stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190800,556740205,2275,2275,2275,2275,793
20240226,190700,556740205,2275,2275,2275,2275,0
20240226,190600,556740205,2275,2275,2275,2275,0
20240226,190500,556740205,2275,2275,2275,2275,0
20240226,190400,556740205,2275,2275,2275,2275,0
20240226,190300,556740205,2275,2275,2275,2275,0
20240226,190200,556740205,2275,2275,2275,2275,0
20240226,190100,556740205,2275,2275,2275,2275,0
20240226,190000,556740205,2275,2275,2275,2275,0
20240226,185900,556740205,2275,2275,2275,2275,0
20240226,185800,556740205,2275,2275,2275,2275,0
20240226,185700,556740205,2275,2275,2275,2275,0
20240226,185600,556740205,2275,2275,2275,2275,0
20240226,185500,556740205,2275,2275,2275,2275,0
20240226,185400,556740205,2275,2275,2275,2275,0
20240226,185300,556740205,2275,2275,2275,2275,0
20240226,185200,556740205,2275,2275,2275,2275,0
20240226,185100,556740205,2275,2275,2275,2275,0
20240226,185000,556740205,2275,2275,2275,2275,0
20240226,184900,556740205,2275,2275,2275,2275,0
20240226,184800,556740205,2275,2275,2275,2275,0
20240226,184700,556740205,2275,2275,2275,2275,0
20240226,184600,556740205,2275,2275,2275,2275,0
20240226,184500,556740205,2275,2275,2275,2275,0
20240226,184400,556740205,2275,2275,2275,2275,0
20240226,184300,556740205,2275,2275,2275,2275,0
20240226,184200,556740205,2275,2275,2275,2275,0
20240226,184100,556740205,2275,2275,2275,2275,0
20240226,184000,556740205,2275,2275,2275,2275,0
20240226,183900,556740205,2275,2275,2275,2275,0
20240226,183800,556740205,2275,2275,2275,2275,793
20240226,183700,556740205,2275,2275,2275,2275,0
20240226,183600,556740205,2275,2275,2275,2275,0
20240226,183500,556740205,2275,2275,2275,2275,0
20240226,183400,556740205,2275,2275,2275,2275,0
20240226,183300,556740205,2275,2275,2275,2275,0
20240226,183200,556740205,2275,2275,2275,2275,0
20240226,183100,556740205,2275,2275,2275,2275,0
20240226,183000,556740205,2275,2275,2275,2275,0
20240226,182900,556740205,2275,2275,2275,2275,0
20240226,182800,556740205,2275,2275,2275,2275,0
20240226,182700,556740205,2275,2275,2275,2275,0
20240226,182600,556740205,2275,2275,2275,2275,0
20240226,182500,556740205,2275,2275,2275,2275,0
20240226,182400,556740205,2275,2275,2275,2275,0
20240226,182300,556740205,2275,2275,2275,2275,0
20240226,182200,556740205,2275,2275,2275,2275,0
20240226,182100,556740205,2275,2275,2275,2275,0
20240226,182000,556740205,2275,2275,2275,2275,0
20240226,181900,556740205,2275,2275,2275,2275,0
20240226,181800,556740205,2275,2275,2275,2275,0
20240226,181700,556740205,2275,2275,2275,2275,0
20240226,181600,556740205,2275,2275,2275,2275,0
20240226,181500,556740205,2275,2275,2275,2275,0
20240226,181400,556740205,2275,2275,2275,2275,0
20240226,181300,556740205,2275,2275,2275,2275,0
20240226,181200,556740205,2275,2275,2275,2275,0
20240226,181100,556740205,2275,2275,2275,2275,0
20240226,181000,556740205,2275,2275,2275,2275,0
20240226,180900,556740205,2275,2275,2275,2275,0
20240226,180800,556740205,2275,2275,2275,2275,793
20240226,180700,556740205,2275,2275,2275,2275,0
20240226,180600,556740205,2275,2275,2275,2275,0
20240226,180500,556740205,2275,2275,2275,2275,0
20240226,180400,556740205,2275,2275,2275,2275,0
20240226,180300,556740205,2275,2275,2275,2275,0
20240226,180200,556740205,2275,2275,2275,2275,0
20240226,180100,556740205,2275,2275,2275,2275,0
20240226,180000,556740205,2275,2275,2275,2275,0
20240226,175900,556740205,2275,2275,2275,2275,0
20240226,175800,556740205,2275,2275,2275,2275,0
20240226,175700,556740205,2275,2275,2275,2275,0
20240226,175600,556740205,2275,2275,2275,2275,0
20240226,175500,556740205,2275,2275,2275,2275,0
20240226,175400,556740205,2275,2275,2275,2275,0
20240226,175300,556740205,2275,2275,2275,2275,0
20240226,175200,556740205,2275,2275,2275,2275,0
20240226,175100,556740205,2275,2275,2275,2275,0
20240226,175000,556740205,2275,2275,2275,2275,0
20240226,174900,556740205,2275,2275,2275,2275,0
20240226,174800,556740205,2275,2275,2275,2275,0
20240226,174700,556740205,2275,2275,2275,2275,0
20240226,174600,556740205,2275,2275,2275,2275,0
20240226,174500,556740205,2275,2275,2275,2275,0
20240226,174400,556740205,2275,2275,2275,2275,0
20240226,174300,556740205,2275,2275,2275,2275,0
20240226,174200,556740205,2275,2275,2275,2275,0
20240226,174100,556740205,2275,2275,2275,2275,0
20240226,174000,556740205,2275,2275,2275,2275,0
20240226,173900,556740205,2275,2275,2275,2275,0
20240226,173800,556740205,2275,2275,2275,2275,793
20240226,173700,556740205,2275,2275,2275,2275,0
20240226,173600,556740205,2275,2275,2275,2275,0
20240226,173500,556740205,2275,2275,2275,2275,0
20240226,173400,556740205,2275,2275,2275,2275,0
20240226,173300,556740205,2275,2275,2275,2275,0
20240226,173200,556740205,2275,2275,2275,2275,0
20240226,173100,556740205,2275,2275,2275,2275,0
20240226,173000,556740205,2275,2275,2275,2275,0
20240226,172900,556740205,2275,2275,2275,2275,0
20240226,172800,556740205,2275,2275,2275,2275,0
20240226,172700,556740205,2275,2275,2275,2275,0
20240226,172600,556740205,2275,2275,2275,2275,0
20240226,172500,556740205,2275,2275,2275,2275,0
20240226,172400,556740205,2275,2275,2275,2275,0
20240226,172300,556740205,2275,2275,2275,2275,0
20240226,172200,556740205,2275,2275,2275,2275,0
20240226,172100,556740205,2275,2275,2275,2275,0
20240226,172000,556740205,2275,2275,2275,2275,0
20240226,171900,556740205,2275,2275,2275,2275,0
20240226,171800,556740205,2275,2275,2275,2275,0
20240226,171700,556740205,2275,2275,2275,2275,0
20240226,171600,556740205,2275,2275,2275,2275,0
20240226,171500,556740205,2275,2275,2275,2275,0
20240226,171400,556740205,2275,2275,2275,2275,0
20240226,171300,556740205,2275,2275,2275,2275,0
20240226,171200,556740205,2275,2275,2275,2275,0
20240226,171100,556740205,2275,2275,2275,2275,0
20240226,171000,556740205,2275,2275,2275,2275,0
20240226,170900,556740205,2275,2275,2275,2275,0
20240226,170800,556740205,2275,2275,2275,2275,793
20240226,170700,556740205,2275,2275,2275,2275,0
20240226,170600,556740205,2275,2275,2275,2275,0
20240226,170500,556740205,2275,2275,2275,2275,0
20240226,170400,556740205,2275,2275,2275,2275,0
20240226,170300,556740205,2275,2275,2275,2275,0
20240226,170200,556740205,2275,2275,2275,2275,0
20240226,170100,556740205,2275,2275,2275,2275,0
20240226,170000,556740205,2275,2275,2275,2275,0
20240226,165900,556740205,2275,2275,2275,2275,0
20240226,165800,556740205,2275,2275,2275,2275,0
20240226,165700,556740205,2275,2275,2275,2275,0
20240226,165600,556740205,2275,2275,2275,2275,0
20240226,165500,556740205,2275,2275,2275,2275,0
20240226,165400,556740205,2275,2275,2275,2275,0
20240226,165300,556740205,2275,2275,2275,2275,0
20240226,165200,556740205,2275,2275,2275,2275,0
20240226,165100,556740205,2275,2275,2275,2275,0
20240226,165000,556740205,2275,2275,2275,2275,0
20240226,164900,556740205,2275,2275,2275,2275,0
20240226,164800,556740205,2275,2275,2275,2275,0
20240226,164700,556740205,2275,2275,2275,2275,0
20240226,164600,556740205,2275,2275,2275,2275,0
20240226,164500,556740205,2275,2275,2275,2275,0
20240226,164400,556740205,2275,2275,2275,2275,0
20240226,164300,556740205,2275,2275,2275,2275,0
20240226,164200,556740205,2275,2275,2275,2275,0
20240226,164100,556740205,2275,2275,2275,2275,0
20240226,164000,556740205,2275,2275,2275,2275,0
20240226,163900,556740205,2275,2275,2275,2275,0
20240226,163800,556740205,2275,2275,2275,2275,793
20240226,163700,556740205,2275,2275,2275,2275,0
20240226,163600,556740205,2275,2275,2275,2275,0
20240226,163500,556740205,2275,2275,2275,2275,0
20240226,163400,556740205,2275,2275,2275,2275,0
20240226,163300,556740205,2275,2275,2275,2275,0
20240226,163200,556740205,2275,2275,2275,2275,0
20240226,163100,556740205,2275,2275,2275,2275,0
20240226,163000,556740205,2275,2275,2275,2275,0
20240226,162900,556740205,2275,2275,2275,2275,0
20240226,162800,556740205,2275,2275,2275,2275,0
20240226,162700,556740205,2275,2275,2275,2275,0
20240226,162600,556740205,2275,2275,2275,2275,0
20240226,162500,556740205,2275,2275,2275,2275,0
20240226,162400,556740205,2275,2275,2275,2275,0
20240226,162300,556740205,2275,2275,2275,2275,0
20240226,162200,556740205,2275,2275,2275,2275,0
20240226,162100,556740205,2275,2275,2275,2275,0
20240226,162000,556740205,2275,2275,2275,2275,0
20240226,161900,556740205,2275,2275,2275,2275,0
20240226,161800,556740205,2275,2275,2275,2275,0
20240226,161700,556740205,2275,2275,2275,2275,0
20240226,161600,556740205,2275,2275,2275,2275,0
20240226,161500,556740205,2275,2275,2275,2275,0
20240226,161400,556740205,2275,2275,2275,2275,0
20240226,161300,556740205,2275,2275,2275,2275,0
20240226,161200,556740205,2275,2275,2275,2275,0
20240226,161100,556740205,2275,2275,2275,2275,0
20240226,161000,556740205,2275,2275,2275,2275,0
20240226,160900,556740205,2275,2275,2275,2275,0
20240226,160800,556740205,2275,2275,2275,2275,793
20240226,160700,556740205,2275,2275,2275,2275,0
20240226,160600,556740205,2275,2275,2275,2275,0
20240226,160500,556740205,2275,2275,2275,2275,0
20240226,160400,556740205,2275,2275,2275,2275,0
20240226,160300,556740205,2275,2275,2275,2275,0
20240226,160200,556740205,2275,2275,2275,2275,0
20240226,160100,556740205,2275,2275,2275,2275,0
20240226,160000,556740205,2275,2275,2275,2275,0
20240226,155900,556740205,2275,2275,2275,2275,0
20240226,155800,556740205,2275,2275,2275,2275,0
20240226,155700,556740205,2275,2275,2275,2275,0
20240226,155600,556740205,2275,2275,2275,2275,0
20240226,155500,556740205,2275,2275,2275,2275,0
20240226,155400,556740205,2275,2275,2275,2275,0
20240226,155300,556740205,2275,2275,2275,2275,0
20240226,155200,556740205,2275,2275,2275,2275,0
20240226,155100,556740205,2275,2275,2275,2275,0
20240226,155000,556740205,2275,2275,2275,2275,0
20240226,154900,556740205,2275,2275,2275,2275,0
20240226,154800,556740205,2275,2275,2275,2275,0
20240226,154700,556740205,2275,2275,2275,2275,0
20240226,154600,556740205,2275,2275,2275,2275,0
20240226,154500,556740205,2275,2275,2275,2275,0
20240226,154400,556740205,2275,2275,2275,2275,0
20240226,154300,556740205,2275,2275,2275,2275,0
20240226,154200,556740205,2275,2275,2275,2275,0
20240226,154100,556740205,2275,2275,2275,2275,0
20240226,154000,556740205,2275,2275,2275,2275,0
20240226,153900,556740205,2275,2275,2275,2275,0
20240226,153800,556740205,2275,2275,2275,2275,793
20240226,153700,556740205,2275,2275,2275,2275,0
20240226,153600,556740205,2275,2275,2275,2275,0
20240226,153500,556740205,2275,2275,2275,2275,0
20240226,153400,556740205,2275,2275,2275,2275,0
20240226,153300,556740205,2275,2275,2275,2275,0
20240226,153200,556740205,2275,2275,2275,2275,0
20240226,153100,556740205,2275,2275,2275,2275,0
20240226,153000,556740205,2275,2275,2275,2275,793
20240226,152900,554936130,2280,2280,2280,2280,0
20240226,152800,554936130,2280,2280,2280,2280,0
20240226,152700,554936130,2280,2280,2280,2280,0
20240226,152600,554936130,2280,2280,2280,2280,0
20240226,152500,554936130,2280,2280,2280,2280,0
20240226,152400,554936130,2280,2280,2280,2280,0
20240226,152300,554936130,2280,2280,2280,2280,0
20240226,152200,554936130,2280,2280,2280,2280,0
20240226,152100,554936130,2280,2280,2280,2280,0
20240226,152000,554936130,2280,2280,2280,2280,0
20240226,151900,554936130,2280,2270,2280,2270,2545
20240226,151800,549154700,2270,2270,2280,2270,296
20240226,151700,548482740,2280,2270,2280,2265,2476
20240226,151600,542860300,2275,2275,2280,2275,195
20240226,151500,542416670,2275,2275,2275,2275,101
20240226,151400,542186895,2275,2280,2280,2270,5390
20240226,151300,529944300,2275,2280,2280,2275,1170
20240226,151200,527282545,2275,2275,2280,2275,451
20240226,151100,526256515,2275,2275,2275,2275,141
20240226,151000,525935740,2280,2275,2280,2275,166
20240226,150900,525558070,2280,2275,2280,2275,113
20240226,150800,525300490,2275,2275,2275,2275,162
20240226,150700,524931940,2280,2280,2280,2280,243
20240226,150600,524377900,2280,2280,2280,2280,0
20240226,150500,524377900,2280,2280,2280,2280,100
20240226,150400,524149900,2280,2280,2280,2280,0
20240226,150300,524149900,2280,2280,2280,2280,0
20240226,150200,524149900,2280,2280,2280,2280,0
20240226,150100,524149900,2280,2280,2280,2280,20
20240226,150000,524104300,2280,2280,2280,2280,1
20240226,145900,524102020,2275,2280,2280,2275,9
20240226,145800,524081540,2280,2275,2285,2275,180
20240226,145700,523671890,2285,2285,2285,2285,0
20240226,145600,523671890,2285,2285,2285,2285,0
20240226,145500,523671890,2285,2275,2285,2275,4612
20240226,145400,513179555,2280,2280,2280,2280,3240
20240226,145300,505792355,2285,2285,2285,2285,0
20240226,145200,505792355,2285,2285,2285,2285,0
20240226,145100,505792355,2285,2285,2285,2285,0
20240226,145000,505792355,2285,2285,2285,2285,0
20240226,144900,505792355,2285,2285,2285,2285,0
20240226,144800,505792355,2285,2280,2285,2280,219
20240226,144700,505293030,2285,2285,2285,2285,1
20240226,144600,505290745,2285,2280,2285,2280,13
20240226,144500,505261095,2280,2285,2285,2280,1157
20240226,144400,502617450,2285,2285,2285,2285,987
20240226,144300,500362155,2285,2285,2285,2285,345
20240226,144200,499573830,2285,2285,2285,2285,10
20240226,144100,499550980,2285,2285,2285,2285,1
20240226,144000,499548695,2285,2285,2285,2285,71
20240226,143900,499386460,2280,2280,2285,2280,128
20240226,143800,499094120,2285,2280,2285,2280,103
20240226,143700,498859270,2285,2285,2285,2285,60
20240226,143600,498722170,2285,2285,2285,2285,110
20240226,143500,498470820,2280,2280,2280,2280,0
20240226,143400,498470820,2280,2280,2280,2280,0
20240226,143300,498470820,2280,2280,2280,2280,0
20240226,143200,498470820,2280,2280,2280,2280,0
20240226,143100,498470820,2280,2280,2280,2280,0
20240226,143000,498470820,2280,2280,2280,2280,500
20240226,142900,497330820,2285,2285,2285,2285,0
20240226,142800,497330820,2285,2285,2285,2285,0
20240226,142700,497330820,2285,2285,2285,2285,0
20240226,142600,497330820,2285,2285,2285,2285,0
20240226,142500,497330820,2285,2285,2285,2285,2
20240226,142400,497326250,2285,2285,2285,2285,0
20240226,142300,497326250,2285,2285,2285,2285,0
20240226,142200,497326250,2285,2285,2285,2285,0
20240226,142100,497326250,2285,2285,2285,2285,1060
20240226,142000,494904150,2285,2285,2285,2285,0
20240226,141900,494904150,2285,2285,2285,2285,3
20240226,141800,494897295,2285,2285,2285,2285,0
20240226,141700,494897295,2285,2285,2285,2285,914
20240226,141600,492808805,2285,2285,2285,2285,0
20240226,141500,492808805,2285,2285,2285,2285,0
20240226,141400,492808805,2285,2285,2285,2285,0
20240226,141300,492808805,2285,2285,2285,2285,25
20240226,141200,492751680,2290,2290,2290,2290,15
20240226,141100,492717330,2290,2290,2290,2290,0
20240226,141000,492717330,2290,2290,2290,2290,1
20240226,140900,492715040,2285,2285,2285,2285,0
20240226,140800,492715040,2285,2285,2285,2285,0
20240226,140700,492715040,2285,2285,2285,2285,103
20240226,140600,492479685,2280,2280,2280,2280,0
20240226,140500,492479685,2280,2280,2280,2280,7898
20240226,140400,474472245,2280,2280,2280,2280,2
20240226,140300,474467685,2280,2280,2280,2280,0
20240226,140200,474467685,2280,2285,2285,2280,840
20240226,140100,472550505,2285,2290,2290,2285,21
20240226,140000,472502420,2285,2285,2285,2285,163
20240226,135900,472129965,2290,2290,2290,2290,0
20240226,135800,472129965,2290,2290,2290,2290,0
20240226,135700,472129965,2290,2290,2290,2290,0
20240226,135600,472129965,2290,2290,2290,2290,0
20240226,135500,472129965,2290,2290,2290,2290,0
20240226,135400,472129965,2290,2290,2290,2290,0
20240226,135300,472129965,2290,2285,2290,2285,243
20240226,135200,471574705,2280,2285,2285,2280,195
20240226,135100,471129135,2285,2290,2290,2285,4485
20240226,135000,460876910,2295,2295,2295,2295,0
20240226,134900,460876910,2295,2295,2295,2295,0
20240226,134800,460876910,2295,2295,2295,2295,0
20240226,134700,460876910,2295,2290,2295,2290,203
20240226,134600,460412025,2295,2295,2295,2295,0
20240226,134500,460412025,2295,2295,2295,2295,100
20240226,134400,460182525,2295,2295,2295,2295,1
20240226,134300,460180230,2285,2285,2285,2285,1
20240226,134200,460177945,2295,2295,2295,2295,0
20240226,134100,460177945,2295,2295,2295,2295,10
20240226,134000,460154995,2295,2295,2295,2295,1
20240226,133900,460152700,2285,2285,2285,2285,9
20240226,133800,460132135,2295,2295,2295,2295,0
20240226,133700,460132135,2295,2295,2295,2295,0
20240226,133600,460132135,2295,2290,2295,2285,1115
20240226,133500,457582970,2285,2285,2285,2285,25
20240226,133400,457525845,2295,2295,2295,2295,40
20240226,133300,457434045,2295,2290,2295,2290,31
20240226,133200,457363050,2290,2290,2290,2290,150
20240226,133100,457019550,2290,2290,2290,2290,0
20240226,133000,457019550,2290,2290,2290,2290,8700
20240226,132900,437096550,2290,2290,2290,2290,0
20240226,132800,437096550,2290,2290,2290,2290,100
20240226,132700,436867550,2295,2290,2295,2290,105
20240226,132600,436627075,2290,2290,2290,2290,85
20240226,132500,436432425,2290,2290,2290,2290,0
20240226,132400,436432425,2290,2290,2290,2290,200
20240226,132300,435974425,2290,2290,2290,2290,0
20240226,132200,435974425,2290,2290,2290,2290,0
20240226,132100,435974425,2290,2290,2290,2290,0
20240226,132000,435974425,2290,2290,2295,2290,80
20240226,131900,435791125,2290,2290,2290,2290,301
20240226,131800,435101835,2290,2290,2290,2290,2
20240226,131700,435097255,2300,2295,2300,2295,10
20240226,131600,435074260,2300,2295,2300,2290,116
20240226,131500,434808040,2300,2295,2300,2295,2
20240226,131400,434803445,2290,2300,2300,2285,115
20240226,131300,434538970,2305,2290,2305,2290,3043
20240226,131200,427531870,2285,2285,2285,2285,1
20240226,131100,427529585,2295,2285,2295,2285,3
20240226,131000,427522715,2290,2290,2290,2290,21
20240226,130900,427474625,2290,2285,2290,2285,3
20240226,130800,427467760,2290,2290,2290,2290,0
20240226,130700,427467760,2290,2285,2290,2285,11
20240226,130600,427442590,2285,2285,2285,2285,115
20240226,130500,427179815,2290,2285,2290,2285,276
20240226,130400,426549150,2285,2285,2285,2285,39
20240226,130300,426460035,2285,2280,2285,2280,7
20240226,130200,426444045,2280,2280,2280,2280,0
20240226,130100,426444045,2280,2280,2280,2280,0
20240226,130000,426444045,2280,2280,2280,2280,1
20240226,125900,426441765,2280,2280,2280,2280,0
20240226,125800,426441765,2280,2280,2280,2280,133
20240226,125700,426138525,2280,2280,2280,2280,785
20240226,125600,424348725,2290,2290,2290,2290,2
20240226,125500,424344145,2280,2280,2280,2280,0
20240226,125400,424344145,2280,2280,2280,2280,0
20240226,125300,424344145,2280,2280,2280,2280,0
20240226,125200,424344145,2280,2285,2290,2280,103
20240226,125100,424109290,2280,2280,2280,2280,1
20240226,125000,424107010,2290,2290,2290,2290,64
20240226,124900,423960450,2290,2290,2290,2290,1
20240226,124800,423958160,2285,2285,2285,2285,5
20240226,124700,423946735,2285,2285,2285,2285,1
20240226,124600,423944450,2285,2285,2285,2285,104
20240226,124500,423706810,2285,2285,2285,2285,0
20240226,124400,423706810,2285,2285,2285,2285,0
20240226,124300,423706810,2285,2285,2285,2285,149
20240226,124200,423366345,2285,2285,2285,2285,90
20240226,124100,423160695,2285,2285,2285,2285,31
20240226,124000,423089860,2285,2285,2285,2285,0
20240226,123900,423089860,2285,2285,2285,2285,63
20240226,123800,422945905,2285,2285,2285,2285,50
20240226,123700,422831655,2305,2280,2305,2280,3000
20240226,123600,415934965,2280,2280,2280,2280,50
20240226,123500,415820965,2300,2265,2310,2265,12209
20240226,123400,387772135,2275,2275,2275,2265,4
20240226,123300,387763050,2270,2270,2275,2265,4
20240226,123200,387753970,2265,2265,2265,2265,36
20240226,123100,387672430,2265,2270,2275,2265,3
20240226,123000,387665620,2265,2265,2275,2265,14
20240226,122900,387633845,2270,2265,2270,2265,2
20240226,122800,387629310,2270,2265,2270,2265,241
20240226,122700,387083195,2265,2260,2265,2260,1301
20240226,122600,384141435,2260,2265,2265,2260,751
20240226,122500,382443675,2260,2265,2265,2260,2373
20240226,122400,377075120,2265,2270,2270,2265,501
20240226,122300,375937855,2265,2265,2265,2265,123
20240226,122200,375659260,2265,2265,2275,2265,514
20240226,122100,374492485,2265,2265,2265,2265,19
20240226,122000,374449450,2265,2265,2265,2265,18
20240226,121900,374408680,2270,2270,2270,2270,500
20240226,121800,373273680,2265,2265,2270,2265,12
20240226,121700,373246450,2260,2265,2265,2260,254
20240226,121600,372671920,2265,2270,2270,2260,3836
20240226,121500,363987290,2270,2265,2270,2265,2938
20240226,121400,357328030,2270,2270,2270,2270,0
20240226,121300,357328030,2270,2270,2270,2270,1133
20240226,121200,354756120,2270,2270,2270,2270,11
20240226,121100,354731150,2270,2270,2270,2270,47
20240226,121000,354624460,2270,2270,2270,2265,265
20240226,120900,354022915,2270,2270,2270,2270,1000
20240226,120800,351752915,2270,2265,2270,2265,101
20240226,120700,351524145,2265,2265,2265,2265,1
20240226,120600,351521880,2270,2270,2270,2265,605
20240226,120500,350148535,2270,2270,2270,2265,977
20240226,120400,347930750,2270,2270,2270,2270,10
20240226,120300,347908050,2265,2280,2280,2265,411
20240226,120200,346975540,2280,2275,2280,2275,154
20240226,120100,346625170,2270,2275,2275,2270,2485
20240226,120000,340981970,2275,2275,2275,2275,0
20240226,115900,340981970,2275,2275,2275,2275,0
20240226,115800,340981970,2275,2275,2275,2275,0
20240226,115700,340981970,2275,2275,2275,2275,100
20240226,115600,340754470,2280,2280,2280,2280,0
20240226,115500,340754470,2280,2280,2280,2280,0
20240226,115400,340754470,2280,2280,2280,2280,10
20240226,115300,340731670,2280,2275,2280,2270,2022
20240226,115200,336140065,2275,2275,2275,2275,28
20240226,115100,336076365,2275,2275,2275,2275,418
20240226,115000,335125415,2275,2275,2275,2275,90
20240226,114900,334920665,2275,2275,2275,2275,0
20240226,114800,334920665,2275,2275,2275,2275,51
20240226,114700,334804640,2275,2275,2275,2275,0
20240226,114600,334804640,2275,2275,2275,2275,1
20240226,114500,334802365,2270,2270,2270,2270,1
20240226,114400,334800095,2275,2275,2275,2275,0
20240226,114300,334800095,2275,2275,2280,2275,63
20240226,114200,334656760,2275,2275,2275,2270,42
20240226,114100,334561275,2275,2275,2275,2275,310
20240226,114000,333856025,2270,2270,2270,2265,501
20240226,113900,332718760,2270,2270,2270,2270,500
20240226,113800,331583760,2270,2275,2275,2270,1227
20240226,113700,328798465,2270,2270,2270,2270,1
20240226,113600,328796195,2280,2280,2280,2280,0
20240226,113500,328796195,2280,2275,2280,2275,51
20240226,113400,328680165,2280,2270,2285,2270,398
20240226,113300,327776455,2290,2270,2290,2270,2730
20240226,113200,321544080,2270,2270,2270,2270,0
20240226,113100,321544080,2270,2270,2270,2270,11
20240226,113000,321519110,2265,2270,2270,2265,2
20240226,112900,321514575,2270,2270,2270,2270,100
20240226,112800,321287575,2270,2275,2275,2265,12299
20240226,112700,293409200,2275,2275,2275,2270,944
20240226,112600,291266305,2285,2275,2285,2270,505
20240226,112500,290119395,2275,2275,2275,2275,513
20240226,112400,288952320,2275,2275,2280,2270,6015
20240226,112300,275297100,2285,2280,2285,2275,12731
20240226,112200,246333925,2280,2280,2280,2280,849
20240226,112100,244398205,2280,2280,2280,2280,231
20240226,112000,243871525,2280,2280,2280,2280,182
20240226,111900,243456565,2280,2280,2280,2280,115
20240226,111800,243194365,2280,2280,2280,2280,294
20240226,111700,242524045,2280,2280,2280,2280,205
20240226,111600,242056645,2280,2280,2280,2280,304
20240226,111500,241363525,2285,2285,2285,2285,0
20240226,111400,241363525,2285,2285,2285,2285,0
20240226,111300,241363525,2285,2285,2285,2280,60
20240226,111200,241226675,2285,2285,2285,2285,35
20240226,111100,241146700,2280,2280,2280,2280,0
20240226,111000,241146700,2280,2280,2280,2280,0
20240226,110900,241146700,2280,2280,2280,2280,100
20240226,110800,240918700,2280,2280,2280,2280,3965
20240226,110700,231878500,2280,2280,2280,2280,43
20240226,110600,231780460,2280,2280,2280,2280,4635
20240226,110500,221212660,2280,2285,2285,2280,1108
20240226,110400,218684855,2285,2285,2285,2285,1292
20240226,110300,215732635,2285,2285,2285,2285,100
20240226,110200,215504135,2285,2285,2285,2285,10
20240226,110100,215481285,2285,2285,2285,2285,10
20240226,110000,215458435,2290,2285,2290,2285,101
20240226,105900,215227645,2285,2285,2285,2285,539
20240226,105800,213996030,2285,2285,2285,2280,1132
20240226,105700,211414995,2290,2290,2290,2285,3342
20240226,105600,203778050,2290,2290,2290,2290,7
20240226,105500,203762020,2290,2290,2290,2290,26
20240226,105400,203702480,2290,2290,2290,2290,105
20240226,105300,203462030,2290,2290,2290,2290,98
20240226,105200,203237610,2285,2285,2290,2285,217
20240226,105100,202741750,2285,2285,2285,2285,0
20240226,105000,202741750,2285,2285,2285,2285,1
20240226,104900,202739465,2290,2290,2290,2290,110
20240226,104800,202487565,2290,2285,2290,2285,12
20240226,104700,202460090,2285,2290,2290,2285,3201
20240226,104600,195129910,2295,2290,2295,2290,16
20240226,104500,195093210,2290,2290,2290,2290,54
20240226,104400,194969550,2290,2290,2290,2290,197
20240226,104300,194518420,2295,2295,2295,2295,3
20240226,104200,194511535,2295,2290,2295,2290,2559
20240226,104100,188651420,2290,2290,2290,2290,3
20240226,104000,188644550,2290,2290,2290,2290,17
20240226,103900,188605620,2290,2290,2290,2290,0
20240226,103800,188605620,2290,2290,2290,2290,0
20240226,103700,188605620,2290,2290,2290,2290,10
20240226,103600,188582720,2290,2290,2290,2290,440
20240226,103500,187575120,2290,2285,2290,2285,578
20240226,103400,186254380,2290,2290,2290,2290,0
20240226,103300,186254380,2290,2290,2290,2290,0
20240226,103200,186254380,2290,2290,2290,2290,0
20240226,103100,186254380,2290,2290,2290,2290,655
20240226,103000,184754430,2295,2290,2295,2290,797
20240226,102900,182929250,2290,2290,2290,2290,0
20240226,102800,182929250,2290,2285,2290,2285,3009
20240226,102700,176051140,2285,2285,2285,2285,20
20240226,102600,176005440,2285,2285,2285,2285,0
20240226,102500,176005440,2285,2285,2285,2285,100
20240226,102400,175776940,2285,2285,2285,2285,145
20240226,102300,175445615,2290,2290,2290,2290,0
20240226,102200,175445615,2290,2290,2290,2290,0
20240226,102100,175445615,2290,2290,2290,2290,10
20240226,102000,175422715,2285,2285,2285,2285,850
20240226,101900,173480465,2285,2285,2285,2285,5
20240226,101800,173469040,2290,2290,2290,2290,0
20240226,101700,173469040,2290,2285,2290,2285,13
20240226,101600,173439285,2285,2285,2285,2285,91
20240226,101500,173231350,2290,2290,2290,2290,0
20240226,101400,173231350,2290,2280,2290,2275,5172
20240226,101300,161453005,2280,2285,2285,2280,7604
20240226,101200,144108725,2285,2285,2285,2285,622
20240226,101100,142687455,2285,2290,2290,2285,510
20240226,101000,141522055,2290,2290,2290,2290,0
20240226,100900,141522055,2290,2290,2290,2290,5
20240226,100800,141510605,2290,2290,2295,2290,324
20240226,100700,140768635,2290,2290,2290,2290,455
20240226,100600,139726685,2295,2295,2295,2295,311
20240226,100500,139012940,2295,2295,2295,2295,7
20240226,100400,138996875,2295,2295,2295,2295,10
20240226,100300,138973925,2290,2300,2300,2290,1302
20240226,100200,135992335,2300,2290,2300,2290,77
20240226,100100,135815905,2295,2295,2295,2295,3709
20240226,100000,127303750,2295,2295,2295,2295,5
20240226,095900,127292275,2290,2290,2290,2290,722
20240226,095800,125638895,2295,2295,2295,2295,0
20240226,095700,125638895,2295,2295,2295,2295,1
20240226,095600,125636600,2295,2295,2295,2295,1064
20240226,095500,123194720,2300,2300,2300,2300,100
20240226,095400,122964720,2295,2300,2300,2295,12
20240226,095300,122937125,2305,2300,2305,2300,100
20240226,095200,122706660,2305,2305,2305,2305,200
20240226,095100,122245660,2310,2310,2310,2310,0
20240226,095000,122245660,2310,2310,2310,2310,1
20240226,094900,122243350,2305,2305,2305,2305,10
20240226,094800,122220300,2305,2305,2305,2305,0
20240226,094700,122220300,2305,2295,2305,2295,3
20240226,094600,122213400,2290,2310,2310,2285,6100
20240226,094500,108233760,2315,2310,2315,2310,1747
20240226,094400,104190060,2310,2310,2310,2310,464
20240226,094300,103118220,2310,2300,2310,2290,1063
20240226,094200,100672570,2310,2310,2310,2310,2
20240226,094100,100667950,2305,2310,2310,2305,95
20240226,094000,100448765,2310,2305,2310,2305,163
20240226,093900,100072940,2315,2315,2315,2315,2
20240226,093800,100068310,2290,2300,2300,2290,3500
20240226,093700,92027765,2320,2325,2325,2315,403
20240226,093600,91091610,2320,2315,2320,2315,532
20240226,093500,89857375,2320,2320,2320,2320,220
20240226,093400,89346975,2320,2320,2320,2320,10
20240226,093300,89323775,2315,2320,2320,2295,574
20240226,093200,88000280,2320,2300,2320,2300,1098
20240226,093100,85456215,2315,2305,2315,2300,3534
20240226,093000,77296635,2305,2300,2305,2300,2495
20240226,092900,71549615,2300,2290,2300,2290,40
20240226,092800,71457815,2300,2300,2300,2300,0
20240226,092700,71457815,2300,2285,2300,2285,3404
20240226,092600,63679620,2290,2290,2290,2280,1156
20240226,092500,61038300,2285,2285,2285,2285,0
20240226,092400,61038300,2285,2300,2300,2285,689
20240226,092300,59463905,2300,2290,2300,2285,2644
20240226,092200,53405870,2290,2290,2290,2290,0
20240226,092100,53405870,2290,2290,2290,2290,224
20240226,092000,52892910,2295,2295,2295,2295,0
20240226,091900,52892910,2295,2295,2295,2295,106
20240226,091800,52649640,2285,2285,2285,2285,4039
20240226,091700,43420525,2295,2290,2295,2290,241
20240226,091600,42868630,2290,2285,2290,2280,1583
20240226,091500,39250595,2295,2295,2295,2295,0
20240226,091400,39250595,2295,2295,2295,2295,210
20240226,091300,38768645,2300,2300,2300,2300,2
20240226,091200,38764045,2300,2295,2300,2295,107
20240226,091100,38518450,2295,2300,2300,2295,1335
20240226,091000,35453325,2295,2295,2295,2295,438
20240226,090900,34448115,2280,2285,2285,2280,2200
20240226,090800,29431605,2280,2290,2290,2280,1592
20240226,090700,25796795,2280,2285,2285,2280,1000
20240226,090600,23516730,2285,2285,2285,2285,301
20240226,090500,22828945,2285,2290,2290,2285,953
20240226,090400,20651190,2290,2290,2290,2290,4100
20240226,090300,11262190,2290,2290,2290,2290,2779
20240226,090200,4898280,2290,2290,2290,2290,0
20240226,090100,4898280,2290,2295,2295,2290,355
20240226,090000,4084080,2310,2310,2310,2310,1768