stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192100,731997042,423,423,423,423,42394
20240226,192000,731997042,423,423,423,423,0
20240226,191900,731997042,423,423,423,423,0
20240226,191800,731997042,423,423,423,423,0
20240226,191700,731997042,423,423,423,423,0
20240226,191600,731997042,423,423,423,423,0
20240226,191500,731997042,423,423,423,423,0
20240226,191400,731997042,423,423,423,423,0
20240226,191300,731997042,423,423,423,423,0
20240226,191200,731997042,423,423,423,423,0
20240226,191100,731997042,423,423,423,423,0
20240226,191000,731997042,423,423,423,423,0
20240226,190900,731997042,423,423,423,423,0
20240226,190800,731997042,423,423,423,423,0
20240226,190700,731997042,423,423,423,423,0
20240226,190600,731997042,423,423,423,423,0
20240226,190500,731997042,423,423,423,423,0
20240226,190400,731997042,423,423,423,423,0
20240226,190300,731997042,423,423,423,423,0
20240226,190200,731997042,423,423,423,423,0
20240226,190100,731997042,423,423,423,423,0
20240226,190000,731997042,423,423,423,423,0
20240226,185900,731997042,423,423,423,423,0
20240226,185800,731997042,423,423,423,423,0
20240226,185700,731997042,423,423,423,423,0
20240226,185600,731997042,423,423,423,423,0
20240226,185500,731997042,423,423,423,423,0
20240226,185400,731997042,423,423,423,423,0
20240226,185300,731997042,423,423,423,423,0
20240226,185200,731997042,423,423,423,423,0
20240226,185100,731997042,423,423,423,423,42394
20240226,185000,731997042,423,423,423,423,0
20240226,184900,731997042,423,423,423,423,0
20240226,184800,731997042,423,423,423,423,0
20240226,184700,731997042,423,423,423,423,0
20240226,184600,731997042,423,423,423,423,0
20240226,184500,731997042,423,423,423,423,0
20240226,184400,731997042,423,423,423,423,0
20240226,184300,731997042,423,423,423,423,0
20240226,184200,731997042,423,423,423,423,0
20240226,184100,731997042,423,423,423,423,0
20240226,184000,731997042,423,423,423,423,0
20240226,183900,731997042,423,423,423,423,0
20240226,183800,731997042,423,423,423,423,0
20240226,183700,731997042,423,423,423,423,0
20240226,183600,731997042,423,423,423,423,0
20240226,183500,731997042,423,423,423,423,0
20240226,183400,731997042,423,423,423,423,0
20240226,183300,731997042,423,423,423,423,0
20240226,183200,731997042,423,423,423,423,0
20240226,183100,731997042,423,423,423,423,0
20240226,183000,731997042,423,423,423,423,0
20240226,182900,731997042,423,423,423,423,0
20240226,182800,731997042,423,423,423,423,0
20240226,182700,731997042,423,423,423,423,0
20240226,182600,731997042,423,423,423,423,0
20240226,182500,731997042,423,423,423,423,0
20240226,182400,731997042,423,423,423,423,0
20240226,182300,731997042,423,423,423,423,0
20240226,182200,731997042,423,423,423,423,0
20240226,182100,731997042,423,423,423,423,42394
20240226,182000,731997042,423,423,423,423,0
20240226,181900,731997042,423,423,423,423,0
20240226,181800,731997042,423,423,423,423,0
20240226,181700,731997042,423,423,423,423,0
20240226,181600,731997042,423,423,423,423,0
20240226,181500,731997042,423,423,423,423,0
20240226,181400,731997042,423,423,423,423,0
20240226,181300,731997042,423,423,423,423,0
20240226,181200,731997042,423,423,423,423,0
20240226,181100,731997042,423,423,423,423,0
20240226,181000,731997042,423,423,423,423,0
20240226,180900,731997042,423,423,423,423,0
20240226,180800,731997042,423,423,423,423,0
20240226,180700,731997042,423,423,423,423,0
20240226,180600,731997042,423,423,423,423,0
20240226,180500,731997042,423,423,423,423,0
20240226,180400,731997042,423,423,423,423,0
20240226,180300,731997042,423,423,423,423,0
20240226,180200,731997042,423,423,423,423,0
20240226,180100,731997042,423,423,423,423,0
20240226,180000,731997042,423,423,423,423,0
20240226,175900,731997042,423,423,423,423,0
20240226,175800,731997042,423,423,423,423,0
20240226,175700,731997042,423,423,423,423,0
20240226,175600,731997042,423,423,423,423,0
20240226,175500,731997042,423,423,423,423,0
20240226,175400,731997042,423,423,423,423,0
20240226,175300,731997042,423,423,423,423,0
20240226,175200,731997042,423,423,423,423,0
20240226,175100,731997042,423,423,423,423,42394
20240226,175000,731997042,423,423,423,423,0
20240226,174900,731997042,423,423,423,423,0
20240226,174800,731997042,423,423,423,423,0
20240226,174700,731997042,423,423,423,423,0
20240226,174600,731997042,423,423,423,423,0
20240226,174500,731997042,423,423,423,423,0
20240226,174400,731997042,423,423,423,423,0
20240226,174300,731997042,423,423,423,423,0
20240226,174200,731997042,423,423,423,423,0
20240226,174100,731997042,423,423,423,423,0
20240226,174000,731997042,423,423,423,423,0
20240226,173900,731997042,423,423,423,423,0
20240226,173800,731997042,423,423,423,423,0
20240226,173700,731997042,423,423,423,423,0
20240226,173600,731997042,423,423,423,423,0
20240226,173500,731997042,423,423,423,423,0
20240226,173400,731997042,423,423,423,423,0
20240226,173300,731997042,423,423,423,423,0
20240226,173200,731997042,423,423,423,423,0
20240226,173100,731997042,423,423,423,423,0
20240226,173000,731997042,423,423,423,423,0
20240226,172900,731997042,423,423,423,423,0
20240226,172800,731997042,423,423,423,423,0
20240226,172700,731997042,423,423,423,423,0
20240226,172600,731997042,423,423,423,423,0
20240226,172500,731997042,423,423,423,423,0
20240226,172400,731997042,423,423,423,423,0
20240226,172300,731997042,423,423,423,423,0
20240226,172200,731997042,423,423,423,423,0
20240226,172100,731997042,423,423,423,423,42394
20240226,172000,731997042,423,423,423,423,0
20240226,171900,731997042,423,423,423,423,0
20240226,171800,731997042,423,423,423,423,0
20240226,171700,731997042,423,423,423,423,0
20240226,171600,731997042,423,423,423,423,0
20240226,171500,731997042,423,423,423,423,0
20240226,171400,731997042,423,423,423,423,0
20240226,171300,731997042,423,423,423,423,0
20240226,171200,731997042,423,423,423,423,0
20240226,171100,731997042,423,423,423,423,0
20240226,171000,731997042,423,423,423,423,0
20240226,170900,731997042,423,423,423,423,0
20240226,170800,731997042,423,423,423,423,0
20240226,170700,731997042,423,423,423,423,0
20240226,170600,731997042,423,423,423,423,0
20240226,170500,731997042,423,423,423,423,0
20240226,170400,731997042,423,423,423,423,0
20240226,170300,731997042,423,423,423,423,0
20240226,170200,731997042,423,423,423,423,0
20240226,170100,731997042,423,423,423,423,0
20240226,170000,731997042,423,423,423,423,0
20240226,165900,731997042,423,423,423,423,0
20240226,165800,731997042,423,423,423,423,0
20240226,165700,731997042,423,423,423,423,0
20240226,165600,731997042,423,423,423,423,0
20240226,165500,731997042,423,423,423,423,0
20240226,165400,731997042,423,423,423,423,0
20240226,165300,731997042,423,423,423,423,0
20240226,165200,731997042,423,423,423,423,0
20240226,165100,731997042,423,423,423,423,42394
20240226,165000,731997042,423,423,423,423,0
20240226,164900,731997042,423,423,423,423,0
20240226,164800,731997042,423,423,423,423,0
20240226,164700,731997042,423,423,423,423,0
20240226,164600,731997042,423,423,423,423,0
20240226,164500,731997042,423,423,423,423,0
20240226,164400,731997042,423,423,423,423,0
20240226,164300,731997042,423,423,423,423,0
20240226,164200,731997042,423,423,423,423,0
20240226,164100,731997042,423,423,423,423,0
20240226,164000,731997042,423,423,423,423,0
20240226,163900,731997042,423,423,423,423,0
20240226,163800,731997042,423,423,423,423,0
20240226,163700,731997042,423,423,423,423,0
20240226,163600,731997042,423,423,423,423,0
20240226,163500,731997042,423,423,423,423,0
20240226,163400,731997042,423,423,423,423,0
20240226,163300,731997042,423,423,423,423,0
20240226,163200,731997042,423,423,423,423,0
20240226,163100,731997042,423,423,423,423,0
20240226,163000,731997042,423,423,423,423,0
20240226,162900,731997042,423,423,423,423,0
20240226,162800,731997042,423,423,423,423,0
20240226,162700,731997042,423,423,423,423,0
20240226,162600,731997042,423,423,423,423,0
20240226,162500,731997042,423,423,423,423,0
20240226,162400,731997042,423,423,423,423,0
20240226,162300,731997042,423,423,423,423,0
20240226,162200,731997042,423,423,423,423,0
20240226,162100,731997042,423,423,423,423,42394
20240226,162000,731997042,423,423,423,423,0
20240226,161900,731997042,423,423,423,423,0
20240226,161800,731997042,423,423,423,423,0
20240226,161700,731997042,423,423,423,423,0
20240226,161600,731997042,423,423,423,423,0
20240226,161500,731997042,423,423,423,423,0
20240226,161400,731997042,423,423,423,423,0
20240226,161300,731997042,423,423,423,423,0
20240226,161200,731997042,423,423,423,423,0
20240226,161100,731997042,423,423,423,423,0
20240226,161000,731997042,423,423,423,423,0
20240226,160900,731997042,423,423,423,423,0
20240226,160800,731997042,423,423,423,423,0
20240226,160700,731997042,423,423,423,423,0
20240226,160600,731997042,423,423,423,423,0
20240226,160500,731997042,423,423,423,423,0
20240226,160400,731997042,423,423,423,423,0
20240226,160300,731997042,423,423,423,423,0
20240226,160200,731997042,423,423,423,423,0
20240226,160100,731997042,423,423,423,423,0
20240226,160000,731997042,423,423,423,423,0
20240226,155900,731997042,423,423,423,423,0
20240226,155800,731997042,423,423,423,423,0
20240226,155700,731997042,423,423,423,423,0
20240226,155600,731997042,423,423,423,423,0
20240226,155500,731997042,423,423,423,423,0
20240226,155400,731997042,423,423,423,423,0
20240226,155300,731997042,423,423,423,423,0
20240226,155200,731997042,423,423,423,423,0
20240226,155100,731997042,423,423,423,423,42394
20240226,155000,731997042,423,423,423,423,0
20240226,154900,731997042,423,423,423,423,0
20240226,154800,731997042,423,423,423,423,0
20240226,154700,731997042,423,423,423,423,0
20240226,154600,731997042,423,423,423,423,0
20240226,154500,731997042,423,423,423,423,0
20240226,154400,731997042,423,423,423,423,0
20240226,154300,731997042,423,423,423,423,0
20240226,154200,731997042,423,423,423,423,0
20240226,154100,731997042,423,423,423,423,0
20240226,154000,731997042,423,423,423,423,0
20240226,153900,731997042,423,423,423,423,0
20240226,153800,731997042,423,423,423,423,0
20240226,153700,731997042,423,423,423,423,0
20240226,153600,731997042,423,423,423,423,0
20240226,153500,731997042,423,423,423,423,0
20240226,153400,731997042,423,423,423,423,0
20240226,153300,731997042,423,423,423,423,0
20240226,153200,731997042,423,423,423,423,0
20240226,153100,731997042,423,423,423,423,0
20240226,153000,731997042,423,423,423,423,42394
20240226,152900,714064380,426,426,426,426,0
20240226,152800,714064380,426,426,426,426,0
20240226,152700,714064380,426,426,426,426,0
20240226,152600,714064380,426,426,426,426,0
20240226,152500,714064380,426,426,426,426,0
20240226,152400,714064380,426,426,426,426,0
20240226,152300,714064380,426,426,426,426,0
20240226,152200,714064380,426,426,426,426,0
20240226,152100,714064380,426,426,426,426,0
20240226,152000,714064380,426,426,426,426,0
20240226,151900,714064380,426,426,426,423,35897
20240226,151800,698846340,424,425,425,424,2047
20240226,151700,697977823,425,425,425,425,800
20240226,151600,697637823,426,426,426,425,2023
20240226,151500,696778025,425,425,425,425,465
20240226,151400,696580400,426,426,426,425,12
20240226,151300,696575289,426,426,426,426,0
20240226,151200,696575289,426,425,426,425,6447
20240226,151100,693835313,425,424,425,424,2519
20240226,151000,692764741,425,424,425,424,2
20240226,150900,692763892,424,424,425,424,10008
20240226,150800,688520494,425,425,425,424,33429
20240226,150700,674342277,425,424,425,424,701
20240226,150600,674044852,425,425,425,425,2
20240226,150500,674044002,425,424,425,424,114
20240226,150400,673995664,424,425,425,424,5437
20240226,150300,671690375,425,425,425,425,1
20240226,150200,671689950,424,425,425,424,1528
20240226,150100,671041008,425,425,425,425,4052
20240226,150000,669318908,424,424,424,423,18301
20240226,145900,661559285,424,425,425,424,53871
20240226,145800,638717971,425,425,425,425,117
20240226,145700,638668246,424,425,425,424,351
20240226,145600,638519177,425,424,425,424,3101
20240226,145500,637204252,424,424,424,424,51
20240226,145400,637182628,425,424,425,424,10
20240226,145300,637178379,424,424,424,424,3
20240226,145200,637177107,425,425,425,424,646
20240226,145100,636902558,424,425,425,424,2261
20240226,145000,635941677,425,424,425,423,7962
20240226,144900,632565790,424,424,424,424,16287
20240226,144800,625660102,424,424,424,424,100
20240226,144700,625617702,425,426,426,425,32711
20240226,144600,611715525,426,426,426,426,0
20240226,144500,611715525,426,426,426,425,43
20240226,144400,611697218,426,426,426,426,10
20240226,144300,611692958,426,426,426,426,103
20240226,144200,611649080,425,425,425,425,4312
20240226,144100,609816480,426,426,426,426,1
20240226,144000,609816054,426,426,426,426,101
20240226,143900,609773028,426,426,426,426,1310
20240226,143800,609214968,426,425,426,425,202
20240226,143700,609128918,426,426,426,426,0
20240226,143600,609128918,426,426,426,426,2
20240226,143500,609128066,424,425,425,424,8703
20240226,143400,605437284,425,425,425,425,1152
20240226,143300,604947684,425,425,425,425,3764
20240226,143200,603347984,425,426,426,425,2476
20240226,143100,602294342,425,425,425,425,2516
20240226,143000,601225042,425,426,426,425,2
20240226,142900,601224191,424,425,426,424,9300
20240226,142800,597279122,426,425,426,425,25190
20240226,142700,586573370,426,426,426,426,2
20240226,142600,586572518,426,426,426,426,10223
20240226,142500,582217520,426,427,427,426,25
20240226,142400,582206847,427,427,427,426,3764
20240226,142300,580603319,427,427,427,427,501
20240226,142200,580389392,427,427,427,427,3620
20240226,142100,578843652,426,426,426,426,3521
20240226,142000,577343706,427,426,427,426,1498
20240226,141900,576705557,427,427,427,427,1
20240226,141800,576705130,426,426,426,426,741
20240226,141700,576389464,426,427,427,426,1744
20240226,141600,575646517,426,426,426,426,3
20240226,141500,575645239,427,427,427,427,2501
20240226,141400,574577312,427,426,427,426,2839
20240226,141300,573365558,426,426,426,426,0
20240226,141200,573365558,426,426,427,426,9015
20240226,141100,569525167,427,427,427,427,289
20240226,141000,569401764,427,426,427,426,210
20240226,140900,569312294,427,427,427,427,5070
20240226,140800,567147404,426,426,426,426,0
20240226,140700,567147404,426,426,426,426,0
20240226,140600,567147404,426,426,426,426,1500
20240226,140500,566508404,426,426,426,426,0
20240226,140400,566508404,426,426,426,426,0
20240226,140300,566508404,426,426,426,426,0
20240226,140200,566508404,426,426,426,426,1036
20240226,140100,566067068,426,426,427,425,2227
20240226,140000,565119595,426,426,426,426,32035
20240226,135900,551472685,426,426,426,426,8556
20240226,135800,547827829,426,426,426,426,2000
20240226,135700,546975829,426,427,427,426,2002
20240226,135600,546122975,427,427,427,426,1331
20240226,135500,545555638,427,427,427,427,11
20240226,135400,545550941,427,426,427,426,2162
20240226,135300,544629767,426,427,427,426,895
20240226,135200,544248102,427,427,427,426,1043
20240226,135100,543802784,427,427,427,427,11
20240226,135000,543798087,427,427,427,427,3916
20240226,134900,542125955,427,427,427,427,0
20240226,134800,542125955,427,427,427,427,1129
20240226,134700,541643872,427,427,427,427,5058
20240226,134600,539484106,426,426,426,426,0
20240226,134500,539484106,426,427,427,426,31
20240226,134400,539470870,427,427,427,427,1
20240226,134300,539470443,426,426,426,426,277
20240226,134200,539352441,425,426,426,425,2515
20240226,134100,538281776,426,426,426,426,7727
20240226,134000,534990074,426,426,426,426,3035
20240226,133900,533697164,426,426,426,426,0
20240226,133800,533697164,426,426,426,426,0
20240226,133700,533697164,426,426,426,426,50
20240226,133600,533675864,426,427,427,426,3
20240226,133500,533674584,427,428,428,427,187
20240226,133400,533594608,428,427,428,427,2349
20240226,133300,532591584,426,426,426,426,1
20240226,133200,532591158,427,427,427,427,22
20240226,133100,532581764,426,427,427,426,83
20240226,133000,532546405,426,426,426,426,0
20240226,132900,532546405,426,427,427,426,2
20240226,132800,532545552,426,427,427,426,17990
20240226,132700,524881811,427,427,427,427,53
20240226,132600,524859180,427,427,427,427,200
20240226,132500,524773780,427,427,427,427,1
20240226,132400,524773353,426,426,426,426,1
20240226,132300,524772927,427,427,427,427,1
20240226,132200,524772500,427,427,427,427,2330
20240226,132100,523777590,427,427,427,427,250
20240226,132000,523670840,426,426,426,426,0
20240226,131900,523670840,426,427,427,426,2303
20240226,131800,522689559,427,427,427,427,160
20240226,131700,522621239,427,427,427,427,540
20240226,131600,522390659,427,426,427,426,1974
20240226,131500,521547861,427,427,427,427,218
20240226,131400,521454775,427,427,427,427,23000
20240226,131300,511633775,427,427,427,427,6
20240226,131200,511631213,427,427,427,427,594
20240226,131100,511377575,426,427,427,426,310
20240226,131000,511245206,427,427,427,427,2084
20240226,130900,510355338,427,427,427,427,4688
20240226,130800,508353562,427,427,427,427,1000
20240226,130700,507926562,427,427,427,427,0
20240226,130600,507926562,427,427,427,427,605
20240226,130500,507668227,426,426,426,426,183
20240226,130400,507590269,426,426,426,426,29290
20240226,130300,495112729,426,426,426,426,311
20240226,130200,494980243,427,426,427,426,1325
20240226,130100,494414752,427,426,427,426,309
20240226,130000,494283009,427,427,427,426,228
20240226,125900,494185830,427,428,428,427,668
20240226,125800,493900026,427,427,427,427,500
20240226,125700,493686526,428,427,428,426,1910
20240226,125600,492870791,427,427,427,427,500
20240226,125500,492657291,427,427,427,427,804
20240226,125400,492313983,428,427,428,427,744
20240226,125300,491996051,427,427,427,427,1160
20240226,125200,491500731,427,427,427,427,7503
20240226,125100,488296950,427,427,427,427,299
20240226,125000,488169277,428,428,428,428,442
20240226,124900,487980101,427,428,428,427,543
20240226,124800,487748217,427,428,428,427,24
20240226,124700,487737946,428,428,428,428,0
20240226,124600,487737946,428,428,428,428,412
20240226,124500,487561610,428,428,428,428,200
20240226,124400,487476010,428,428,428,428,0
20240226,124300,487476010,428,428,428,428,8
20240226,124200,487472586,428,428,428,428,2
20240226,124100,487471730,428,428,428,427,727
20240226,124000,487160982,428,428,428,428,21
20240226,123900,487151994,427,427,427,427,3
20240226,123800,487150713,427,428,428,427,14
20240226,123700,487144734,428,427,428,427,17
20240226,123600,487137472,426,426,426,426,100
20240226,123500,487094872,426,426,426,426,1
20240226,123400,487094446,428,428,428,428,104
20240226,123300,487049934,428,427,428,427,800
20240226,123200,486708234,428,428,428,428,1
20240226,123100,486707806,427,428,428,427,118
20240226,123000,486657303,428,428,428,428,2
20240226,122900,486656447,426,428,428,426,230
20240226,122800,486558323,426,427,427,426,71
20240226,122700,486528039,428,428,428,428,102
20240226,122600,486484383,428,427,428,427,5099
20240226,122500,484304610,427,427,427,427,23
20240226,122400,484294789,427,426,427,426,155
20240226,122300,484228608,428,428,428,428,1
20240226,122200,484228180,428,427,428,427,187
20240226,122100,484148330,427,427,427,427,1229
20240226,122000,483623547,426,428,428,426,26
20240226,121900,483612445,427,427,427,427,212
20240226,121800,483521921,427,427,427,427,1
20240226,121700,483521494,427,427,427,427,0
20240226,121600,483521494,427,427,427,426,5567
20240226,121500,481149362,427,428,428,427,101
20240226,121400,481106234,427,426,427,426,888
20240226,121300,480727059,426,427,427,426,41
20240226,121200,480709553,427,427,427,427,9
20240226,121100,480705710,427,427,427,427,21
20240226,121000,480696743,426,426,426,426,1986
20240226,120900,479850707,426,426,426,425,4005
20240226,120800,478146577,426,426,426,426,37
20240226,120700,478130815,426,425,426,425,1001
20240226,120600,477705389,425,426,426,425,759
20240226,120500,477382287,426,425,426,425,11102
20240226,120400,472662846,426,426,426,426,533
20240226,120300,472435788,427,426,427,426,161
20240226,120200,472367146,427,427,427,426,501
20240226,120100,472153519,426,426,426,426,0
20240226,120000,472153519,426,426,426,426,1
20240226,115900,472153093,426,427,427,426,1000
20240226,115800,471727092,427,427,427,427,100
20240226,115700,471684392,426,427,427,426,7004
20240226,115600,468700685,427,427,427,427,20
20240226,115500,468692145,426,427,427,426,894
20240226,115400,468311016,427,426,427,426,1629
20240226,115300,467617061,426,426,426,426,1000
20240226,115200,467191061,426,428,428,426,3460
20240226,115100,465714741,428,428,428,428,4
20240226,115000,465713029,427,427,427,427,140
20240226,114900,465653249,426,427,427,426,2
20240226,114800,465652396,426,429,429,426,4
20240226,114700,465650687,428,428,428,428,38
20240226,114600,465634423,428,429,429,428,3054
20240226,114500,464326308,425,425,425,425,1
20240226,114400,464325883,425,426,426,425,3530
20240226,114300,462823180,426,426,426,426,1097
20240226,114200,462355858,424,424,424,424,0
20240226,114100,462355858,424,426,426,424,12798
20240226,114000,456921308,426,429,429,426,521
20240226,113900,456697829,429,429,429,429,13
20240226,113800,456692252,429,425,429,425,20434
20240226,113700,447964278,425,425,425,425,5050
20240226,113600,445818028,426,425,426,425,1250
20240226,113500,445286528,426,426,426,426,10
20240226,113400,445282268,424,425,425,424,6500
20240226,113300,442521320,425,425,425,425,2700
20240226,113200,441373820,424,425,425,424,1655
20240226,113100,440671149,427,427,427,427,4
20240226,113000,440669441,425,426,426,425,1765
20240226,112900,439919216,426,426,426,426,602
20240226,112800,439662764,426,426,426,426,5459
20240226,112700,437337230,426,426,426,426,2
20240226,112600,437336378,425,424,425,424,7141
20240226,112500,434301726,423,423,423,423,0
20240226,112400,434301726,423,423,424,423,4688
20240226,112300,432318700,423,424,424,423,1059
20240226,112200,431870184,424,424,425,424,2016
20240226,112100,431015349,424,424,424,424,234
20240226,112000,430916133,424,425,425,424,188
20240226,111900,430836372,425,425,425,425,76
20240226,111800,430804072,425,425,425,425,255
20240226,111700,430695697,425,425,425,425,1025
20240226,111600,430260072,425,425,425,425,374
20240226,111500,430101122,426,425,426,425,6983
20240226,111400,427133344,424,424,424,424,3221
20240226,111300,425767640,424,425,425,424,1026
20240226,111200,425332591,425,425,425,425,101
20240226,111100,425289666,423,423,424,423,56
20240226,111000,425265977,423,423,423,423,2374
20240226,110900,424261775,423,424,424,423,2414
20240226,110800,423239900,424,424,424,424,223
20240226,110700,423145348,426,425,426,424,2033
20240226,110600,422281294,423,425,425,423,2002
20240226,110500,421434424,425,424,425,424,2252
20240226,110400,420479374,424,424,426,424,52
20240226,110300,420457256,426,425,426,425,506
20240226,110200,420241702,426,425,427,421,148518
20240226,110100,357423881,427,425,427,425,203
20240226,110000,357337600,425,427,427,425,3102
20240226,105900,356014336,427,426,427,426,6508
20240226,105800,353241844,426,426,426,426,1865
20240226,105700,352447354,427,426,427,426,377
20240226,105600,352286376,427,427,427,427,2060
20240226,105500,351406756,427,429,429,427,1332
20240226,105400,350837287,429,429,429,429,106
20240226,105300,350791813,429,428,429,428,11334
20240226,105200,345937853,428,428,428,428,2501
20240226,105100,344867425,428,426,428,426,1019
20240226,105000,344432133,427,428,428,427,1038
20240226,104900,343988906,428,427,428,426,2700
20240226,104800,342836796,427,427,427,427,5034
20240226,104700,340687278,427,429,429,427,18773
20240226,104600,332648032,429,430,430,429,5124
20240226,104500,330449713,430,430,430,430,1178
20240226,104400,329943173,430,431,431,430,4174
20240226,104300,328147084,429,430,430,429,17723
20240226,104200,320530968,429,429,429,429,210
20240226,104100,320440878,429,428,429,428,12653
20240226,104000,315017722,427,428,428,427,487
20240226,103900,314809306,427,427,427,427,0
20240226,103800,314809306,427,428,428,427,13620
20240226,103700,308992946,428,428,428,428,1107
20240226,103600,308519150,427,428,428,427,2378
20240226,103500,307502605,428,429,429,428,22
20240226,103400,307493180,429,428,429,428,361
20240226,103300,307338671,428,428,428,427,1052
20240226,103200,306888416,428,428,429,428,4592
20240226,103100,304923039,428,427,428,427,4
20240226,103000,304921330,426,427,428,425,16538
20240226,102900,297864278,425,426,426,425,7023
20240226,102800,294877226,426,426,426,426,0
20240226,102700,294877226,426,427,427,426,4045
20240226,102600,293153956,427,427,427,427,1211
20240226,102500,292636859,427,426,427,426,1113
20240226,102400,292161609,427,428,428,427,500
20240226,102300,291948108,428,426,428,426,501
20240226,102200,291734680,425,427,427,425,40005
20240226,102100,274710807,428,427,428,427,6
20240226,102000,274708240,428,428,428,428,1202
20240226,101900,274193784,428,428,428,427,9
20240226,101800,274189933,428,427,428,427,204
20240226,101700,274102722,427,429,429,427,13139
20240226,101600,268490212,429,429,429,429,101
20240226,101500,268446883,429,429,429,429,32
20240226,101400,268433155,429,429,429,429,1750
20240226,101300,267682405,428,428,429,428,1428
20240226,101200,267071152,428,428,428,428,0
20240226,101100,267071152,428,428,428,428,1
20240226,101000,267070724,431,428,431,428,5635
20240226,100900,264648753,429,429,429,429,4339
20240226,100800,262787322,429,430,430,428,27845
20240226,100700,250853226,430,430,430,429,6829
20240226,100600,247917059,430,430,430,429,181
20240226,100500,247839231,430,430,432,430,19494
20240226,100400,239450338,430,430,430,430,919
20240226,100300,239055168,429,429,429,429,3778
20240226,100200,237434406,429,430,430,429,6007
20240226,100100,234856397,430,430,430,430,582
20240226,100000,234606137,430,429,431,429,920
20240226,095900,234210620,430,430,430,430,335
20240226,095800,234066570,431,431,431,431,99
20240226,095700,234023901,431,430,431,430,341
20240226,095600,233877239,430,431,432,430,1067
20240226,095500,233417411,432,429,432,429,31465
20240226,095400,219857235,429,429,429,429,5629
20240226,095300,217442394,429,430,430,429,1202
20240226,095200,216926734,430,429,430,429,1007
20240226,095100,216493728,429,429,430,429,11473
20240226,095000,211571345,429,429,430,429,650
20240226,094900,211292494,429,430,430,429,76
20240226,094800,211259817,430,430,430,429,2268
20240226,094700,210284677,431,430,431,430,6056
20240226,094600,207677586,431,431,432,430,7029
20240226,094500,204648059,431,430,431,430,1997
20240226,094400,203789327,430,430,430,430,2195
20240226,094300,202845477,430,430,431,429,5740
20240226,094200,200379775,431,429,431,429,4483
20240226,094100,198453284,429,429,430,428,6191
20240226,094000,195791992,431,429,431,429,18129
20240226,093900,187993675,429,429,429,428,4639
20240226,093800,186003545,429,428,429,428,3236
20240226,093700,184615542,428,428,429,428,4957
20240226,093600,182492298,429,429,429,429,121
20240226,093500,182440389,429,429,430,429,18754
20240226,093400,174394823,429,428,429,428,3320
20240226,093300,172973705,428,430,430,428,3530
20240226,093200,171460973,429,428,429,428,36369
20240226,093100,155888747,426,427,427,426,7668
20240226,093000,152617363,426,426,426,426,7927
20240226,092900,149240461,426,427,427,426,4414
20240226,092800,147359558,427,427,427,426,9741
20240226,092700,143204549,427,427,427,427,3086
20240226,092600,141886827,428,427,428,427,244
20240226,092500,141782604,427,427,427,427,2050
20240226,092400,140907254,427,428,429,427,2019
20240226,092300,140044871,428,428,428,428,1095
20240226,092200,139576211,428,428,428,427,4502
20240226,092100,137652356,428,428,428,428,5779
20240226,092000,135178944,428,428,428,427,4504
20240226,091900,133255572,428,427,428,427,7732
20240226,091800,129953708,426,424,426,424,62576
20240226,091700,103368569,424,425,425,424,28876
20240226,091600,91101092,425,424,425,424,1561
20240226,091500,90438765,425,424,425,424,6283
20240226,091400,87770090,425,424,425,423,3979
20240226,091300,86082749,425,426,426,425,14970
20240226,091200,79720303,426,426,426,426,1
20240226,091100,79719877,425,427,427,425,6272
20240226,091000,77049630,427,427,427,425,8817
20240226,090900,73293454,427,427,427,425,1440
20240226,090800,72678594,427,425,427,425,11530
20240226,090700,67768139,425,423,425,422,2464
20240226,090600,66724202,423,423,423,422,12171
20240226,090500,61576419,423,421,423,421,3510
20240226,090400,60095717,422,423,423,421,37093
20240226,090300,44461596,423,424,425,422,3411
20240226,090200,43018146,424,422,424,421,34248
20240226,090100,28543429,423,425,425,423,44541
20240226,090000,9702211,425,427,427,424,22757