stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193100,1465158990,3310,3310,3310,3310,10757
20240226,193000,1465158990,3310,3310,3310,3310,0
20240226,192900,1465158990,3310,3310,3310,3310,0
20240226,192800,1465158990,3310,3310,3310,3310,0
20240226,192700,1465158990,3310,3310,3310,3310,0
20240226,192600,1465158990,3310,3310,3310,3310,0
20240226,192500,1465158990,3310,3310,3310,3310,0
20240226,192400,1465158990,3310,3310,3310,3310,0
20240226,192300,1465158990,3310,3310,3310,3310,0
20240226,192200,1465158990,3310,3310,3310,3310,0
20240226,192100,1465158990,3310,3310,3310,3310,0
20240226,192000,1465158990,3310,3310,3310,3310,0
20240226,191900,1465158990,3310,3310,3310,3310,0
20240226,191800,1465158990,3310,3310,3310,3310,0
20240226,191700,1465158990,3310,3310,3310,3310,0
20240226,191600,1465158990,3310,3310,3310,3310,0
20240226,191500,1465158990,3310,3310,3310,3310,0
20240226,191400,1465158990,3310,3310,3310,3310,0
20240226,191300,1465158990,3310,3310,3310,3310,0
20240226,191200,1465158990,3310,3310,3310,3310,0
20240226,191100,1465158990,3310,3310,3310,3310,0
20240226,191000,1465158990,3310,3310,3310,3310,0
20240226,190900,1465158990,3310,3310,3310,3310,0
20240226,190800,1465158990,3310,3310,3310,3310,0
20240226,190700,1465158990,3310,3310,3310,3310,0
20240226,190600,1465158990,3310,3310,3310,3310,0
20240226,190500,1465158990,3310,3310,3310,3310,0
20240226,190400,1465158990,3310,3310,3310,3310,0
20240226,190300,1465158990,3310,3310,3310,3310,0
20240226,190200,1465158990,3310,3310,3310,3310,0
20240226,190100,1465158990,3310,3310,3310,3310,10757
20240226,190000,1465158990,3310,3310,3310,3310,0
20240226,185900,1465158990,3310,3310,3310,3310,0
20240226,185800,1465158990,3310,3310,3310,3310,0
20240226,185700,1465158990,3310,3310,3310,3310,0
20240226,185600,1465158990,3310,3310,3310,3310,0
20240226,185500,1465158990,3310,3310,3310,3310,0
20240226,185400,1465158990,3310,3310,3310,3310,0
20240226,185300,1465158990,3310,3310,3310,3310,0
20240226,185200,1465158990,3310,3310,3310,3310,0
20240226,185100,1465158990,3310,3310,3310,3310,0
20240226,185000,1465158990,3310,3310,3310,3310,0
20240226,184900,1465158990,3310,3310,3310,3310,0
20240226,184800,1465158990,3310,3310,3310,3310,0
20240226,184700,1465158990,3310,3310,3310,3310,0
20240226,184600,1465158990,3310,3310,3310,3310,0
20240226,184500,1465158990,3310,3310,3310,3310,0
20240226,184400,1465158990,3310,3310,3310,3310,0
20240226,184300,1465158990,3310,3310,3310,3310,0
20240226,184200,1465158990,3310,3310,3310,3310,0
20240226,184100,1465158990,3310,3310,3310,3310,0
20240226,184000,1465158990,3310,3310,3310,3310,0
20240226,183900,1465158990,3310,3310,3310,3310,0
20240226,183800,1465158990,3310,3310,3310,3310,0
20240226,183700,1465158990,3310,3310,3310,3310,0
20240226,183600,1465158990,3310,3310,3310,3310,0
20240226,183500,1465158990,3310,3310,3310,3310,0
20240226,183400,1465158990,3310,3310,3310,3310,0
20240226,183300,1465158990,3310,3310,3310,3310,0
20240226,183200,1465158990,3310,3310,3310,3310,0
20240226,183100,1465158990,3310,3310,3310,3310,10757
20240226,183000,1465158990,3310,3310,3310,3310,0
20240226,182900,1465158990,3310,3310,3310,3310,0
20240226,182800,1465158990,3310,3310,3310,3310,0
20240226,182700,1465158990,3310,3310,3310,3310,0
20240226,182600,1465158990,3310,3310,3310,3310,0
20240226,182500,1465158990,3310,3310,3310,3310,0
20240226,182400,1465158990,3310,3310,3310,3310,0
20240226,182300,1465158990,3310,3310,3310,3310,0
20240226,182200,1465158990,3310,3310,3310,3310,0
20240226,182100,1465158990,3310,3310,3310,3310,0
20240226,182000,1465158990,3310,3310,3310,3310,0
20240226,181900,1465158990,3310,3310,3310,3310,0
20240226,181800,1465158990,3310,3310,3310,3310,0
20240226,181700,1465158990,3310,3310,3310,3310,0
20240226,181600,1465158990,3310,3310,3310,3310,0
20240226,181500,1465158990,3310,3310,3310,3310,0
20240226,181400,1465158990,3310,3310,3310,3310,0
20240226,181300,1465158990,3310,3310,3310,3310,0
20240226,181200,1465158990,3310,3310,3310,3310,0
20240226,181100,1465158990,3310,3310,3310,3310,0
20240226,181000,1465158990,3310,3310,3310,3310,0
20240226,180900,1465158990,3310,3310,3310,3310,0
20240226,180800,1465158990,3310,3310,3310,3310,0
20240226,180700,1465158990,3310,3310,3310,3310,0
20240226,180600,1465158990,3310,3310,3310,3310,0
20240226,180500,1465158990,3310,3310,3310,3310,0
20240226,180400,1465158990,3310,3310,3310,3310,0
20240226,180300,1465158990,3310,3310,3310,3310,0
20240226,180200,1465158990,3310,3310,3310,3310,0
20240226,180100,1465158990,3310,3310,3310,3310,10757
20240226,180000,1465158990,3310,3310,3310,3310,0
20240226,175900,1465158990,3310,3310,3310,3310,0
20240226,175800,1465158990,3310,3310,3310,3310,0
20240226,175700,1465158990,3310,3310,3310,3310,0
20240226,175600,1465158990,3310,3310,3310,3310,0
20240226,175500,1465158990,3310,3310,3310,3310,0
20240226,175400,1465158990,3310,3310,3310,3310,0
20240226,175300,1465158990,3310,3310,3310,3310,0
20240226,175200,1465158990,3310,3310,3310,3310,0
20240226,175100,1465158990,3310,3310,3310,3310,0
20240226,175000,1465158990,3310,3310,3310,3310,0
20240226,174900,1465158990,3310,3310,3310,3310,0
20240226,174800,1465158990,3310,3310,3310,3310,0
20240226,174700,1465158990,3310,3310,3310,3310,0
20240226,174600,1465158990,3310,3310,3310,3310,0
20240226,174500,1465158990,3310,3310,3310,3310,0
20240226,174400,1465158990,3310,3310,3310,3310,0
20240226,174300,1465158990,3310,3310,3310,3310,0
20240226,174200,1465158990,3310,3310,3310,3310,0
20240226,174100,1465158990,3310,3310,3310,3310,0
20240226,174000,1465158990,3310,3310,3310,3310,0
20240226,173900,1465158990,3310,3310,3310,3310,0
20240226,173800,1465158990,3310,3310,3310,3310,0
20240226,173700,1465158990,3310,3310,3310,3310,0
20240226,173600,1465158990,3310,3310,3310,3310,0
20240226,173500,1465158990,3310,3310,3310,3310,0
20240226,173400,1465158990,3310,3310,3310,3310,0
20240226,173300,1465158990,3310,3310,3310,3310,0
20240226,173200,1465158990,3310,3310,3310,3310,0
20240226,173100,1465158990,3310,3310,3310,3310,10757
20240226,173000,1465158990,3310,3310,3310,3310,0
20240226,172900,1465158990,3310,3310,3310,3310,0
20240226,172800,1465158990,3310,3310,3310,3310,0
20240226,172700,1465158990,3310,3310,3310,3310,0
20240226,172600,1465158990,3310,3310,3310,3310,0
20240226,172500,1465158990,3310,3310,3310,3310,0
20240226,172400,1465158990,3310,3310,3310,3310,0
20240226,172300,1465158990,3310,3310,3310,3310,0
20240226,172200,1465158990,3310,3310,3310,3310,0
20240226,172100,1465158990,3310,3310,3310,3310,0
20240226,172000,1465158990,3310,3310,3310,3310,0
20240226,171900,1465158990,3310,3310,3310,3310,0
20240226,171800,1465158990,3310,3310,3310,3310,0
20240226,171700,1465158990,3310,3310,3310,3310,0
20240226,171600,1465158990,3310,3310,3310,3310,0
20240226,171500,1465158990,3310,3310,3310,3310,0
20240226,171400,1465158990,3310,3310,3310,3310,0
20240226,171300,1465158990,3310,3310,3310,3310,0
20240226,171200,1465158990,3310,3310,3310,3310,0
20240226,171100,1465158990,3310,3310,3310,3310,0
20240226,171000,1465158990,3310,3310,3310,3310,0
20240226,170900,1465158990,3310,3310,3310,3310,0
20240226,170800,1465158990,3310,3310,3310,3310,0
20240226,170700,1465158990,3310,3310,3310,3310,0
20240226,170600,1465158990,3310,3310,3310,3310,0
20240226,170500,1465158990,3310,3310,3310,3310,0
20240226,170400,1465158990,3310,3310,3310,3310,0
20240226,170300,1465158990,3310,3310,3310,3310,0
20240226,170200,1465158990,3310,3310,3310,3310,0
20240226,170100,1465158990,3310,3310,3310,3310,10757
20240226,170000,1465158990,3310,3310,3310,3310,0
20240226,165900,1465158990,3310,3310,3310,3310,0
20240226,165800,1465158990,3310,3310,3310,3310,0
20240226,165700,1465158990,3310,3310,3310,3310,0
20240226,165600,1465158990,3310,3310,3310,3310,0
20240226,165500,1465158990,3310,3310,3310,3310,0
20240226,165400,1465158990,3310,3310,3310,3310,0
20240226,165300,1465158990,3310,3310,3310,3310,0
20240226,165200,1465158990,3310,3310,3310,3310,0
20240226,165100,1465158990,3310,3310,3310,3310,0
20240226,165000,1465158990,3310,3310,3310,3310,0
20240226,164900,1465158990,3310,3310,3310,3310,0
20240226,164800,1465158990,3310,3310,3310,3310,0
20240226,164700,1465158990,3310,3310,3310,3310,0
20240226,164600,1465158990,3310,3310,3310,3310,0
20240226,164500,1465158990,3310,3310,3310,3310,0
20240226,164400,1465158990,3310,3310,3310,3310,0
20240226,164300,1465158990,3310,3310,3310,3310,0
20240226,164200,1465158990,3310,3310,3310,3310,0
20240226,164100,1465158990,3310,3310,3310,3310,0
20240226,164000,1465158990,3310,3310,3310,3310,0
20240226,163900,1465158990,3310,3310,3310,3310,0
20240226,163800,1465158990,3310,3310,3310,3310,0
20240226,163700,1465158990,3310,3310,3310,3310,0
20240226,163600,1465158990,3310,3310,3310,3310,0
20240226,163500,1465158990,3310,3310,3310,3310,0
20240226,163400,1465158990,3310,3310,3310,3310,0
20240226,163300,1465158990,3310,3310,3310,3310,0
20240226,163200,1465158990,3310,3310,3310,3310,0
20240226,163100,1465158990,3310,3310,3310,3310,10757
20240226,163000,1465158990,3310,3310,3310,3310,0
20240226,162900,1465158990,3310,3310,3310,3310,0
20240226,162800,1465158990,3310,3310,3310,3310,0
20240226,162700,1465158990,3310,3310,3310,3310,0
20240226,162600,1465158990,3310,3310,3310,3310,0
20240226,162500,1465158990,3310,3310,3310,3310,0
20240226,162400,1465158990,3310,3310,3310,3310,0
20240226,162300,1465158990,3310,3310,3310,3310,0
20240226,162200,1465158990,3310,3310,3310,3310,0
20240226,162100,1465158990,3310,3310,3310,3310,0
20240226,162000,1465158990,3310,3310,3310,3310,0
20240226,161900,1465158990,3310,3310,3310,3310,0
20240226,161800,1465158990,3310,3310,3310,3310,0
20240226,161700,1465158990,3310,3310,3310,3310,0
20240226,161600,1465158990,3310,3310,3310,3310,0
20240226,161500,1465158990,3310,3310,3310,3310,0
20240226,161400,1465158990,3310,3310,3310,3310,0
20240226,161300,1465158990,3310,3310,3310,3310,0
20240226,161200,1465158990,3310,3310,3310,3310,0
20240226,161100,1465158990,3310,3310,3310,3310,0
20240226,161000,1465158990,3310,3310,3310,3310,0
20240226,160900,1465158990,3310,3310,3310,3310,0
20240226,160800,1465158990,3310,3310,3310,3310,0
20240226,160700,1465158990,3310,3310,3310,3310,0
20240226,160600,1465158990,3310,3310,3310,3310,0
20240226,160500,1465158990,3310,3310,3310,3310,0
20240226,160400,1465158990,3310,3310,3310,3310,0
20240226,160300,1465158990,3310,3310,3310,3310,0
20240226,160200,1465158990,3310,3310,3310,3310,0
20240226,160100,1465158990,3310,3310,3310,3310,10757
20240226,160000,1465158990,3310,3310,3310,3310,0
20240226,155900,1465158990,3310,3310,3310,3310,0
20240226,155800,1465158990,3310,3310,3310,3310,0
20240226,155700,1465158990,3310,3310,3310,3310,0
20240226,155600,1465158990,3310,3310,3310,3310,0
20240226,155500,1465158990,3310,3310,3310,3310,0
20240226,155400,1465158990,3310,3310,3310,3310,0
20240226,155300,1465158990,3310,3310,3310,3310,0
20240226,155200,1465158990,3310,3310,3310,3310,0
20240226,155100,1465158990,3310,3310,3310,3310,0
20240226,155000,1465158990,3310,3310,3310,3310,0
20240226,154900,1465158990,3310,3310,3310,3310,0
20240226,154800,1465158990,3310,3310,3310,3310,0
20240226,154700,1465158990,3310,3310,3310,3310,0
20240226,154600,1465158990,3310,3310,3310,3310,0
20240226,154500,1465158990,3310,3310,3310,3310,0
20240226,154400,1465158990,3310,3310,3310,3310,0
20240226,154300,1465158990,3310,3310,3310,3310,0
20240226,154200,1465158990,3310,3310,3310,3310,0
20240226,154100,1465158990,3310,3310,3310,3310,0
20240226,154000,1465158990,3310,3310,3310,3310,0
20240226,153900,1465158990,3310,3310,3310,3310,0
20240226,153800,1465158990,3310,3310,3310,3310,0
20240226,153700,1465158990,3310,3310,3310,3310,0
20240226,153600,1465158990,3310,3310,3310,3310,0
20240226,153500,1465158990,3310,3310,3310,3310,0
20240226,153400,1465158990,3310,3310,3310,3310,0
20240226,153300,1465158990,3310,3310,3310,3310,0
20240226,153200,1465158990,3310,3310,3310,3310,0
20240226,153100,1465158990,3310,3310,3310,3310,10757
20240226,153000,1465158990,3310,3310,3310,3310,10757
20240226,152900,1429553320,3335,3335,3335,3335,0
20240226,152800,1429553320,3335,3335,3335,3335,0
20240226,152700,1429553320,3335,3335,3335,3335,0
20240226,152600,1429553320,3335,3335,3335,3335,0
20240226,152500,1429553320,3335,3335,3335,3335,0
20240226,152400,1429553320,3335,3335,3335,3335,0
20240226,152300,1429553320,3335,3335,3335,3335,0
20240226,152200,1429553320,3335,3335,3335,3335,0
20240226,152100,1429553320,3335,3335,3335,3335,0
20240226,152000,1429553320,3335,3335,3335,3335,0
20240226,151900,1429553320,3335,3340,3345,3335,1237
20240226,151800,1425427665,3345,3335,3345,3335,2129
20240226,151700,1418310320,3340,3340,3340,3340,193
20240226,151600,1417665700,3345,3335,3345,3335,1071
20240226,151500,1414088705,3340,3330,3340,3330,1087
20240226,151400,1410465030,3330,3335,3335,3330,663
20240226,151300,1408254690,3335,3330,3335,3330,320
20240226,151200,1407188990,3335,3330,3335,3330,711
20240226,151100,1404818315,3330,3330,3330,3330,70
20240226,151000,1404585215,3330,3330,3330,3330,1
20240226,150900,1404581885,3335,3340,3340,3335,1596
20240226,150800,1399259215,3340,3330,3340,3330,114
20240226,150700,1398879565,3340,3335,3340,3330,3879
20240226,150600,1385943085,3335,3340,3340,3335,2749
20240226,150500,1376770170,3345,3335,3345,3330,8101
20240226,150400,1349732450,3335,3330,3335,3330,2167
20240226,150300,1342516335,3330,3330,3330,3330,200
20240226,150200,1341850335,3330,3330,3330,3325,177
20240226,150100,1341261680,3325,3325,3325,3325,0
20240226,150000,1341261680,3325,3335,3335,3320,1823
20240226,145900,1335197705,3330,3330,3330,3330,2216
20240226,145800,1327818425,3330,3325,3330,3325,2305
20240226,145700,1320147320,3320,3320,3320,3320,1699
20240226,145600,1314506640,3320,3325,3325,3320,637
20240226,145500,1312390765,3330,3320,3330,3320,417
20240226,145400,1311002830,3325,3325,3325,3325,150
20240226,145300,1310504080,3315,3320,3320,3315,111
20240226,145200,1310136060,3320,3320,3320,3320,0
20240226,145100,1310136060,3320,3320,3320,3320,121
20240226,145000,1309734340,3320,3320,3320,3320,1557
20240226,144900,1304565100,3315,3315,3315,3315,3999
20240226,144800,1291308415,3315,3315,3315,3315,111
20240226,144700,1290940450,3315,3320,3320,3315,1417
20240226,144600,1286242680,3320,3315,3320,3315,2010
20240226,144500,1279575955,3310,3310,3310,3310,20
20240226,144400,1279509755,3315,3315,3315,3315,358
20240226,144300,1278322985,3315,3315,3315,3315,90
20240226,144200,1278024635,3315,3315,3320,3315,76
20240226,144100,1277772690,3315,3315,3315,3315,10
20240226,144000,1277739540,3315,3310,3315,3310,485
20240226,143900,1276133440,3310,3310,3310,3310,10
20240226,143800,1276100340,3310,3310,3310,3310,0
20240226,143700,1276100340,3310,3310,3310,3310,274
20240226,143600,1275193400,3310,3315,3315,3310,2
20240226,143500,1275186775,3315,3315,3315,3315,0
20240226,143400,1275186775,3315,3315,3315,3315,30
20240226,143300,1275087325,3315,3315,3320,3315,307
20240226,143200,1274069585,3320,3320,3320,3320,0
20240226,143100,1274069585,3320,3320,3320,3320,1
20240226,143000,1274066265,3320,3315,3320,3315,982
20240226,142900,1270810925,3320,3320,3320,3315,202
20240226,142800,1270141285,3315,3315,3315,3315,0
20240226,142700,1270141285,3315,3315,3315,3315,0
20240226,142600,1270141285,3315,3315,3315,3315,54
20240226,142500,1269962275,3315,3320,3320,3315,894
20240226,142400,1266997790,3320,3320,3320,3320,602
20240226,142300,1264999150,3315,3315,3315,3315,0
20240226,142200,1264999150,3315,3315,3315,3315,0
20240226,142100,1264999150,3315,3315,3315,3315,0
20240226,142000,1264999150,3315,3315,3315,3315,0
20240226,141900,1264999150,3315,3315,3315,3315,0
20240226,141800,1264999150,3315,3315,3315,3315,0
20240226,141700,1264999150,3315,3315,3315,3315,258
20240226,141600,1264143880,3315,3315,3315,3315,812
20240226,141500,1261452100,3315,3315,3315,3315,0
20240226,141400,1261452100,3315,3315,3315,3315,504
20240226,141300,1259781340,3315,3315,3315,3315,0
20240226,141200,1259781340,3315,3315,3315,3315,0
20240226,141100,1259781340,3315,3320,3320,3315,1989
20240226,141000,1253187055,3315,3315,3315,3315,238
20240226,140900,1252398085,3320,3320,3320,3320,0
20240226,140800,1252398085,3320,3325,3325,3320,425
20240226,140700,1250986935,3325,3325,3325,3325,0
20240226,140600,1250986935,3325,3325,3325,3325,300
20240226,140500,1249989435,3325,3325,3325,3325,40
20240226,140400,1249856435,3320,3320,3320,3320,0
20240226,140300,1249856435,3320,3320,3320,3320,0
20240226,140200,1249856435,3320,3320,3320,3320,0
20240226,140100,1249856435,3320,3325,3325,3320,125
20240226,140000,1249441430,3325,3325,3325,3325,500
20240226,135900,1247778930,3325,3325,3325,3325,0
20240226,135800,1247778930,3325,3325,3325,3325,0
20240226,135700,1247778930,3325,3325,3325,3325,75
20240226,135600,1247529555,3325,3320,3325,3320,180
20240226,135500,1246931455,3320,3320,3320,3320,149
20240226,135400,1246436775,3315,3315,3315,3315,0
20240226,135300,1246436775,3315,3315,3315,3315,0
20240226,135200,1246436775,3315,3315,3315,3315,53
20240226,135100,1246261080,3320,3320,3320,3320,0
20240226,135000,1246261080,3320,3320,3320,3320,1
20240226,134900,1246257760,3315,3315,3315,3315,0
20240226,134800,1246257760,3315,3315,3315,3315,2667
20240226,134700,1237416655,3325,3325,3325,3325,0
20240226,134600,1237416655,3325,3325,3325,3325,1
20240226,134500,1237413330,3325,3325,3325,3325,0
20240226,134400,1237413330,3325,3325,3325,3325,0
20240226,134300,1237413330,3325,3325,3325,3325,500
20240226,134200,1235750830,3315,3320,3320,3315,1480
20240226,134100,1230843130,3320,3320,3320,3320,0
20240226,134000,1230843130,3320,3325,3325,3320,704
20240226,133900,1228505830,3325,3315,3325,3315,75
20240226,133800,1228257195,3315,3315,3315,3315,0
20240226,133700,1228257195,3315,3315,3315,3315,15
20240226,133600,1228207470,3325,3325,3325,3325,1
20240226,133500,1228204145,3320,3320,3320,3320,0
20240226,133400,1228204145,3320,3325,3325,3320,36
20240226,133300,1228084570,3330,3330,3330,3330,0
20240226,133200,1228084570,3330,3330,3330,3330,0
20240226,133100,1228084570,3330,3330,3330,3330,50
20240226,133000,1227918070,3330,3330,3330,3330,20
20240226,132900,1227851470,3320,3320,3320,3320,116
20240226,132800,1227466350,3320,3320,3320,3320,10
20240226,132700,1227433150,3330,3330,3330,3330,1
20240226,132600,1227429820,3320,3320,3320,3320,0
20240226,132500,1227429820,3320,3320,3320,3320,0
20240226,132400,1227429820,3320,3320,3320,3320,100
20240226,132300,1227097820,3315,3320,3320,3315,143
20240226,132200,1226623565,3320,3320,3320,3320,100
20240226,132100,1226291565,3320,3320,3320,3320,0
20240226,132000,1226291565,3320,3320,3320,3320,0
20240226,131900,1226291565,3320,3325,3330,3320,5538
20240226,131800,1207888360,3325,3325,3325,3325,100
20240226,131700,1207555860,3325,3325,3325,3325,438
20240226,131600,1206099510,3325,3325,3325,3325,0
20240226,131500,1206099510,3325,3325,3325,3325,0
20240226,131400,1206099510,3325,3325,3325,3325,106
20240226,131300,1205747060,3325,3325,3325,3325,0
20240226,131200,1205747060,3325,3325,3325,3325,0
20240226,131100,1205747060,3325,3325,3325,3325,343
20240226,131000,1204606585,3325,3320,3325,3320,3002
20240226,130900,1194637445,3315,3315,3315,3315,1100
20240226,130800,1190990945,3315,3315,3315,3315,0
20240226,130700,1190990945,3315,3315,3315,3315,3
20240226,130600,1190981000,3320,3320,3320,3320,11
20240226,130500,1190944480,3320,3320,3320,3320,169
20240226,130400,1190383400,3325,3325,3325,3325,0
20240226,130300,1190383400,3325,3325,3325,3325,0
20240226,130200,1190383400,3325,3325,3325,3325,0
20240226,130100,1190383400,3325,3325,3325,3325,104
20240226,130000,1190037600,3330,3330,3330,3330,1
20240226,125900,1190034270,3335,3310,3335,3310,6246
20240226,125800,1169355635,3310,3310,3310,3310,199
20240226,125700,1168696945,3315,3310,3315,3310,228
20240226,125600,1167941765,3310,3310,3310,3310,0
20240226,125500,1167941765,3310,3310,3310,3310,0
20240226,125400,1167941765,3310,3310,3310,3310,41
20240226,125300,1167806055,3305,3305,3305,3305,0
20240226,125200,1167806055,3305,3310,3310,3305,3251
20240226,125100,1157060490,3310,3315,3315,3310,1895
20240226,125000,1150786540,3315,3320,3320,3315,3219
20240226,124900,1140115550,3315,3315,3315,3315,300
20240226,124800,1139121050,3320,3320,3320,3320,977
20240226,124700,1135877410,3320,3320,3320,3320,55
20240226,124600,1135694810,3320,3320,3325,3320,22
20240226,124500,1135621720,3320,3320,3320,3320,300
20240226,124400,1134625720,3320,3330,3330,3320,3968
20240226,124300,1121442610,3330,3335,3335,3330,1240
20240226,124200,1117312710,3335,3340,3340,3335,725
20240226,124100,1114894085,3340,3335,3340,3335,1932
20240226,124000,1108443285,3335,3335,3335,3335,761
20240226,123900,1105905350,3335,3335,3340,3335,851
20240226,123800,1103066515,3335,3340,3340,3335,915
20240226,123700,1100014965,3340,3340,3340,3340,0
20240226,123600,1100014965,3340,3340,3340,3340,200
20240226,123500,1099346965,3340,3340,3340,3340,1431
20240226,123400,1094567425,3340,3340,3340,3340,0
20240226,123300,1094567425,3340,3340,3340,3340,1
20240226,123200,1094564085,3335,3335,3335,3335,45
20240226,123100,1094414010,3335,3335,3335,3335,70
20240226,123000,1094180560,3340,3335,3340,3335,7
20240226,122900,1094157210,3335,3330,3335,3330,4393
20240226,122800,1079508575,3330,3330,3330,3330,4723
20240226,122700,1063780985,3325,3325,3325,3325,0
20240226,122600,1063780985,3325,3325,3325,3325,0
20240226,122500,1063780985,3325,3325,3325,3325,50
20240226,122400,1063614735,3325,3325,3325,3325,1485
20240226,122300,1058677110,3325,3335,3335,3325,1572
20240226,122200,1053447350,3330,3330,3330,3330,0
20240226,122100,1053447350,3330,3335,3335,3330,3317
20240226,122000,1042385160,3335,3330,3335,3330,3000
20240226,121900,1032381660,3325,3330,3330,3325,239
20240226,121800,1031586485,3330,3330,3330,3330,206
20240226,121700,1030900505,3330,3335,3335,3330,615
20240226,121600,1028852055,3335,3330,3335,3330,350
20240226,121500,1027686305,3335,3335,3335,3335,363
20240226,121400,1026475700,3335,3335,3335,3335,493
20240226,121300,1024831545,3330,3330,3330,3325,2295
20240226,121200,1017190195,3330,3330,3330,3330,2647
20240226,121100,1008375685,3335,3345,3345,3335,4335
20240226,121000,993896560,3350,3350,3350,3350,201
20240226,120900,993223210,3345,3345,3345,3345,100
20240226,120800,992888710,3345,3345,3345,3345,126
20240226,120700,992467240,3345,3345,3345,3345,781
20240226,120600,989854795,3345,3350,3350,3345,1486
20240226,120500,984877705,3350,3350,3350,3350,50
20240226,120400,984710205,3350,3350,3350,3350,354
20240226,120300,983524305,3350,3355,3355,3350,1323
20240226,120200,979088640,3355,3350,3355,3350,1251
20240226,120100,974897785,3345,3345,3345,3345,969
20240226,120000,971656480,3350,3350,3355,3345,17558
20240226,115900,912828375,3350,3345,3350,3340,4284
20240226,115800,898500350,3340,3345,3350,3335,4341
20240226,115700,883988560,3345,3335,3345,3330,2393
20240226,115600,876001400,3340,3340,3340,3330,1286
20240226,115500,871708480,3340,3345,3350,3340,8122
20240226,115400,844536165,3345,3315,3345,3315,9645
20240226,115300,812461555,3315,3315,3315,3315,1211
20240226,115200,808447090,3320,3320,3320,3320,0
20240226,115100,808447090,3320,3315,3320,3315,194
20240226,115000,807803830,3315,3315,3315,3315,0
20240226,114900,807803830,3315,3315,3315,3315,38
20240226,114800,807677860,3315,3315,3315,3315,33
20240226,114700,807568465,3315,3315,3315,3315,1
20240226,114600,807565150,3310,3310,3310,3310,0
20240226,114500,807565150,3310,3310,3310,3310,401
20240226,114400,806237840,3310,3310,3310,3310,0
20240226,114300,806237840,3310,3310,3310,3310,0
20240226,114200,806237840,3310,3310,3310,3310,10
20240226,114100,806204740,3310,3310,3310,3310,0
20240226,114000,806204740,3310,3310,3310,3310,0
20240226,113900,806204740,3310,3310,3310,3310,0
20240226,113800,806204740,3310,3310,3310,3310,10
20240226,113700,806171640,3310,3305,3310,3305,101
20240226,113600,805837335,3305,3305,3305,3305,0
20240226,113500,805837335,3305,3305,3305,3305,0
20240226,113400,805837335,3305,3305,3305,3305,1559
20240226,113300,800684840,3305,3305,3305,3305,0
20240226,113200,800684840,3305,3305,3305,3305,0
20240226,113100,800684840,3305,3305,3305,3305,0
20240226,113000,800684840,3305,3305,3305,3305,2
20240226,112900,800678230,3305,3305,3305,3305,0
20240226,112800,800678230,3305,3305,3305,3305,226
20240226,112700,799931300,3305,3305,3305,3305,0
20240226,112600,799931300,3305,3305,3305,3305,0
20240226,112500,799931300,3305,3305,3305,3305,205
20240226,112400,799253775,3305,3305,3305,3305,0
20240226,112300,799253775,3305,3305,3305,3305,0
20240226,112200,799253775,3305,3310,3310,3305,300
20240226,112100,798262270,3305,3305,3305,3305,0
20240226,112000,798262270,3305,3305,3305,3305,0
20240226,111900,798262270,3305,3305,3305,3305,0
20240226,111800,798262270,3305,3305,3305,3305,0
20240226,111700,798262270,3305,3305,3305,3305,1146
20240226,111600,794474740,3305,3305,3305,3305,0
20240226,111500,794474740,3305,3305,3305,3305,10
20240226,111400,794441690,3305,3305,3305,3305,0
20240226,111300,794441690,3305,3305,3305,3305,0
20240226,111200,794441690,3305,3305,3305,3305,0
20240226,111100,794441690,3305,3305,3305,3305,0
20240226,111000,794441690,3305,3310,3310,3305,377
20240226,110900,793195695,3315,3315,3315,3315,0
20240226,110800,793195695,3315,3315,3315,3315,50
20240226,110700,793029945,3315,3315,3315,3315,0
20240226,110600,793029945,3315,3315,3315,3315,17
20240226,110500,792973590,3310,3310,3310,3310,1808
20240226,110400,786989110,3310,3310,3310,3310,2859
20240226,110300,777525820,3310,3310,3310,3310,151
20240226,110200,777026010,3310,3310,3310,3310,1000
20240226,110100,773716010,3320,3320,3320,3320,55
20240226,110000,773533410,3320,3315,3320,3315,1438
20240226,105900,768759935,3315,3315,3315,3315,0
20240226,105800,768759935,3315,3315,3315,3315,98
20240226,105700,768435065,3315,3315,3315,3315,3
20240226,105600,768425120,3315,3310,3315,3310,227
20240226,105500,767673120,3315,3315,3315,3315,34
20240226,105400,767560410,3315,3315,3315,3315,126
20240226,105300,767142720,3315,3315,3315,3315,500
20240226,105200,765485220,3315,3315,3315,3315,92
20240226,105100,765180240,3315,3315,3320,3315,983
20240226,105000,761920095,3315,3315,3315,3315,150
20240226,104900,761422845,3315,3315,3315,3315,304
20240226,104800,760415085,3320,3320,3320,3320,0
20240226,104700,760415085,3320,3320,3320,3320,0
20240226,104600,760415085,3320,3320,3320,3320,0
20240226,104500,760415085,3320,3310,3320,3310,107
20240226,104400,760060745,3310,3320,3320,3310,1171
20240226,104300,756184535,3320,3320,3320,3320,11
20240226,104200,756148015,3310,3305,3310,3305,176
20240226,104100,755565835,3305,3305,3305,3305,0
20240226,104000,755565835,3305,3305,3305,3305,300
20240226,103900,754574335,3310,3310,3310,3310,0
20240226,103800,754574335,3310,3310,3310,3310,0
20240226,103700,754574335,3310,3305,3310,3305,898
20240226,103600,751602045,3310,3310,3310,3310,0
20240226,103500,751602045,3310,3310,3310,3310,0
20240226,103400,751602045,3310,3310,3310,3310,0
20240226,103300,751602045,3310,3310,3310,3310,0
20240226,103200,751602045,3310,3310,3310,3310,0
20240226,103100,751602045,3310,3310,3310,3310,274
20240226,103000,750695105,3310,3310,3310,3310,301
20240226,102900,749698795,3310,3310,3310,3310,120
20240226,102800,749301595,3310,3310,3310,3310,0
20240226,102700,749301595,3310,3310,3310,3310,11
20240226,102600,749265185,3305,3295,3305,3295,217
20240226,102500,748549010,3285,3285,3285,3285,0
20240226,102400,748549010,3285,3285,3285,3285,3072
20240226,102300,738457490,3285,3290,3290,3285,636
20240226,102200,736365565,3290,3295,3295,3290,1095
20240226,102100,732760385,3295,3295,3295,3295,300
20240226,102000,731771885,3290,3300,3300,3290,2450
20240226,101900,723699155,3300,3300,3300,3300,0
20240226,101800,723699155,3300,3315,3320,3300,2300
20240226,101700,716103905,3300,3315,3315,3300,1595
20240226,101600,710830060,3315,3315,3315,3315,18
20240226,101500,710770390,3315,3320,3325,3315,696
20240226,101400,708459680,3315,3315,3315,3315,195
20240226,101300,707813255,3315,3315,3315,3315,0
20240226,101200,707813255,3315,3300,3315,3300,6
20240226,101100,707793440,3300,3305,3305,3300,983
20240226,101000,704549225,3315,3315,3315,3315,1
20240226,100900,704545910,3300,3315,3315,3300,583
20240226,100800,702621860,3300,3300,3300,3300,100
20240226,100700,702291860,3300,3320,3320,3300,550
20240226,100600,700476840,3300,3315,3315,3300,4048
20240226,100500,687086620,3315,3315,3320,3315,282
20240226,100400,686151530,3325,3320,3325,3315,246
20240226,100300,685335980,3325,3320,3325,3320,150
20240226,100200,684837970,3320,3320,3320,3320,701
20240226,100100,682510650,3320,3325,3325,3320,1798
20240226,100000,676536690,3325,3325,3330,3325,168
20240226,095900,675978075,3330,3330,3330,3330,481
20240226,095800,674376345,3330,3340,3340,3330,4073
20240226,095700,660798345,3330,3330,3340,3330,3968
20240226,095600,647569340,3330,3330,3330,3320,6037
20240226,095500,627493230,3330,3330,3330,3325,773
20240226,095400,624919875,3330,3320,3330,3320,1089
20240226,095300,621294695,3330,3320,3330,3320,3350
20240226,095200,610162925,3325,3325,3325,3325,1
20240226,095100,610159600,3330,3315,3330,3315,6170
20240226,095000,589639495,3315,3315,3315,3305,4001
20240226,094900,576376200,3315,3310,3320,3310,3642
20240226,094800,564303730,3305,3315,3315,3305,1478
20240226,094700,559410730,3315,3320,3320,3315,1054
20240226,094600,555916450,3305,3305,3305,3305,2
20240226,094500,555909840,3320,3320,3320,3320,23
20240226,094400,555833480,3315,3310,3325,3300,15589
20240226,094300,504223840,3310,3320,3320,3310,9090
20240226,094200,474089675,3320,3325,3325,3320,1283
20240226,094100,469829035,3325,3320,3325,3320,745
20240226,094000,467355580,3325,3325,3330,3325,1763
20240226,093900,461492515,3330,3325,3335,3325,1894
20240226,093800,455183470,3330,3320,3330,3315,1981
20240226,093700,448610085,3330,3330,3330,3320,1277
20240226,093600,444363695,3340,3340,3340,3320,1445
20240226,093500,439543990,3340,3335,3340,3295,9100
20240226,093400,409363925,3340,3350,3355,3335,13201
20240226,093300,365262760,3350,3350,3360,3345,9827
20240226,093200,332336895,3350,3335,3390,3335,34090
20240226,093100,217758615,3335,3300,3345,3280,21420
20240226,093000,146811430,3300,3285,3300,3285,4111
20240226,092900,133272900,3285,3285,3285,3285,1697
20240226,092800,127698255,3285,3260,3285,3260,242
20240226,092700,126904065,3280,3255,3280,3255,19745
20240226,092600,62380310,3260,3260,3260,3260,516
20240226,092500,60698150,3255,3255,3255,3255,101
20240226,092400,60369395,3250,3250,3250,3250,1000
20240226,092300,57119395,3240,3240,3240,3240,0
20240226,092200,57119395,3240,3240,3240,3240,0
20240226,092100,57119395,3240,3240,3240,3240,200
20240226,092000,56471395,3260,3260,3260,3260,0
20240226,091900,56471395,3260,3260,3260,3260,0
20240226,091800,56471395,3260,3260,3260,3260,0
20240226,091700,56471395,3260,3260,3260,3260,0
20240226,091600,56471395,3260,3260,3260,3260,0
20240226,091500,56471395,3260,3240,3260,3240,584
20240226,091400,54579035,3240,3240,3240,3240,108
20240226,091300,54229115,3240,3240,3240,3240,1000
20240226,091200,50989115,3250,3250,3250,3250,470
20240226,091100,49461615,3250,3250,3250,3250,0
20240226,091000,49461615,3250,3250,3250,3250,541
20240226,090900,47703365,3250,3250,3250,3250,1003
20240226,090800,44443615,3260,3255,3260,3255,12
20240226,090700,44404520,3250,3250,3250,3250,11
20240226,090600,44368770,3260,3260,3260,3260,0
20240226,090500,44368770,3260,3255,3260,3255,3
20240226,090400,44358995,3250,3250,3250,3250,1
20240226,090300,44355745,3250,3250,3250,3250,0
20240226,090200,44355745,3250,3250,3250,3250,861
20240226,090100,41557495,3265,3265,3265,3265,0
20240226,090000,41557495,3265,3250,3265,3230,12773