stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,194300,264573600,2130,2130,2130,2130,1248
20240226,194200,264573600,2130,2130,2130,2130,0
20240226,194100,264573600,2130,2130,2130,2130,0
20240226,194000,264573600,2130,2130,2130,2130,0
20240226,193900,264573600,2130,2130,2130,2130,0
20240226,193800,264573600,2130,2130,2130,2130,0
20240226,193700,264573600,2130,2130,2130,2130,0
20240226,193600,264573600,2130,2130,2130,2130,0
20240226,193500,264573600,2130,2130,2130,2130,0
20240226,193400,264573600,2130,2130,2130,2130,0
20240226,193300,264573600,2130,2130,2130,2130,0
20240226,193200,264573600,2130,2130,2130,2130,0
20240226,193100,264573600,2130,2130,2130,2130,0
20240226,193000,264573600,2130,2130,2130,2130,0
20240226,192900,264573600,2130,2130,2130,2130,0
20240226,192800,264573600,2130,2130,2130,2130,0
20240226,192700,264573600,2130,2130,2130,2130,0
20240226,192600,264573600,2130,2130,2130,2130,0
20240226,192500,264573600,2130,2130,2130,2130,0
20240226,192400,264573600,2130,2130,2130,2130,0
20240226,192300,264573600,2130,2130,2130,2130,0
20240226,192200,264573600,2130,2130,2130,2130,0
20240226,192100,264573600,2130,2130,2130,2130,0
20240226,192000,264573600,2130,2130,2130,2130,0
20240226,191900,264573600,2130,2130,2130,2130,0
20240226,191800,264573600,2130,2130,2130,2130,0
20240226,191700,264573600,2130,2130,2130,2130,0
20240226,191600,264573600,2130,2130,2130,2130,0
20240226,191500,264573600,2130,2130,2130,2130,0
20240226,191400,264573600,2130,2130,2130,2130,0
20240226,191300,264573600,2130,2130,2130,2130,1248
20240226,191200,264573600,2130,2130,2130,2130,0
20240226,191100,264573600,2130,2130,2130,2130,0
20240226,191000,264573600,2130,2130,2130,2130,0
20240226,190900,264573600,2130,2130,2130,2130,0
20240226,190800,264573600,2130,2130,2130,2130,0
20240226,190700,264573600,2130,2130,2130,2130,0
20240226,190600,264573600,2130,2130,2130,2130,0
20240226,190500,264573600,2130,2130,2130,2130,0
20240226,190400,264573600,2130,2130,2130,2130,0
20240226,190300,264573600,2130,2130,2130,2130,0
20240226,190200,264573600,2130,2130,2130,2130,0
20240226,190100,264573600,2130,2130,2130,2130,0
20240226,190000,264573600,2130,2130,2130,2130,0
20240226,185900,264573600,2130,2130,2130,2130,0
20240226,185800,264573600,2130,2130,2130,2130,0
20240226,185700,264573600,2130,2130,2130,2130,0
20240226,185600,264573600,2130,2130,2130,2130,0
20240226,185500,264573600,2130,2130,2130,2130,0
20240226,185400,264573600,2130,2130,2130,2130,0
20240226,185300,264573600,2130,2130,2130,2130,0
20240226,185200,264573600,2130,2130,2130,2130,0
20240226,185100,264573600,2130,2130,2130,2130,0
20240226,185000,264573600,2130,2130,2130,2130,0
20240226,184900,264573600,2130,2130,2130,2130,0
20240226,184800,264573600,2130,2130,2130,2130,0
20240226,184700,264573600,2130,2130,2130,2130,0
20240226,184600,264573600,2130,2130,2130,2130,0
20240226,184500,264573600,2130,2130,2130,2130,0
20240226,184400,264573600,2130,2130,2130,2130,0
20240226,184300,264573600,2130,2130,2130,2130,1248
20240226,184200,264573600,2130,2130,2130,2130,0
20240226,184100,264573600,2130,2130,2130,2130,0
20240226,184000,264573600,2130,2130,2130,2130,0
20240226,183900,264573600,2130,2130,2130,2130,0
20240226,183800,264573600,2130,2130,2130,2130,0
20240226,183700,264573600,2130,2130,2130,2130,0
20240226,183600,264573600,2130,2130,2130,2130,0
20240226,183500,264573600,2130,2130,2130,2130,0
20240226,183400,264573600,2130,2130,2130,2130,0
20240226,183300,264573600,2130,2130,2130,2130,0
20240226,183200,264573600,2130,2130,2130,2130,0
20240226,183100,264573600,2130,2130,2130,2130,0
20240226,183000,264573600,2130,2130,2130,2130,0
20240226,182900,264573600,2130,2130,2130,2130,0
20240226,182800,264573600,2130,2130,2130,2130,0
20240226,182700,264573600,2130,2130,2130,2130,0
20240226,182600,264573600,2130,2130,2130,2130,0
20240226,182500,264573600,2130,2130,2130,2130,0
20240226,182400,264573600,2130,2130,2130,2130,0
20240226,182300,264573600,2130,2130,2130,2130,0
20240226,182200,264573600,2130,2130,2130,2130,0
20240226,182100,264573600,2130,2130,2130,2130,0
20240226,182000,264573600,2130,2130,2130,2130,0
20240226,181900,264573600,2130,2130,2130,2130,0
20240226,181800,264573600,2130,2130,2130,2130,0
20240226,181700,264573600,2130,2130,2130,2130,0
20240226,181600,264573600,2130,2130,2130,2130,0
20240226,181500,264573600,2130,2130,2130,2130,0
20240226,181400,264573600,2130,2130,2130,2130,0
20240226,181300,264573600,2130,2130,2130,2130,1248
20240226,181200,264573600,2130,2130,2130,2130,0
20240226,181100,264573600,2130,2130,2130,2130,0
20240226,181000,264573600,2130,2130,2130,2130,0
20240226,180900,264573600,2130,2130,2130,2130,0
20240226,180800,264573600,2130,2130,2130,2130,0
20240226,180700,264573600,2130,2130,2130,2130,0
20240226,180600,264573600,2130,2130,2130,2130,0
20240226,180500,264573600,2130,2130,2130,2130,0
20240226,180400,264573600,2130,2130,2130,2130,0
20240226,180300,264573600,2130,2130,2130,2130,0
20240226,180200,264573600,2130,2130,2130,2130,0
20240226,180100,264573600,2130,2130,2130,2130,0
20240226,180000,264573600,2130,2130,2130,2130,0
20240226,175900,264573600,2130,2130,2130,2130,0
20240226,175800,264573600,2130,2130,2130,2130,0
20240226,175700,264573600,2130,2130,2130,2130,0
20240226,175600,264573600,2130,2130,2130,2130,0
20240226,175500,264573600,2130,2130,2130,2130,0
20240226,175400,264573600,2130,2130,2130,2130,0
20240226,175300,264573600,2130,2130,2130,2130,0
20240226,175200,264573600,2130,2130,2130,2130,0
20240226,175100,264573600,2130,2130,2130,2130,0
20240226,175000,264573600,2130,2130,2130,2130,0
20240226,174900,264573600,2130,2130,2130,2130,0
20240226,174800,264573600,2130,2130,2130,2130,0
20240226,174700,264573600,2130,2130,2130,2130,0
20240226,174600,264573600,2130,2130,2130,2130,0
20240226,174500,264573600,2130,2130,2130,2130,0
20240226,174400,264573600,2130,2130,2130,2130,0
20240226,174300,264573600,2130,2130,2130,2130,1248
20240226,174200,264573600,2130,2130,2130,2130,0
20240226,174100,264573600,2130,2130,2130,2130,0
20240226,174000,264573600,2130,2130,2130,2130,0
20240226,173900,264573600,2130,2130,2130,2130,0
20240226,173800,264573600,2130,2130,2130,2130,0
20240226,173700,264573600,2130,2130,2130,2130,0
20240226,173600,264573600,2130,2130,2130,2130,0
20240226,173500,264573600,2130,2130,2130,2130,0
20240226,173400,264573600,2130,2130,2130,2130,0
20240226,173300,264573600,2130,2130,2130,2130,0
20240226,173200,264573600,2130,2130,2130,2130,0
20240226,173100,264573600,2130,2130,2130,2130,0
20240226,173000,264573600,2130,2130,2130,2130,0
20240226,172900,264573600,2130,2130,2130,2130,0
20240226,172800,264573600,2130,2130,2130,2130,0
20240226,172700,264573600,2130,2130,2130,2130,0
20240226,172600,264573600,2130,2130,2130,2130,0
20240226,172500,264573600,2130,2130,2130,2130,0
20240226,172400,264573600,2130,2130,2130,2130,0
20240226,172300,264573600,2130,2130,2130,2130,0
20240226,172200,264573600,2130,2130,2130,2130,0
20240226,172100,264573600,2130,2130,2130,2130,0
20240226,172000,264573600,2130,2130,2130,2130,0
20240226,171900,264573600,2130,2130,2130,2130,0
20240226,171800,264573600,2130,2130,2130,2130,0
20240226,171700,264573600,2130,2130,2130,2130,0
20240226,171600,264573600,2130,2130,2130,2130,0
20240226,171500,264573600,2130,2130,2130,2130,0
20240226,171400,264573600,2130,2130,2130,2130,0
20240226,171300,264573600,2130,2130,2130,2130,1248
20240226,171200,264573600,2130,2130,2130,2130,0
20240226,171100,264573600,2130,2130,2130,2130,0
20240226,171000,264573600,2130,2130,2130,2130,0
20240226,170900,264573600,2130,2130,2130,2130,0
20240226,170800,264573600,2130,2130,2130,2130,0
20240226,170700,264573600,2130,2130,2130,2130,0
20240226,170600,264573600,2130,2130,2130,2130,0
20240226,170500,264573600,2130,2130,2130,2130,0
20240226,170400,264573600,2130,2130,2130,2130,0
20240226,170300,264573600,2130,2130,2130,2130,0
20240226,170200,264573600,2130,2130,2130,2130,0
20240226,170100,264573600,2130,2130,2130,2130,0
20240226,170000,264573600,2130,2130,2130,2130,0
20240226,165900,264573600,2130,2130,2130,2130,0
20240226,165800,264573600,2130,2130,2130,2130,0
20240226,165700,264573600,2130,2130,2130,2130,0
20240226,165600,264573600,2130,2130,2130,2130,0
20240226,165500,264573600,2130,2130,2130,2130,0
20240226,165400,264573600,2130,2130,2130,2130,0
20240226,165300,264573600,2130,2130,2130,2130,0
20240226,165200,264573600,2130,2130,2130,2130,0
20240226,165100,264573600,2130,2130,2130,2130,0
20240226,165000,264573600,2130,2130,2130,2130,0
20240226,164900,264573600,2130,2130,2130,2130,0
20240226,164800,264573600,2130,2130,2130,2130,0
20240226,164700,264573600,2130,2130,2130,2130,0
20240226,164600,264573600,2130,2130,2130,2130,0
20240226,164500,264573600,2130,2130,2130,2130,0
20240226,164400,264573600,2130,2130,2130,2130,0
20240226,164300,264573600,2130,2130,2130,2130,1248
20240226,164200,264573600,2130,2130,2130,2130,0
20240226,164100,264573600,2130,2130,2130,2130,0
20240226,164000,264573600,2130,2130,2130,2130,0
20240226,163900,264573600,2130,2130,2130,2130,0
20240226,163800,264573600,2130,2130,2130,2130,0
20240226,163700,264573600,2130,2130,2130,2130,0
20240226,163600,264573600,2130,2130,2130,2130,0
20240226,163500,264573600,2130,2130,2130,2130,0
20240226,163400,264573600,2130,2130,2130,2130,0
20240226,163300,264573600,2130,2130,2130,2130,0
20240226,163200,264573600,2130,2130,2130,2130,0
20240226,163100,264573600,2130,2130,2130,2130,0
20240226,163000,264573600,2130,2130,2130,2130,0
20240226,162900,264573600,2130,2130,2130,2130,0
20240226,162800,264573600,2130,2130,2130,2130,0
20240226,162700,264573600,2130,2130,2130,2130,0
20240226,162600,264573600,2130,2130,2130,2130,0
20240226,162500,264573600,2130,2130,2130,2130,0
20240226,162400,264573600,2130,2130,2130,2130,0
20240226,162300,264573600,2130,2130,2130,2130,0
20240226,162200,264573600,2130,2130,2130,2130,0
20240226,162100,264573600,2130,2130,2130,2130,0
20240226,162000,264573600,2130,2130,2130,2130,0
20240226,161900,264573600,2130,2130,2130,2130,0
20240226,161800,264573600,2130,2130,2130,2130,0
20240226,161700,264573600,2130,2130,2130,2130,0
20240226,161600,264573600,2130,2130,2130,2130,0
20240226,161500,264573600,2130,2130,2130,2130,0
20240226,161400,264573600,2130,2130,2130,2130,0
20240226,161300,264573600,2130,2130,2130,2130,1248
20240226,161200,264573600,2130,2130,2130,2130,0
20240226,161100,264573600,2130,2130,2130,2130,0
20240226,161000,264573600,2130,2130,2130,2130,0
20240226,160900,264573600,2130,2130,2130,2130,0
20240226,160800,264573600,2130,2130,2130,2130,0
20240226,160700,264573600,2130,2130,2130,2130,0
20240226,160600,264573600,2130,2130,2130,2130,0
20240226,160500,264573600,2130,2130,2130,2130,0
20240226,160400,264573600,2130,2130,2130,2130,0
20240226,160300,264573600,2130,2130,2130,2130,0
20240226,160200,264573600,2130,2130,2130,2130,0
20240226,160100,264573600,2130,2130,2130,2130,0
20240226,160000,264573600,2130,2130,2130,2130,0
20240226,155900,264573600,2130,2130,2130,2130,0
20240226,155800,264573600,2130,2130,2130,2130,0
20240226,155700,264573600,2130,2130,2130,2130,0
20240226,155600,264573600,2130,2130,2130,2130,0
20240226,155500,264573600,2130,2130,2130,2130,0
20240226,155400,264573600,2130,2130,2130,2130,0
20240226,155300,264573600,2130,2130,2130,2130,0
20240226,155200,264573600,2130,2130,2130,2130,0
20240226,155100,264573600,2130,2130,2130,2130,0
20240226,155000,264573600,2130,2130,2130,2130,0
20240226,154900,264573600,2130,2130,2130,2130,0
20240226,154800,264573600,2130,2130,2130,2130,0
20240226,154700,264573600,2130,2130,2130,2130,0
20240226,154600,264573600,2130,2130,2130,2130,0
20240226,154500,264573600,2130,2130,2130,2130,0
20240226,154400,264573600,2130,2130,2130,2130,0
20240226,154300,264573600,2130,2130,2130,2130,1248
20240226,154200,264573600,2130,2130,2130,2130,0
20240226,154100,264573600,2130,2130,2130,2130,0
20240226,154000,264573600,2130,2130,2130,2130,0
20240226,153900,264573600,2130,2130,2130,2130,0
20240226,153800,264573600,2130,2130,2130,2130,0
20240226,153700,264573600,2130,2130,2130,2130,0
20240226,153600,264573600,2130,2130,2130,2130,0
20240226,153500,264573600,2130,2130,2130,2130,0
20240226,153400,264573600,2130,2130,2130,2130,0
20240226,153300,264573600,2130,2130,2130,2130,0
20240226,153200,264573600,2130,2130,2130,2130,0
20240226,153100,264573600,2130,2130,2130,2130,0
20240226,153000,264573600,2130,2130,2130,2130,1248
20240226,152900,261915360,2145,2145,2145,2145,0
20240226,152800,261915360,2145,2145,2145,2145,0
20240226,152700,261915360,2145,2145,2145,2145,0
20240226,152600,261915360,2145,2145,2145,2145,0
20240226,152500,261915360,2145,2145,2145,2145,0
20240226,152400,261915360,2145,2145,2145,2145,0
20240226,152300,261915360,2145,2145,2145,2145,0
20240226,152200,261915360,2145,2145,2145,2145,0
20240226,152100,261915360,2145,2145,2145,2145,0
20240226,152000,261915360,2145,2145,2145,2145,0
20240226,151900,261915360,2145,2145,2145,2145,1
20240226,151800,261913215,2140,2140,2140,2140,76
20240226,151700,261750575,2140,2140,2140,2140,669
20240226,151600,260318915,2140,2140,2140,2140,500
20240226,151500,259248915,2130,2130,2130,2130,361
20240226,151400,258479985,2115,2135,2135,2115,3600
20240226,151300,250832650,2135,2135,2135,2135,0
20240226,151200,250832650,2135,2135,2135,2135,2
20240226,151100,250828380,2140,2140,2140,2140,12
20240226,151000,250802700,2140,2140,2140,2140,12
20240226,150900,250777020,2140,2140,2140,2140,0
20240226,150800,250777020,2140,2135,2140,2135,400
20240226,150700,249921030,2130,2130,2130,2130,0
20240226,150600,249921030,2130,2130,2130,2130,0
20240226,150500,249921030,2130,2125,2130,2125,276
20240226,150400,249333675,2135,2135,2135,2135,0
20240226,150300,249333675,2135,2140,2140,2120,5197
20240226,150200,238295405,2140,2145,2145,2140,163
20240226,150100,237945800,2145,2145,2145,2145,10
20240226,150000,237924350,2140,2140,2140,2140,0
20240226,145900,237924350,2140,2140,2140,2140,12
20240226,145800,237898670,2140,2130,2140,2130,20
20240226,145700,237855880,2130,2140,2140,2130,50
20240226,145600,237749070,2135,2135,2135,2135,0
20240226,145500,237749070,2135,2135,2135,2135,31
20240226,145400,237682885,2140,2140,2140,2140,1
20240226,145300,237680745,2125,2125,2125,2125,0
20240226,145200,237680745,2125,2145,2145,2125,1976
20240226,145100,233471515,2135,2140,2140,2135,2001
20240226,145000,229191920,2145,2140,2145,2140,31
20240226,144900,229125575,2140,2140,2140,2140,0
20240226,144800,229125575,2140,2140,2140,2140,0
20240226,144700,229125575,2140,2140,2140,2140,1
20240226,144600,229123435,2145,2145,2145,2145,0
20240226,144500,229123435,2145,2140,2145,2140,510
20240226,144400,228032030,2140,2140,2140,2140,21
20240226,144300,227987090,2145,2145,2145,2145,1
20240226,144200,227984945,2140,2140,2140,2140,9
20240226,144100,227965685,2145,2145,2145,2145,0
20240226,144000,227965685,2145,2145,2145,2145,100
20240226,143900,227751185,2145,2145,2145,2145,0
20240226,143800,227751185,2145,2145,2145,2145,160
20240226,143700,227407985,2145,2145,2145,2145,0
20240226,143600,227407985,2145,2145,2145,2145,81
20240226,143500,227234240,2145,2150,2150,2145,2127
20240226,143400,222671305,2150,2150,2150,2150,0
20240226,143300,222671305,2150,2150,2150,2150,0
20240226,143200,222671305,2150,2150,2150,2150,0
20240226,143100,222671305,2150,2150,2150,2150,6
20240226,143000,222658405,2155,2155,2155,2155,15
20240226,142900,222626080,2150,2150,2150,2150,7
20240226,142800,222611030,2150,2150,2150,2150,7
20240226,142700,222595980,2150,2155,2155,2150,187
20240226,142600,222193580,2155,2150,2155,2150,23
20240226,142500,222144125,2150,2150,2150,2150,273
20240226,142400,221557175,2150,2150,2150,2150,0
20240226,142300,221557175,2150,2150,2150,2150,5
20240226,142200,221546425,2150,2155,2155,2150,466
20240226,142100,220542245,2155,2155,2155,2155,1
20240226,142000,220540090,2150,2150,2150,2150,68
20240226,141900,220393890,2150,2150,2150,2150,0
20240226,141800,220393890,2150,2150,2150,2150,0
20240226,141700,220393890,2150,2150,2150,2150,0
20240226,141600,220393890,2150,2150,2150,2150,0
20240226,141500,220393890,2150,2150,2150,2150,118
20240226,141400,220140190,2150,2150,2150,2150,1300
20240226,141300,217345190,2145,2145,2145,2145,383
20240226,141200,216523655,2145,2145,2145,2145,617
20240226,141100,215200190,2150,2150,2150,2150,0
20240226,141000,215200190,2150,2150,2150,2150,0
20240226,140900,215200190,2150,2150,2150,2150,1
20240226,140800,215198040,2150,2150,2150,2150,1
20240226,140700,215195890,2150,2150,2150,2150,1000
20240226,140600,213045890,2150,2150,2150,2150,0
20240226,140500,213045890,2150,2150,2150,2150,0
20240226,140400,213045890,2150,2150,2150,2150,0
20240226,140300,213045890,2150,2150,2150,2150,0
20240226,140200,213045890,2150,2150,2150,2145,679
20240226,140100,211586095,2150,2145,2150,2135,1718
20240226,140000,207895740,2150,2150,2150,2150,0
20240226,135900,207895740,2150,2150,2150,2150,501
20240226,135800,206818590,2150,2150,2150,2150,0
20240226,135700,206818590,2150,2150,2150,2150,0
20240226,135600,206818590,2150,2150,2150,2150,0
20240226,135500,206818590,2150,2150,2150,2150,0
20240226,135400,206818590,2150,2150,2150,2150,0
20240226,135300,206818590,2150,2150,2150,2150,1
20240226,135200,206816440,2145,2145,2145,2145,330
20240226,135100,206108590,2145,2145,2145,2145,0
20240226,135000,206108590,2145,2145,2145,2145,0
20240226,134900,206108590,2145,2145,2145,2145,0
20240226,134800,206108590,2145,2145,2145,2145,20
20240226,134700,206065690,2145,2145,2145,2145,0
20240226,134600,206065690,2145,2145,2145,2145,0
20240226,134500,206065690,2145,2145,2145,2145,0
20240226,134400,206065690,2145,2145,2145,2145,6
20240226,134300,206052820,2140,2140,2140,2140,548
20240226,134200,204880100,2145,2145,2145,2145,0
20240226,134100,204880100,2145,2145,2145,2145,51
20240226,134000,204770705,2145,2145,2145,2145,0
20240226,133900,204770705,2145,2145,2145,2145,84
20240226,133800,204590525,2140,2140,2140,2140,1
20240226,133700,204588385,2145,2145,2145,2145,1
20240226,133600,204586240,2135,2135,2135,2135,0
20240226,133500,204586240,2135,2135,2135,2135,0
20240226,133400,204586240,2135,2135,2135,2135,0
20240226,133300,204586240,2135,2135,2135,2135,0
20240226,133200,204586240,2135,2135,2135,2135,0
20240226,133100,204586240,2135,2135,2135,2135,0
20240226,133000,204586240,2135,2135,2135,2135,0
20240226,132900,204586240,2135,2135,2135,2135,0
20240226,132800,204586240,2135,2140,2140,2135,1954
20240226,132700,200414325,2135,2140,2140,2135,78
20240226,132600,200247435,2140,2140,2140,2140,45
20240226,132500,200151135,2145,2145,2145,2145,1
20240226,132400,200148990,2145,2140,2145,2140,102
20240226,132300,199930210,2135,2135,2135,2135,0
20240226,132200,199930210,2135,2135,2135,2135,0
20240226,132100,199930210,2135,2135,2135,2135,0
20240226,132000,199930210,2135,2135,2135,2135,0
20240226,131900,199930210,2135,2135,2135,2135,0
20240226,131800,199930210,2135,2135,2135,2135,0
20240226,131700,199930210,2135,2135,2135,2135,0
20240226,131600,199930210,2135,2135,2135,2135,0
20240226,131500,199930210,2135,2135,2135,2135,0
20240226,131400,199930210,2135,2135,2135,2135,0
20240226,131300,199930210,2135,2135,2135,2135,0
20240226,131200,199930210,2135,2135,2135,2135,0
20240226,131100,199930210,2135,2135,2135,2135,0
20240226,131000,199930210,2135,2135,2135,2135,0
20240226,130900,199930210,2135,2140,2140,2135,2500
20240226,130800,194586255,2140,2140,2140,2140,0
20240226,130700,194586255,2140,2140,2140,2140,0
20240226,130600,194586255,2140,2140,2140,2140,0
20240226,130500,194586255,2140,2140,2140,2140,0
20240226,130400,194586255,2140,2140,2140,2140,235
20240226,130300,194083355,2140,2140,2140,2140,100
20240226,130200,193869355,2140,2140,2140,2140,0
20240226,130100,193869355,2140,2140,2140,2140,0
20240226,130000,193869355,2140,2140,2140,2140,0
20240226,125900,193869355,2140,2140,2140,2140,0
20240226,125800,193869355,2140,2140,2140,2140,0
20240226,125700,193869355,2140,2145,2145,2140,579
20240226,125600,192629915,2145,2145,2145,2145,4
20240226,125500,192621335,2145,2145,2145,2145,1000
20240226,125400,190476335,2145,2145,2145,2145,400
20240226,125300,189618335,2145,2145,2145,2145,2147
20240226,125200,185013020,2145,2145,2145,2145,500
20240226,125100,183940520,2135,2135,2135,2135,0
20240226,125000,183940520,2135,2140,2140,2135,512
20240226,124900,182847245,2140,2140,2140,2140,0
20240226,124800,182847245,2140,2140,2140,2140,0
20240226,124700,182847245,2140,2140,2140,2140,70
20240226,124600,182697445,2140,2140,2140,2140,0
20240226,124500,182697445,2140,2140,2140,2140,5
20240226,124400,182686745,2135,2140,2140,2135,1000
20240226,124300,180550745,2135,2135,2135,2135,1200
20240226,124200,177988745,2135,2135,2135,2135,265
20240226,124100,177422970,2135,2135,2135,2135,154
20240226,124000,177094180,2140,2140,2140,2140,0
20240226,123900,177094180,2140,2140,2140,2140,1
20240226,123800,177092040,2140,2140,2140,2140,0
20240226,123700,177092040,2140,2140,2140,2140,0
20240226,123600,177092040,2140,2140,2140,2140,0
20240226,123500,177092040,2140,2140,2140,2140,0
20240226,123400,177092040,2140,2135,2140,2135,13
20240226,123300,177064270,2140,2140,2140,2140,11
20240226,123200,177040730,2140,2140,2140,2140,0
20240226,123100,177040730,2140,2140,2140,2140,7
20240226,123000,177025750,2140,2140,2140,2140,0
20240226,122900,177025750,2140,2140,2140,2140,0
20240226,122800,177025750,2140,2140,2140,2140,0
20240226,122700,177025750,2140,2140,2140,2140,603
20240226,122600,175735330,2145,2145,2145,2145,0
20240226,122500,175735330,2145,2145,2145,2145,600
20240226,122400,174448330,2145,2145,2145,2145,1
20240226,122300,174446185,2145,2145,2145,2145,2
20240226,122200,174441895,2140,2140,2140,2140,207
20240226,122100,173998915,2145,2145,2145,2145,0
20240226,122000,173998915,2145,2145,2145,2145,2
20240226,121900,173994625,2145,2140,2145,2135,540
20240226,121800,172841625,2140,2145,2145,2135,23
20240226,121700,172792405,2145,2145,2145,2145,1
20240226,121600,172790260,2145,2140,2145,2140,200
20240226,121500,172362205,2140,2140,2140,2140,164
20240226,121400,172011245,2140,2140,2140,2140,0
20240226,121300,172011245,2140,2140,2140,2140,0
20240226,121200,172011245,2140,2140,2140,2140,0
20240226,121100,172011245,2140,2140,2140,2140,23
20240226,121000,171962025,2140,2135,2140,2135,1543
20240226,120900,168660045,2135,2135,2135,2135,31
20240226,120800,168593860,2135,2135,2135,2135,161
20240226,120700,168250125,2120,2120,2120,2120,0
20240226,120600,168250125,2120,2120,2120,2120,0
20240226,120500,168250125,2120,2135,2135,2120,1806
20240226,120400,164416365,2140,2140,2140,2135,151
20240226,120300,164093325,2140,2140,2140,2140,70
20240226,120200,163943525,2140,2140,2140,2140,473
20240226,120100,162931305,2135,2135,2135,2135,327
20240226,120000,162233160,2135,2135,2135,2135,900
20240226,115900,160311660,2125,2125,2125,2125,0
20240226,115800,160311660,2125,2125,2125,2125,0
20240226,115700,160311660,2125,2135,2135,2125,527
20240226,115600,159186530,2135,2135,2135,2135,1
20240226,115500,159184395,2130,2130,2130,2130,0
20240226,115400,159184395,2130,2130,2130,2130,0
20240226,115300,159184395,2130,2130,2130,2130,600
20240226,115200,157906395,2135,2135,2135,2135,0
20240226,115100,157906395,2135,2135,2135,2135,20
20240226,115000,157863695,2135,2135,2135,2135,221
20240226,114900,157391860,2130,2130,2130,2130,0
20240226,114800,157391860,2130,2130,2130,2130,0
20240226,114700,157391860,2130,2130,2130,2130,7
20240226,114600,157376950,2135,2135,2135,2135,0
20240226,114500,157376950,2135,2135,2135,2135,1
20240226,114400,157374815,2130,2130,2130,2130,0
20240226,114300,157374815,2130,2135,2135,2130,250
20240226,114200,156842075,2135,2135,2135,2135,0
20240226,114100,156842075,2135,2135,2135,2135,12
20240226,114000,156816455,2130,2130,2130,2130,0
20240226,113900,156816455,2130,2130,2130,2130,0
20240226,113800,156816455,2130,2130,2130,2130,21
20240226,113700,156771725,2135,2135,2135,2135,0
20240226,113600,156771725,2135,2135,2135,2135,10
20240226,113500,156750375,2135,2135,2135,2135,5
20240226,113400,156739700,2125,2125,2125,2125,0
20240226,113300,156739700,2125,2125,2125,2125,0
20240226,113200,156739700,2125,2125,2125,2125,0
20240226,113100,156739700,2125,2125,2125,2125,0
20240226,113000,156739700,2125,2125,2125,2125,0
20240226,112900,156739700,2125,2130,2130,2125,223
20240226,112800,156265760,2130,2135,2135,2130,300
20240226,112700,155626510,2135,2135,2135,2135,0
20240226,112600,155626510,2135,2135,2135,2135,1
20240226,112500,155624375,2140,2140,2140,2140,0
20240226,112400,155624375,2140,2140,2140,2140,125
20240226,112300,155356875,2140,2140,2140,2140,20
20240226,112200,155314075,2135,2135,2135,2135,0
20240226,112100,155314075,2135,2135,2135,2135,0
20240226,112000,155314075,2135,2140,2140,2135,1007
20240226,111900,153162245,2140,2140,2140,2140,10
20240226,111800,153140845,2140,2140,2140,2140,1
20240226,111700,153138705,2140,2140,2140,2140,0
20240226,111600,153138705,2140,2140,2140,2140,10
20240226,111500,153117305,2140,2140,2140,2140,27
20240226,111400,153059525,2145,2140,2145,2140,414
20240226,111300,152173560,2140,2130,2140,2130,1174
20240226,111200,149662410,2130,2130,2130,2130,10
20240226,111100,149641110,2125,2125,2125,2120,1601
20240226,111000,146246980,2120,2120,2120,2120,0
20240226,110900,146246980,2120,2120,2120,2120,1
20240226,110800,146244860,2125,2135,2135,2125,928
20240226,110700,144272850,2120,2130,2130,2120,824
20240226,110600,142523165,2135,2135,2135,2135,11
20240226,110500,142499680,2130,2140,2140,2130,124
20240226,110400,142235060,2140,2140,2140,2140,0
20240226,110300,142235060,2140,2140,2140,2140,43
20240226,110200,142143040,2130,2130,2130,2130,656
20240226,110100,140745760,2140,2130,2140,2130,2
20240226,110000,140741490,2140,2140,2140,2140,400
20240226,105900,139885490,2140,2140,2140,2140,58
20240226,105800,139761370,2140,2135,2140,2130,1624
20240226,105700,136295860,2125,2140,2145,2125,1078
20240226,105600,133996095,2150,2150,2150,2150,0
20240226,105500,133996095,2150,2150,2150,2150,0
20240226,105400,133996095,2150,2150,2150,2150,10
20240226,105300,133974595,2150,2145,2150,2145,14
20240226,105200,133944505,2145,2140,2145,2140,102
20240226,105100,133725730,2140,2140,2140,2140,124
20240226,105000,133460370,2140,2140,2140,2140,884
20240226,104900,131568610,2145,2145,2145,2145,10
20240226,104800,131547160,2145,2145,2145,2145,344
20240226,104700,130809280,2145,2140,2145,2140,1392
20240226,104600,127830390,2135,2135,2135,2135,47
20240226,104500,127730045,2140,2140,2140,2140,610
20240226,104400,126424645,2145,2145,2145,2145,0
20240226,104300,126424645,2145,2145,2145,2145,0
20240226,104200,126424645,2145,2145,2145,2140,1301
20240226,104100,123639500,2145,2150,2155,2145,1304
20240226,104000,120834040,2150,2135,2150,2135,5056
20240226,103900,110012955,2140,2140,2140,2140,418
20240226,103800,109118435,2140,2140,2140,2140,4
20240226,103700,109109875,2140,2140,2140,2140,81
20240226,103600,108936535,2140,2135,2140,2135,1140
20240226,103500,106502435,2130,2130,2130,2130,1818
20240226,103400,102630095,2125,2125,2125,2125,1000
20240226,103300,100505095,2125,2125,2125,2125,1000
20240226,103200,98380095,2125,2125,2125,2125,9
20240226,103100,98360970,2125,2125,2125,2125,0
20240226,103000,98360970,2125,2115,2130,2115,321
20240226,102900,97680920,2115,2130,2130,2115,2345
20240226,102800,92711220,2130,2130,2130,2130,0
20240226,102700,92711220,2130,2130,2130,2130,1
20240226,102600,92709090,2135,2135,2135,2135,221
20240226,102500,92237255,2135,2135,2135,2135,56
20240226,102400,92117695,2140,2140,2140,2140,1
20240226,102300,92115555,2135,2135,2135,2135,366
20240226,102200,91334145,2130,2130,2130,2130,534
20240226,102100,90196725,2130,2130,2130,2130,0
20240226,102000,90196725,2130,2130,2130,2130,50
20240226,101900,90090225,2130,2130,2130,2130,0
20240226,101800,90090225,2130,2125,2130,2125,969
20240226,101700,88026755,2120,2120,2120,2120,0
20240226,101600,88026755,2120,2120,2120,2120,10084
20240226,101500,66648675,2120,2120,2120,2120,0
20240226,101400,66648675,2120,2130,2130,2120,1065
20240226,101300,64385735,2130,2130,2130,2130,3
20240226,101200,64379345,2125,2125,2125,2125,0
20240226,101100,64379345,2125,2125,2125,2125,24
20240226,101000,64328345,2130,2130,2130,2130,0
20240226,100900,64328345,2130,2130,2130,2130,0
20240226,100800,64328345,2130,2125,2130,2120,2242
20240226,100700,59561700,2125,2125,2125,2125,24
20240226,100600,59510700,2125,2125,2125,2125,1000
20240226,100500,57385700,2125,2125,2125,2125,2
20240226,100400,57381450,2120,2120,2120,2120,0
20240226,100300,57381450,2120,2120,2120,2120,0
20240226,100200,57381450,2120,2125,2125,2120,200
20240226,100100,56957445,2120,2120,2120,2120,0
20240226,100000,56957445,2120,2120,2120,2120,1
20240226,095900,56955325,2120,2120,2120,2120,0
20240226,095800,56955325,2120,2120,2120,2120,0
20240226,095700,56955325,2120,2120,2120,2120,0
20240226,095600,56955325,2120,2120,2120,2120,0
20240226,095500,56955325,2120,2120,2120,2120,0
20240226,095400,56955325,2120,2120,2120,2120,0
20240226,095300,56955325,2120,2120,2120,2120,66
20240226,095200,56815405,2120,2120,2120,2120,1300
20240226,095100,54059405,2120,2120,2120,2120,0
20240226,095000,54059405,2120,2120,2120,2120,200
20240226,094900,53635405,2120,2120,2120,2120,63
20240226,094800,53501845,2125,2125,2125,2125,332
20240226,094700,52796345,2125,2125,2125,2125,651
20240226,094600,51412970,2130,2130,2130,2130,11
20240226,094500,51389540,2130,2130,2130,2130,0
20240226,094400,51389540,2130,2125,2130,2125,383
20240226,094300,50575610,2120,2120,2120,2120,80
20240226,094200,50406010,2125,2120,2125,2120,3221
20240226,094100,43577485,2115,2115,2115,2115,2277
20240226,094000,38761630,2120,2110,2120,2110,5359
20240226,093900,27428850,2115,2115,2115,2115,211
20240226,093800,26982585,2110,2110,2110,2110,500
20240226,093700,25927585,2110,2110,2110,2110,0
20240226,093600,25927585,2110,2115,2115,2110,59
20240226,093500,25802950,2115,2115,2115,2115,0
20240226,093400,25802950,2115,2115,2115,2115,0
20240226,093300,25802950,2115,2115,2115,2115,300
20240226,093200,25168450,2120,2120,2120,2120,111
20240226,093100,24933130,2125,2125,2125,2125,1
20240226,093000,24931005,2110,2110,2110,2110,0
20240226,092900,24931005,2110,2110,2110,2110,0
20240226,092800,24931005,2110,2110,2110,2110,124
20240226,092700,24669365,2125,2125,2125,2125,0
20240226,092600,24669365,2125,2125,2125,2125,6
20240226,092500,24656615,2120,2120,2120,2120,0
20240226,092400,24656615,2120,2120,2120,2120,0
20240226,092300,24656615,2120,2120,2120,2120,40
20240226,092200,24571815,2125,2125,2125,2125,0
20240226,092100,24571815,2125,2125,2125,2125,0
20240226,092000,24571815,2125,2125,2125,2125,0
20240226,091900,24571815,2125,2120,2125,2120,984
20240226,091800,22485685,2120,2120,2120,2120,806
20240226,091700,20776965,2130,2125,2130,2125,290
20240226,091600,20160710,2125,2125,2125,2120,1040
20240226,091500,17951860,2125,2125,2125,2125,0
20240226,091400,17951860,2125,2125,2125,2125,1
20240226,091300,17949735,2110,2110,2110,2110,52
20240226,091200,17840015,2100,2115,2115,2100,1975
20240226,091100,13689635,2130,2130,2130,2130,236
20240226,091000,13186955,2115,2115,2115,2115,472
20240226,090900,12188675,2115,2115,2115,2115,100
20240226,090800,11977175,2130,2130,2130,2130,4
20240226,090700,11968655,2130,2115,2130,2115,1101
20240226,090600,9625265,2115,2115,2115,2115,477
20240226,090500,8616410,2115,2115,2115,2115,3000
20240226,090400,2271410,2115,2115,2115,2115,101
20240226,090300,2057795,2115,2115,2115,2115,1
20240226,090200,2055680,2110,2110,2110,2110,10
20240226,090100,2034580,2110,2110,2110,2110,0
20240226,090000,2034580,2110,2115,2115,2110,962