0
20240226,170300,1101604127,1870,1870,1870,1870,6784
20240226,170200,1101604127,1870,1870,1870,1870,0
20240226,170100,1101604127,1870,1870,1870,1870,0
20240226,170000,1101604127,1870,1870,1870,1870,0
20240226,165900,1101604127,1870,1870,1870,1870,0
20240226,165800,1101604127,1870,1870,1870,1870,0
20240226,165700,1101604127,1870,1870,1870,1870,0
20240226,165600,1101604127,1870,1870,1870,1870,0
20240226,165500,1101604127,1870,1870,1870,1870,0
20240226,165400,1101604127,1870,1870,1870,1870,0
20240226,165300,1101604127,1870,1870,1870,1870,0
20240226,165200,1101604127,1870,1870,1870,1870,0
20240226,165100,1101604127,1870,1870,1870,1870,0
20240226,165000,1101604127,1870,1870,1870,1870,0
20240226,164900,1101604127,1870,1870,1870,1870,0
20240226,164800,1101604127,1870,1870,1870,1870,0
20240226,164700,1101604127,1870,1870,1870,1870,0
20240226,164600,1101604127,1870,1870,1870,1870,0
20240226,164500,1101604127,1870,1870,1870,1870,0
20240226,164400,1101604127,1870,1870,1870,1870,0
20240226,164300,1101604127,1870,1870,1870,1870,0
20240226,164200,1101604127,1870,1870,1870,1870,0
20240226,164100,1101604127,1870,1870,1870,1870,0
20240226,164000,1101604127,1870,1870,1870,1870,0
20240226,163900,1101604127,1870,1870,1870,1870,0
20240226,163800,1101604127,1870,1870,1870,1870,0
20240226,163700,1101604127,1870,1870,1870,1870,0
20240226,163600,1101604127,1870,1870,1870,1870,0
20240226,163500,1101604127,1870,1870,1870,1870,0
20240226,163400,1101604127,1870,1870,1870,1870,0
20240226,163300,1101604127,1870,1870,1870,1870,6784
20240226,163200,1101604127,1870,1870,1870,1870,0
20240226,163100,1101604127,1870,1870,1870,1870,0
20240226,163000,1101604127,1870,1870,1870,1870,0
20240226,162900,1101604127,1870,1870,1870,1870,0
20240226,162800,1101604127,1870,1870,1870,1870,0
20240226,162700,1101604127,1870,1870,1870,1870,0
20240226,162600,1101604127,1870,1870,1870,1870,0
20240226,162500,1101604127,1870,1870,1870,1870,0
20240226,162400,1101604127,1870,1870,1870,1870,0
20240226,162300,1101604127,1870,1870,1870,1870,0
20240226,162200,1101604127,1870,1870,1870,1870,0
20240226,162100,1101604127,1870,1870,1870,1870,0
20240226,162000,1101604127,1870,1870,1870,1870,0
20240226,161900,1101604127,1870,1870,1870,1870,0
20240226,161800,1101604127,1870,1870,1870,1870,0
20240226,161700,1101604127,1870,1870,1870,1870,0
20240226,161600,1101604127,1870,1870,1870,1870,0
20240226,161500,1101604127,1870,1870,1870,1870,0
20240226,161400,1101604127,1870,1870,1870,1870,0
20240226,161300,1101604127,1870,1870,1870,1870,0
20240226,161200,1101604127,1870,1870,1870,1870,0
20240226,161100,1101604127,1870,1870,1870,1870,0
20240226,161000,1101604127,1870,1870,1870,1870,0
20240226,160900,1101604127,1870,1870,1870,1870,0
20240226,160800,1101604127,1870,1870,1870,1870,0
20240226,160700,1101604127,1870,1870,1870,1870,0
20240226,160600,1101604127,1870,1870,1870,1870,0
20240226,160500,1101604127,1870,1870,1870,1870,0
20240226,160400,1101604127,1870,1870,1870,1870,0
20240226,160300,1101604127,1870,1870,1870,1870,6784
20240226,160200,1101604127,1870,1870,1870,1870,0
20240226,160100,1101604127,1870,1870,1870,1870,0
20240226,160000,1101604127,1870,1870,1870,1870,0
20240226,155900,1101604127,1870,1870,1870,1870,0
20240226,155800,1101604127,1870,1870,1870,1870,0
20240226,155700,1101604127,1870,1870,1870,1870,0
20240226,155600,1101604127,1870,1870,1870,1870,0
20240226,155500,1101604127,1870,1870,1870,1870,0
20240226,155400,1101604127,1870,1870,1870,1870,0
20240226,155300,1101604127,1870,1870,1870,1870,0
20240226,155200,1101604127,1870,1870,1870,1870,0
20240226,155100,1101604127,1870,1870,1870,1870,0
20240226,155000,1101604127,1870,1870,1870,1870,0
20240226,154900,1101604127,1870,1870,1870,1870,0
20240226,154800,1101604127,1870,1870,1870,1870,0
20240226,154700,1101604127,1870,1870,1870,1870,0
20240226,154600,1101604127,1870,1870,1870,1870,0
20240226,154500,1101604127,1870,1870,1870,1870,0
20240226,154400,1101604127,1870,1870,1870,1870,0
20240226,154300,1101604127,1870,1870,1870,1870,0
20240226,154200,1101604127,1870,1870,1870,1870,0
20240226,154100,1101604127,1870,1870,1870,1870,0
20240226,154000,1101604127,1870,1870,1870,1870,0
20240226,153900,1101604127,1870,1870,1870,1870,0
20240226,153800,1101604127,1870,1870,1870,1870,0
20240226,153700,1101604127,1870,1870,1870,1870,0
20240226,153600,1101604127,1870,1870,1870,1870,0
20240226,153500,1101604127,1870,1870,1870,1870,0
20240226,153400,1101604127,1870,1870,1870,1870,0
20240226,153300,1101604127,1870,1870,1870,1870,6784
20240226,153200,1101604127,1870,1870,1870,1870,0
20240226,153100,1101604127,1870,1870,1870,1870,0
20240226,153000,1101604127,1870,1870,1870,1870,6784
20240226,152900,1088918047,1870,1870,1870,1870,0
20240226,152800,1088918047,1870,1870,1870,1870,0
20240226,152700,1088918047,1870,1870,1870,1870,0
20240226,152600,1088918047,1870,1870,1870,1870,0
20240226,152500,1088918047,1870,1870,1870,1870,0
20240226,152400,1088918047,1870,1870,1870,1870,0
20240226,152300,1088918047,1870,1870,1870,1870,0
20240226,152200,1088918047,1870,1870,1870,1870,0
20240226,152100,1088918047,1870,1870,1870,1870,0
20240226,152000,1088918047,1870,1870,1870,1870,0
20240226,151900,1088918047,1870,1871,1873,1870,2000
20240226,151800,1085174677,1873,1871,1873,1870,118
20240226,151700,1084953728,1871,1871,1871,1871,8
20240226,151600,1084938760,1873,1873,1873,1873,0
20240226,151500,1084938760,1873,1867,1873,1867,194
20240226,151400,1084575731,1866,1866,1866,1866,528
20240226,151300,1083590483,1865,1865,1865,1865,0
20240226,151200,1083590483,1865,1865,1865,1865,500
20240226,151100,1082657983,1865,1865,1873,1865,105
20240226,151000,1082461358,1865,1872,1872,1865,48
20240226,150900,1082371810,1874,1874,1874,1874,69
20240226,150800,1082242504,1874,1874,1874,1873,698
20240226,150700,1080934988,1874,1874,1874,1874,3
20240226,150600,1080929366,1874,1874,1874,1874,0
20240226,150500,1080929366,1874,1875,1875,1874,80
20240226,150400,1080779443,1875,1875,1875,1875,500
20240226,150300,1079841943,1875,1875,1875,1875,550
20240226,150200,1078810693,1877,1876,1877,1876,1010
20240226,150100,1076915071,1876,1874,1876,1874,2140
20240226,150000,1072901967,1875,1873,1875,1873,2559
20240226,145900,1068106328,1873,1861,1873,1861,265
20240226,145800,1067613151,1861,1871,1872,1861,110
20240226,145700,1067407355,1872,1869,1872,1860,40710
20240226,145600,991655114,1869,1869,1869,1869,31
20240226,145500,991597175,1876,1870,1876,1870,10
20240226,145400,991578439,1870,1870,1870,1870,309
20240226,145300,991000609,1870,1875,1875,1870,41
20240226,145200,990923739,1876,1876,1876,1876,0
20240226,145100,990923739,1876,1872,1876,1861,7836
20240226,145000,976299168,1878,1878,1878,1878,20
20240226,144900,976261608,1880,1880,1880,1880,0
20240226,144800,976261608,1880,1880,1881,1880,525
20240226,144700,975274544,1880,1880,1880,1880,0
20240226,144600,975274544,1880,1880,1880,1871,467
20240226,144500,974398969,1871,1878,1880,1871,3001
20240226,144400,968759975,1879,1877,1879,1877,2010
20240226,144300,964985590,1878,1878,1878,1878,40
20240226,144200,964910470,1877,1874,1877,1874,1305
20240226,144100,962461889,1874,1871,1876,1871,1819
20240226,144000,959053646,1871,1873,1873,1871,1090
20240226,143900,957012136,1878,1878,1878,1878,5
20240226,143800,957002746,1878,1872,1878,1872,1410
20240226,143700,954358356,1871,1871,1871,1871,627
20240226,143600,953185239,1871,1870,1871,1870,463
20240226,143500,952319419,1870,1870,1870,1870,31
20240226,143400,952261449,1870,1869,1870,1869,28
20240226,143300,952209116,1869,1871,1871,1869,136
20240226,143200,951954796,1871,1871,1871,1871,0
20240226,143100,951954796,1871,1871,1871,1871,0
20240226,143000,951954796,1871,1871,1871,1871,14
20240226,142900,951928602,1871,1871,1871,1871,0
20240226,142800,951928602,1871,1871,1871,1871,12
20240226,142700,951906150,1871,1871,1871,1871,3
20240226,142600,951900537,1871,1870,1871,1870,7
20240226,142500,951887445,1870,1870,1870,1870,0
20240226,142400,951887445,1870,1870,1870,1870,0
20240226,142300,951887445,1870,1870,1870,1870,200
20240226,142200,951513445,1869,1870,1870,1869,1018
20240226,142100,949610703,1870,1876,1876,1870,201
20240226,142000,949234827,1876,1876,1876,1876,0
20240226,141900,949234827,1876,1870,1876,1870,110
20240226,141800,949029115,1876,1876,1876,1876,16
20240226,141700,948999099,1876,1876,1876,1876,7
20240226,141600,948985967,1876,1876,1876,1876,0
20240226,141500,948985967,1876,1876,1876,1876,1
20240226,141400,948984091,1877,1877,1877,1877,2
20240226,141300,948980337,1878,1878,1878,1878,1
20240226,141200,948978459,1877,1877,1877,1877,0
20240226,141100,948978459,1877,1877,1877,1877,26
20240226,141000,948929657,1878,1878,1878,1878,1
20240226,140900,948927779,1878,1878,1878,1878,0
20240226,140800,948927779,1878,1879,1879,1878,205
20240226,140700,948542784,1879,1874,1879,1868,4570
20240226,140600,939996683,1874,1875,1875,1874,49
20240226,140500,939904823,1875,1870,1875,1870,50
20240226,140400,939811098,1875,1869,1875,1869,389
20240226,140300,939082917,1870,1870,1870,1869,1041
20240226,140200,937136453,1869,1873,1873,1869,4233
20240226,140100,929214171,1873,1876,1876,1873,913
20240226,140000,927502829,1877,1878,1878,1877,764
20240226,135900,926068683,1878,1880,1880,1878,510
20240226,135800,925110315,1880,1880,1880,1880,73
20240226,135700,924973075,1880,1880,1880,1880,7
20240226,135600,924959915,1879,1880,1880,1879,64
20240226,135500,924839639,1883,1883,1883,1883,0
20240226,135400,924839639,1883,1883,1883,1883,2
20240226,135300,924835873,1883,1879,1883,1879,16
20240226,135200,924805801,1883,1883,1883,1883,100
20240226,135100,924617501,1883,1883,1883,1883,140
20240226,135000,924353881,1883,1877,1883,1877,343
20240226,134900,923709132,1885,1878,1885,1877,2585
20240226,134800,918843310,1878,1879,1879,1878,130
20240226,134700,918599045,1884,1884,1884,1884,5
20240226,134600,918589625,1885,1878,1885,1878,31
20240226,134500,918531203,1879,1879,1879,1879,0
20240226,134400,918531203,1879,1880,1880,1879,341
20240226,134300,917890249,1880,1880,1880,1880,36
20240226,134200,917822569,1880,1880,1880,1880,60
20240226,134100,917709769,1881,1881,1881,1881,1
20240226,134000,917707888,1882,1882,1882,1882,90
20240226,133900,917538508,1882,1882,1883,1882,831
20240226,133800,915973766,1883,1886,1886,1883,547
20240226,133700,914942209,1880,1881,1881,1880,2
20240226,133600,914938448,1879,1880,1880,1879,1288
20240226,133500,912517493,1881,1881,1881,1881,879
20240226,133400,910864094,1889,1889,1889,1889,5
20240226,133300,910854649,1889,1889,1889,1889,303
20240226,133200,910282282,1881,1883,1883,1881,100
20240226,133100,910094087,1889,1889,1889,1889,15
20240226,133000,910065752,1890,1883,1890,1883,577
20240226,132900,908978708,1882,1882,1882,1882,500
20240226,132800,908037708,1885,1885,1885,1885,53
20240226,132700,907937803,1891,1891,1891,1891,12
20240226,132600,907915111,1891,1882,1891,1882,371
20240226,132500,907214559,1882,1881,1882,1881,201
20240226,132400,906836477,1892,1887,1892,1886,1757
20240226,132300,903520386,1886,1892,1892,1886,1550
20240226,132200,900596786,1892,1892,1892,1892,12
20240226,132100,900574082,1891,1891,1891,1886,1741
20240226,132000,897290129,1892,1892,1892,1892,133
20240226,131900,897038493,1893,1893,1893,1893,2669
20240226,131800,891986076,1893,1886,1893,1886,1007
20240226,131700,890079874,1886,1893,1893,1886,262
20240226,131600,889585728,1894,1894,1894,1894,267
20240226,131500,889080030,1895,1892,1895,1892,555
20240226,131400,888028995,1895,1896,1896,1895,385
20240226,131300,887299320,1897,1886,1897,1886,400
20240226,131200,886542436,1886,1888,1897,1886,785
20240226,131100,885058986,1897,1878,1898,1878,37000
20240226,131000,815275629,1879,1877,1879,1877,974
20240226,130900,813446744,1877,1877,1877,1877,504
20240226,130800,812500736,1877,1877,1877,1877,3
20240226,130700,812495105,1874,1874,1874,1874,0
20240226,130600,812495105,1874,1874,1874,1874,333
20240226,130500,811871063,1874,1874,1874,1873,714
20240226,130400,810533231,1872,1874,1874,1872,23
20240226,130300,810490173,1874,1874,1874,1874,1
20240226,130200,810488299,1873,1873,1873,1873,1
20240226,130100,810486426,1873,1873,1873,1873,533
20240226,130000,809488117,1873,1873,1873,1870,53
20240226,125900,809388938,1877,1869,1877,1868,8361
20240226,125800,793761899,1869,1873,1873,1869,1860
20240226,125700,790285139,1871,1875,1875,1870,4841
20240226,125600,781228979,1878,1874,1878,1872,1487
20240226,125500,778443855,1878,1878,1878,1874,835
20240226,125400,776877765,1878,1878,1878,1878,1250
20240226,125300,774530265,1878,1878,1878,1878,18
20240226,125200,774496461,1878,1878,1878,1875,221
20240226,125100,774081426,1875,1875,1875,1875,0
20240226,125000,774081426,1875,1875,1875,1875,0
20240226,124900,774081426,1875,1871,1875,1871,1676
20240226,124800,770941086,1871,1871,1871,1871,16
20240226,124700,770911150,1874,1874,1874,1874,230
20240226,124600,770480130,1874,1871,1874,1871,510
20240226,124500,769524420,1871,1874,1875,1871,397
20240226,124400,768780828,1879,1879,1879,1879,104
20240226,124300,768585412,1880,1880,1880,1878,232
20240226,124200,768149452,1880,1879,1880,1879,1502
20240226,124100,765325858,1873,1878,1879,1873,1141
20240226,124000,763185437,1873,1873,1873,1871,1792
20240226,123900,759829283,1873,1874,1874,1873,2166
20240226,123800,755771216,1874,1881,1881,1874,1100
20240226,123700,753707493,1880,1884,1884,1880,1764
20240226,123600,750384200,1884,1880,1884,1880,4068
20240226,123500,742722668,1880,1880,1885,1880,2832
20240226,123400,737391688,1880,1872,1880,1870,1565
20240226,123300,734462290,1875,1877,1877,1875,4269
20240226,123200,726454527,1877,1877,1886,1877,1227
20240226,123100,724151439,1888,1880,1888,1876,4565
20240226,123000,715554344,1876,1876,1886,1874,2085
20240226,122900,711644461,1874,1889,1889,1871,15333
20240226,122800,682693361,1889,1877,1889,1869,25760
20240226,122700,634207063,1877,1866,1878,1866,28196
20240226,122600,581538520,1865,1861,1865,1861,2493
20240226,122500,576889275,1865,1861,1865,1859,617
20240226,122400,575740868,1861,1866,1866,1861,1586
20240226,122300,572784166,1866,1862,1866,1862,5443
20240226,122200,562630991,1864,1859,1864,1859,3129
20240226,122100,556809137,1858,1856,1858,1851,6407
20240226,122000,544913800,1857,1864,1864,1857,58
20240226,121900,544805718,1865,1860,1865,1860,6710
20240226,121800,532308120,1860,1855,1861,1855,18900
20240226,121700,497174321,1855,1851,1855,1851,8944
20240226,121600,480597818,1851,1850,1851,1850,1350
20240226,121500,478100293,1846,1850,1851,1846,7574
20240226,121400,464090560,1852,1852,1852,1851,1716
20240226,121300,460912562,1852,1851,1852,1851,2200
20240226,121200,456838827,1850,1849,1850,1848,3401
20240226,121100,450548509,1848,1845,1848,1845,1485
20240226,121000,447805598,1849,1848,1850,1848,3378
20240226,120900,441558664,1848,1847,1848,1847,1402
20240226,120800,438968078,1847,1846,1847,1846,2794
20240226,120700,433808790,1845,1844,1845,1843,2104
20240226,120600,429927869,1843,1842,1843,1842,194
20240226,120500,429570385,1841,1842,1843,1840,2636
20240226,120400,424713429,1841,1835,1841,1835,4038
20240226,120300,417289551,1835,1835,1835,1835,0
20240226,120200,417289551,1835,1836,1836,1835,1201
20240226,120100,415085715,1836,1835,1836,1835,590
20240226,120000,414002625,1835,1835,1835,1835,0
20240226,115900,414002625,1835,1835,1835,1835,0
20240226,115800,414002625,1835,1835,1835,1835,0
20240226,115700,414002625,1835,1835,1835,1835,100
20240226,115600,413819125,1835,1835,1835,1835,1
20240226,115500,413817290,1830,1831,1831,1830,702
20240226,115400,412532572,1831,1831,1831,1831,1684
20240226,115300,409449168,1831,1832,1832,1831,1100
20240226,115200,407435057,1836,1836,1836,1836,0
20240226,115100,407435057,1836,1836,1836,1836,0
20240226,115000,407435057,1836,1836,1836,1836,500
20240226,114900,406517057,1837,1839,1839,1836,2945
20240226,114800,401108319,1840,1837,1840,1836,4072
20240226,114700,393622823,1837,1836,1837,1836,352
20240226,114600,392976548,1836,1834,1836,1834,649
20240226,114500,391785746,1834,1831,1834,1831,3508
20240226,114400,385359264,1831,1832,1832,1831,282
20240226,114300,384842642,1832,1830,1832,1830,390
20240226,114200,384128762,1832,1833,1833,1832,388
20240226,114100,383417846,1833,1826,1834,1826,9282
20240226,114000,366434187,1827,1825,1827,1825,1433
20240226,113900,363817866,1825,1823,1825,1823,3329
20240226,113800,357746136,1821,1821,1821,1821,100
20240226,113700,357564036,1823,1817,1823,1817,7442
20240226,113600,344022472,1818,1818,1818,1818,0
20240226,113500,344022472,1818,1813,1818,1813,12141
20240226,113400,321996705,1813,1813,1813,1813,5
20240226,113300,321987640,1814,1814,1814,1814,1
20240226,113200,321985826,1811,1811,1811,1811,0
20240226,113100,321985826,1811,1811,1811,1811,50
20240226,113000,321895276,1815,1814,1816,1814,8828
20240226,112900,305874456,1810,1808,1810,1808,4202
20240226,112800,298271135,1807,1807,1807,1807,81
20240226,112700,298124768,1808,1808,1808,1808,250
20240226,112600,297672768,1803,1803,1803,1803,1152
20240226,112500,295595712,1808,1809,1809,1808,11
20240226,112400,295575823,1808,1808,1808,1808,500
20240226,112300,294671823,1810,1810,1810,1810,199
20240226,112200,294311633,1810,1810,1810,1810,2
20240226,112100,294308013,1810,1810,1810,1810,30
20240226,112000,294253713,1810,1810,1810,1810,150
20240226,111900,293982213,1810,1810,1810,1810,35
20240226,111800,293918863,1810,1810,1810,1810,0
20240226,111700,293918863,1810,1810,1810,1810,0
20240226,111600,293918863,1810,1810,1810,1810,0
20240226,111500,293918863,1810,1808,1810,1808,5203
20240226,111400,284510777,1808,1808,1808,1808,1
20240226,111300,284508969,1802,1802,1802,1802,0
20240226,111200,284508969,1802,1802,1802,1802,0
20240226,111100,284508969,1802,1806,1806,1802,262
20240226,111000,284036211,1806,1803,1806,1803,1908
20240226,110900,280590387,1802,1802,1802,1801,1227
20240226,110800,278379721,1803,1803,1803,1803,100
20240226,110700,278199421,1806,1806,1806,1806,1
20240226,110600,278197615,1806,1806,1806,1806,5
20240226,110500,278188585,1806,1806,1806,1806,10
20240226,110400,278170525,1807,1807,1807,1807,0
20240226,110300,278170525,1807,1807,1807,1807,50
20240226,110200,278080175,1808,1808,1808,1808,0
20240226,110100,278080175,1808,1808,1808,1808,0
20240226,110000,278080175,1808,1808,1808,1808,0
20240226,105900,278080175,1808,1808,1808,1808,0
20240226,105800,278080175,1808,1808,1808,1808,0
20240226,105700,278080175,1808,1808,1808,1808,0
20240226,105600,278080175,1808,1808,1808,1808,0
20240226,105500,278080175,1808,1808,1808,1808,1106
20240226,105400,276080527,1804,1804,1804,1804,0
20240226,105300,276080527,1804,1808,1808,1804,326
20240226,105200,275491423,1808,1808,1808,1808,1
20240226,105100,275489615,1799,1799,1799,1799,0
20240226,105000,275489615,1799,1808,1808,1799,7
20240226,104900,275476977,1808,1808,1808,1808,3
20240226,104800,275471553,1800,1801,1801,1799,3601
20240226,104700,268989620,1801,1801,1801,1801,420
20240226,104600,268233200,1801,1803,1803,1801,377
20240226,104500,267553816,1810,1810,1810,1810,0
20240226,104400,267553816,1810,1810,1810,1810,0
20240226,104300,267553816,1810,1810,1810,1810,0
20240226,104200,267553816,1810,1810,1810,1810,197
20240226,104100,267197246,1810,1810,1810,1810,1
20240226,104000,267195436,1810,1810,1810,1810,5
20240226,103900,267186386,1815,1815,1815,1815,1
20240226,103800,267184571,1815,1815,1815,1815,0
20240226,103700,267184571,1815,1815,1815,1815,0
20240226,103600,267184571,1815,1810,1815,1802,1361
20240226,103500,264726083,1815,1815,1815,1815,3
20240226,103400,264720638,1815,1815,1815,1809,7
20240226,103300,264707963,1810,1810,1810,1810,50
20240226,103200,264617463,1810,1815,1815,1810,728
20240226,103100,263299083,1811,1815,1815,1811,588
20240226,103000,262233406,1815,1815,1815,1815,21
20240226,102900,262195291,1815,1815,1815,1815,0
20240226,102800,262195291,1815,1815,1815,1813,1004
20240226,102700,260373035,1815,1814,1815,1814,3
20240226,102600,260367592,1815,1815,1815,1815,5
20240226,102500,260358517,1815,1815,1815,1815,4
20240226,102400,260351257,1815,1815,1815,1815,57
20240226,102300,260247802,1808,1814,1815,1808,197
20240226,102200,259890368,1815,1815,1815,1815,0
20240226,102100,259890368,1815,1815,1815,1815,0
20240226,102000,259890368,1815,1815,1815,1815,0
20240226,101900,259890368,1815,1815,1815,1815,136
20240226,101800,259643528,1815,1808,1815,1808,19
20240226,101700,259609169,1808,1808,1808,1808,200
20240226,101600,259247569,1808,1808,1810,1808,1377
20240226,101500,256755691,1808,1808,1808,1808,151
20240226,101400,256482683,1808,1808,1808,1805,163
20240226,101300,256188459,1805,1802,1805,1802,2519
20240226,101200,251643588,1802,1801,1802,1801,1260
20240226,101100,249373564,1801,1799,1801,1798,1129
20240226,101000,247341382,1800,1799,1800,1799,200
20240226,100900,246981450,1799,1799,1799,1799,0
20240226,100800,246981450,1799,1799,1799,1799,342
20240226,100700,246366192,1795,1795,1795,1795,1018
20240226,100600,244538882,1799,1799,1799,1799,2007
20240226,100500,240928289,1799,1800,1800,1799,205
20240226,100400,240559489,1800,1795,1800,1795,250
20240226,100300,240110694,1795,1795,1795,1788,1983
20240226,100200,236564170,1789,1794,1794,1789,1000
20240226,100100,234774621,1794,1794,1794,1794,34
20240226,100000,234713625,1790,1794,1794,1790,9002
20240226,095900,218591041,1791,1791,1791,1791,147
20240226,095800,218327764,1791,1791,1791,1791,1
20240226,095700,218325973,1790,1790,1790,1790,5
20240226,095600,218317023,1789,1791,1792,1789,7946
20240226,095500,204086125,1791,1793,1793,1791,2429
20240226,095400,199733452,1793,1794,1794,1793,1050
20240226,095300,197850752,1794,1794,1794,1794,501
20240226,095200,196951958,1794,1794,1794,1794,6
20240226,095100,196941194,1794,1794,1794,1794,1
20240226,095000,196939400,1792,1792,1792,1792,435
20240226,094900,196159880,1792,1792,1792,1792,1
20240226,094800,196158088,1794,1788,1794,1788,371
20240226,094700,195494734,1794,1787,1794,1787,5
20240226,094600,195485792,1787,1787,1787,1787,200
20240226,094500,195128392,1785,1786,1786,1785,100
20240226,094400,194949881,1793,1795,1795,1790,123
20240226,094300,194729370,1785,1795,1795,1785,45883
20240226,094200,112718561,1791,1796,1800,1791,7161
20240226,094100,99882229,1796,1796,1796,1794,124
20240226,094000,99659535,1796,1794,1796,1794,68
20240226,093900,99537529,1794,1799,1799,1793,157
20240226,093800,99255950,1800,1795,1800,1793,1657
20240226,093700,96283115,1800,1795,1800,1795,1512
20240226,093600,93566515,1800,1804,1804,1800,9
20240226,093500,93550287,1804,1800,1804,1800,66
20240226,093400,93431483,1794,1800,1800,1794,10000
20240226,093300,75488257,1804,1797,1804,1796,1392
20240226,093200,72985454,1798,1800,1800,1798,23
20240226,093100,72944098,1798,1798,1798,1794,165
20240226,093000,72647994,1795,1798,1798,1795,1001
20240226,092900,70851196,1795,1795,1795,1795,1279
20240226,092800,68555391,1795,1795,1795,1794,900
20240226,092700,66939941,1795,1795,1795,1795,10
20240226,092600,66921991,1795,1795,1795,1795,48
20240226,092500,66835831,1795,1794,1795,1794,832
20240226,092400,65342651,1795,1795,1795,1795,79
20240226,092300,65200846,1795,1795,1795,1795,269
20240226,092200,64717991,1795,1798,1798,1795,681
20240226,092100,63494755,1798,1798,1798,1798,0
20240226,092000,63494755,1798,1798,1798,1798,121
20240226,091900,63277197,1794,1794,1794,1794,0
20240226,091800,63277197,1794,1795,1795,1794,1899
20240226,091700,59868502,1795,1795,1795,1795,0
20240226,091600,59868502,1795,1795,1795,1795,1180
20240226,091500,57750402,1795,1798,1798,1795,651
20240226,091400,56581234,1797,1798,1798,1797,1228
20240226,091300,54374302,1796,1796,1796,1796,80
20240226,091200,54230622,1797,1797,1797,1797,200
20240226,091100,53871222,1796,1796,1796,1796,1500
20240226,091000,51177222,1800,1800,1800,1800,895
20240226,090900,49566222,1796,1795,1796,1795,50
20240226,090800,49476442,1800,1800,1800,1796,3254
20240226,090700,43629713,1797,1795,1797,1795,2321
20240226,090600,39460197,1796,1796,1797,1795,2125
20240226,090500,35645539,1795,1795,1795,1795,0
20240226,090400,35645539,1795,1795,1799,1792,1606
20240226,090300,32764129,1799,1800,1800,1793,1222
20240226,090200,30568052,1800,1800,1800,1795,3666
20240226,090100,23971677,1800,1806,1806,1800,8040
20240226,090000,9477865,1806,1815,1830,1805,4225