stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,195800,1641244505,2815,2815,2815,2815,14641
20240226,195700,1641244505,2815,2815,2815,2815,0
20240226,195600,1641244505,2815,2815,2815,2815,0
20240226,195500,1641244505,2815,2815,2815,2815,0
20240226,195400,1641244505,2815,2815,2815,2815,0
20240226,195300,1641244505,2815,2815,2815,2815,0
20240226,195200,1641244505,2815,2815,2815,2815,0
20240226,195100,1641244505,2815,2815,2815,2815,0
20240226,195000,1641244505,2815,2815,2815,2815,0
20240226,194900,1641244505,2815,2815,2815,2815,0
20240226,194800,1641244505,2815,2815,2815,2815,0
20240226,194700,1641244505,2815,2815,2815,2815,0
20240226,194600,1641244505,2815,2815,2815,2815,0
20240226,194500,1641244505,2815,2815,2815,2815,0
20240226,194400,1641244505,2815,2815,2815,2815,0
20240226,194300,1641244505,2815,2815,2815,2815,0
20240226,194200,1641244505,2815,2815,2815,2815,0
20240226,194100,1641244505,2815,2815,2815,2815,0
20240226,194000,1641244505,2815,2815,2815,2815,0
20240226,193900,1641244505,2815,2815,2815,2815,0
20240226,193800,1641244505,2815,2815,2815,2815,0
20240226,193700,1641244505,2815,2815,2815,2815,0
20240226,193600,1641244505,2815,2815,2815,2815,0
20240226,193500,1641244505,2815,2815,2815,2815,0
20240226,193400,1641244505,2815,2815,2815,2815,0
20240226,193300,1641244505,2815,2815,2815,2815,0
20240226,193200,1641244505,2815,2815,2815,2815,0
20240226,193100,1641244505,2815,2815,2815,2815,0
20240226,193000,1641244505,2815,2815,2815,2815,0
20240226,192900,1641244505,2815,2815,2815,2815,0
20240226,192800,1641244505,2815,2815,2815,2815,14641
20240226,192700,1641244505,2815,2815,2815,2815,0
20240226,192600,1641244505,2815,2815,2815,2815,0
20240226,192500,1641244505,2815,2815,2815,2815,0
20240226,192400,1641244505,2815,2815,2815,2815,0
20240226,192300,1641244505,2815,2815,2815,2815,0
20240226,192200,1641244505,2815,2815,2815,2815,0
20240226,192100,1641244505,2815,2815,2815,2815,0
20240226,192000,1641244505,2815,2815,2815,2815,0
20240226,191900,1641244505,2815,2815,2815,2815,0
20240226,191800,1641244505,2815,2815,2815,2815,0
20240226,191700,1641244505,2815,2815,2815,2815,0
20240226,191600,1641244505,2815,2815,2815,2815,0
20240226,191500,1641244505,2815,2815,2815,2815,0
20240226,191400,1641244505,2815,2815,2815,2815,0
20240226,191300,1641244505,2815,2815,2815,2815,0
20240226,191200,1641244505,2815,2815,2815,2815,0
20240226,191100,1641244505,2815,2815,2815,2815,0
20240226,191000,1641244505,2815,2815,2815,2815,0
20240226,190900,1641244505,2815,2815,2815,2815,0
20240226,190800,1641244505,2815,2815,2815,2815,0
20240226,190700,1641244505,2815,2815,2815,2815,0
20240226,190600,1641244505,2815,2815,2815,2815,0
20240226,190500,1641244505,2815,2815,2815,2815,0
20240226,190400,1641244505,2815,2815,2815,2815,0
20240226,190300,1641244505,2815,2815,2815,2815,0
20240226,190200,1641244505,2815,2815,2815,2815,0
20240226,190100,1641244505,2815,2815,2815,2815,0
20240226,190000,1641244505,2815,2815,2815,2815,0
20240226,185900,1641244505,2815,2815,2815,2815,0
20240226,185800,1641244505,2815,2815,2815,2815,14641
20240226,185700,1641244505,2815,2815,2815,2815,0
20240226,185600,1641244505,2815,2815,2815,2815,0
20240226,185500,1641244505,2815,2815,2815,2815,0
20240226,185400,1641244505,2815,2815,2815,2815,0
20240226,185300,1641244505,2815,2815,2815,2815,0
20240226,185200,1641244505,2815,2815,2815,2815,0
20240226,185100,1641244505,2815,2815,2815,2815,0
20240226,185000,1641244505,2815,2815,2815,2815,0
20240226,184900,1641244505,2815,2815,2815,2815,0
20240226,184800,1641244505,2815,2815,2815,2815,0
20240226,184700,1641244505,2815,2815,2815,2815,0
20240226,184600,1641244505,2815,2815,2815,2815,0
20240226,184500,1641244505,2815,2815,2815,2815,0
20240226,184400,1641244505,2815,2815,2815,2815,0
20240226,184300,1641244505,2815,2815,2815,2815,0
20240226,184200,1641244505,2815,2815,2815,2815,0
20240226,184100,1641244505,2815,2815,2815,2815,0
20240226,184000,1641244505,2815,2815,2815,2815,0
20240226,183900,1641244505,2815,2815,2815,2815,0
20240226,183800,1641244505,2815,2815,2815,2815,0
20240226,183700,1641244505,2815,2815,2815,2815,0
20240226,183600,1641244505,2815,2815,2815,2815,0
20240226,183500,1641244505,2815,2815,2815,2815,0
20240226,183400,1641244505,2815,2815,2815,2815,0
20240226,183300,1641244505,2815,2815,2815,2815,0
20240226,183200,1641244505,2815,2815,2815,2815,0
20240226,183100,1641244505,2815,2815,2815,2815,0
20240226,183000,1641244505,2815,2815,2815,2815,0
20240226,182900,1641244505,2815,2815,2815,2815,0
20240226,182800,1641244505,2815,2815,2815,2815,14641
20240226,182700,1641244505,2815,2815,2815,2815,0
20240226,182600,1641244505,2815,2815,2815,2815,0
20240226,182500,1641244505,2815,2815,2815,2815,0
20240226,182400,1641244505,2815,2815,2815,2815,0
20240226,182300,1641244505,2815,2815,2815,2815,0
20240226,182200,1641244505,2815,2815,2815,2815,0
20240226,182100,1641244505,2815,2815,2815,2815,0
20240226,182000,1641244505,2815,2815,2815,2815,0
20240226,181900,1641244505,2815,2815,2815,2815,0
20240226,181800,1641244505,2815,2815,2815,2815,0
20240226,181700,1641244505,2815,2815,2815,2815,0
20240226,181600,1641244505,2815,2815,2815,2815,0
20240226,181500,1641244505,2815,2815,2815,2815,0
20240226,181400,1641244505,2815,2815,2815,2815,0
20240226,181300,1641244505,2815,2815,2815,2815,0
20240226,181200,1641244505,2815,2815,2815,2815,0
20240226,181100,1641244505,2815,2815,2815,2815,0
20240226,181000,1641244505,2815,2815,2815,2815,0
20240226,180900,1641244505,2815,2815,2815,2815,0
20240226,180800,1641244505,2815,2815,2815,2815,0
20240226,180700,1641244505,2815,2815,2815,2815,0
20240226,180600,1641244505,2815,2815,2815,2815,0
20240226,180500,1641244505,2815,2815,2815,2815,0
20240226,180400,1641244505,2815,2815,2815,2815,0
20240226,180300,1641244505,2815,2815,2815,2815,0
20240226,180200,1641244505,2815,2815,2815,2815,0
20240226,180100,1641244505,2815,2815,2815,2815,0
20240226,180000,1641244505,2815,2815,2815,2815,0
20240226,175900,1641244505,2815,2815,2815,2815,0
20240226,175800,1641244505,2815,2815,2815,2815,14641
20240226,175700,1641244505,2815,2815,2815,2815,0
20240226,175600,1641244505,2815,2815,2815,2815,0
20240226,175500,1641244505,2815,2815,2815,2815,0
20240226,175400,1641244505,2815,2815,2815,2815,0
20240226,175300,1641244505,2815,2815,2815,2815,0
20240226,175200,1641244505,2815,2815,2815,2815,0
20240226,175100,1641244505,2815,2815,2815,2815,0
20240226,175000,1641244505,2815,2815,2815,2815,0
20240226,174900,1641244505,2815,2815,2815,2815,0
20240226,174800,1641244505,2815,2815,2815,2815,0
20240226,174700,1641244505,2815,2815,2815,2815,0
20240226,174600,1641244505,2815,2815,2815,2815,0
20240226,174500,1641244505,2815,2815,2815,2815,0
20240226,174400,1641244505,2815,2815,2815,2815,0
20240226,174300,1641244505,2815,2815,2815,2815,0
20240226,174200,1641244505,2815,2815,2815,2815,0
20240226,174100,1641244505,2815,2815,2815,2815,0
20240226,174000,1641244505,2815,2815,2815,2815,0
20240226,173900,1641244505,2815,2815,2815,2815,0
20240226,173800,1641244505,2815,2815,2815,2815,0
20240226,173700,1641244505,2815,2815,2815,2815,0
20240226,173600,1641244505,2815,2815,2815,2815,0
20240226,173500,1641244505,2815,2815,2815,2815,0
20240226,173400,1641244505,2815,2815,2815,2815,0
20240226,173300,1641244505,2815,2815,2815,2815,0
20240226,173200,1641244505,2815,2815,2815,2815,0
20240226,173100,1641244505,2815,2815,2815,2815,0
20240226,173000,1641244505,2815,2815,2815,2815,0
20240226,172900,1641244505,2815,2815,2815,2815,0
20240226,172800,1641244505,2815,2815,2815,2815,14641
20240226,172700,1641244505,2815,2815,2815,2815,0
20240226,172600,1641244505,2815,2815,2815,2815,0
20240226,172500,1641244505,2815,2815,2815,2815,0
20240226,172400,1641244505,2815,2815,2815,2815,0
20240226,172300,1641244505,2815,2815,2815,2815,0
20240226,172200,1641244505,2815,2815,2815,2815,0
20240226,172100,1641244505,2815,2815,2815,2815,0
20240226,172000,1641244505,2815,2815,2815,2815,0
20240226,171900,1641244505,2815,2815,2815,2815,0
20240226,171800,1641244505,2815,2815,2815,2815,0
20240226,171700,1641244505,2815,2815,2815,2815,0
20240226,171600,1641244505,2815,2815,2815,2815,0
20240226,171500,1641244505,2815,2815,2815,2815,0
20240226,171400,1641244505,2815,2815,2815,2815,0
20240226,171300,1641244505,2815,2815,2815,2815,0
20240226,171200,1641244505,2815,2815,2815,2815,0
20240226,171100,1641244505,2815,2815,2815,2815,0
20240226,171000,1641244505,2815,2815,2815,2815,0
20240226,170900,1641244505,2815,2815,2815,2815,0
20240226,170800,1641244505,2815,2815,2815,2815,0
20240226,170700,1641244505,2815,2815,2815,2815,0
20240226,170600,1641244505,2815,2815,2815,2815,0
20240226,170500,1641244505,2815,2815,2815,2815,0
20240226,170400,1641244505,2815,2815,2815,2815,0
20240226,170300,1641244505,2815,2815,2815,2815,0
20240226,170200,1641244505,2815,2815,2815,2815,0
20240226,170100,1641244505,2815,2815,2815,2815,0
20240226,170000,1641244505,2815,2815,2815,2815,0
20240226,165900,1641244505,2815,2815,2815,2815,0
20240226,165800,1641244505,2815,2815,2815,2815,14641
20240226,165700,1641244505,2815,2815,2815,2815,0
20240226,165600,1641244505,2815,2815,2815,2815,0
20240226,165500,1641244505,2815,2815,2815,2815,0
20240226,165400,1641244505,2815,2815,2815,2815,0
20240226,165300,1641244505,2815,2815,2815,2815,0
20240226,165200,1641244505,2815,2815,2815,2815,0
20240226,165100,1641244505,2815,2815,2815,2815,0
20240226,165000,1641244505,2815,2815,2815,2815,0
20240226,164900,1641244505,2815,2815,2815,2815,0
20240226,164800,1641244505,2815,2815,2815,2815,0
20240226,164700,1641244505,2815,2815,2815,2815,0
20240226,164600,1641244505,2815,2815,2815,2815,0
20240226,164500,1641244505,2815,2815,2815,2815,0
20240226,164400,1641244505,2815,2815,2815,2815,0
20240226,164300,1641244505,2815,2815,2815,2815,0
20240226,164200,1641244505,2815,2815,2815,2815,0
20240226,164100,1641244505,2815,2815,2815,2815,0
20240226,164000,1641244505,2815,2815,2815,2815,0
20240226,163900,1641244505,2815,2815,2815,2815,0
20240226,163800,1641244505,2815,2815,2815,2815,0
20240226,163700,1641244505,2815,2815,2815,2815,0
20240226,163600,1641244505,2815,2815,2815,2815,0
20240226,163500,1641244505,2815,2815,2815,2815,0
20240226,163400,1641244505,2815,2815,2815,2815,0
20240226,163300,1641244505,2815,2815,2815,2815,0
20240226,163200,1641244505,2815,2815,2815,2815,0
20240226,163100,1641244505,2815,2815,2815,2815,0
20240226,163000,1641244505,2815,2815,2815,2815,0
20240226,162900,1641244505,2815,2815,2815,2815,0
20240226,162800,1641244505,2815,2815,2815,2815,14641
20240226,162700,1641244505,2815,2815,2815,2815,0
20240226,162600,1641244505,2815,2815,2815,2815,0
20240226,162500,1641244505,2815,2815,2815,2815,0
20240226,162400,1641244505,2815,2815,2815,2815,0
20240226,162300,1641244505,2815,2815,2815,2815,0
20240226,162200,1641244505,2815,2815,2815,2815,0
20240226,162100,1641244505,2815,2815,2815,2815,0
20240226,162000,1641244505,2815,2815,2815,2815,0
20240226,161900,1641244505,2815,2815,2815,2815,0
20240226,161800,1641244505,2815,2815,2815,2815,0
20240226,161700,1641244505,2815,2815,2815,2815,0
20240226,161600,1641244505,2815,2815,2815,2815,0
20240226,161500,1641244505,2815,2815,2815,2815,0
20240226,161400,1641244505,2815,2815,2815,2815,0
20240226,161300,1641244505,2815,2815,2815,2815,0
20240226,161200,1641244505,2815,2815,2815,2815,0
20240226,161100,1641244505,2815,2815,2815,2815,0
20240226,161000,1641244505,2815,2815,2815,2815,0
20240226,160900,1641244505,2815,2815,2815,2815,0
20240226,160800,1641244505,2815,2815,2815,2815,0
20240226,160700,1641244505,2815,2815,2815,2815,0
20240226,160600,1641244505,2815,2815,2815,2815,0
20240226,160500,1641244505,2815,2815,2815,2815,0
20240226,160400,1641244505,2815,2815,2815,2815,0
20240226,160300,1641244505,2815,2815,2815,2815,0
20240226,160200,1641244505,2815,2815,2815,2815,0
20240226,160100,1641244505,2815,2815,2815,2815,0
20240226,160000,1641244505,2815,2815,2815,2815,0
20240226,155900,1641244505,2815,2815,2815,2815,0
20240226,155800,1641244505,2815,2815,2815,2815,14641
20240226,155700,1641244505,2815,2815,2815,2815,0
20240226,155600,1641244505,2815,2815,2815,2815,0
20240226,155500,1641244505,2815,2815,2815,2815,0
20240226,155400,1641244505,2815,2815,2815,2815,0
20240226,155300,1641244505,2815,2815,2815,2815,0
20240226,155200,1641244505,2815,2815,2815,2815,0
20240226,155100,1641244505,2815,2815,2815,2815,0
20240226,155000,1641244505,2815,2815,2815,2815,0
20240226,154900,1641244505,2815,2815,2815,2815,0
20240226,154800,1641244505,2815,2815,2815,2815,0
20240226,154700,1641244505,2815,2815,2815,2815,0
20240226,154600,1641244505,2815,2815,2815,2815,0
20240226,154500,1641244505,2815,2815,2815,2815,0
20240226,154400,1641244505,2815,2815,2815,2815,0
20240226,154300,1641244505,2815,2815,2815,2815,0
20240226,154200,1641244505,2815,2815,2815,2815,0
20240226,154100,1641244505,2815,2815,2815,2815,0
20240226,154000,1641244505,2815,2815,2815,2815,0
20240226,153900,1641244505,2815,2815,2815,2815,0
20240226,153800,1641244505,2815,2815,2815,2815,0
20240226,153700,1641244505,2815,2815,2815,2815,0
20240226,153600,1641244505,2815,2815,2815,2815,0
20240226,153500,1641244505,2815,2815,2815,2815,0
20240226,153400,1641244505,2815,2815,2815,2815,0
20240226,153300,1641244505,2815,2815,2815,2815,0
20240226,153200,1641244505,2815,2815,2815,2815,0
20240226,153100,1641244505,2815,2815,2815,2815,0
20240226,153000,1641244505,2815,2815,2815,2815,14641
20240226,152900,1600030090,2835,2835,2835,2835,0
20240226,152800,1600030090,2835,2835,2835,2835,0
20240226,152700,1600030090,2835,2835,2835,2835,0
20240226,152600,1600030090,2835,2835,2835,2835,0
20240226,152500,1600030090,2835,2835,2835,2835,0
20240226,152400,1600030090,2835,2835,2835,2835,0
20240226,152300,1600030090,2835,2835,2835,2835,0
20240226,152200,1600030090,2835,2835,2835,2835,0
20240226,152100,1600030090,2835,2835,2835,2835,0
20240226,152000,1600030090,2835,2835,2835,2835,0
20240226,151900,1600030090,2835,2825,2840,2820,8219
20240226,151800,1576736995,2830,2825,2830,2825,407
20240226,151700,1575587195,2825,2820,2825,2820,246
20240226,151600,1574893245,2825,2825,2825,2825,22
20240226,151500,1574831095,2825,2825,2825,2825,161
20240226,151400,1574376270,2825,2825,2825,2820,1156
20240226,151300,1571111010,2820,2825,2825,2820,3541
20240226,151200,1561125300,2825,2820,2825,2820,2442
20240226,151100,1554238845,2820,2825,2825,2820,487
20240226,151000,1552864180,2820,2825,2825,2820,83
20240226,150900,1552630005,2825,2825,2825,2820,160
20240226,150800,1552178260,2825,2820,2825,2820,383
20240226,150700,1551098110,2825,2825,2825,2825,730
20240226,150600,1549035860,2825,2820,2825,2820,1117
20240226,150500,1545883935,2820,2825,2825,2820,749
20240226,150400,1543769160,2825,2825,2825,2825,13
20240226,150300,1543732435,2825,2820,2825,2820,9090
20240226,150200,1518083505,2820,2815,2820,2815,366
20240226,150100,1517051395,2815,2815,2820,2815,401
20240226,150000,1515922005,2810,2810,2815,2810,1778
20240226,145900,1510925565,2815,2815,2815,2810,1148
20240226,145800,1507697585,2810,2810,2820,2810,1179
20240226,145700,1504380475,2810,2815,2825,2810,1833
20240226,145600,1499221500,2810,2810,2815,2810,988
20240226,145500,1496444210,2820,2815,2820,2810,2900
20240226,145400,1488277595,2815,2815,2820,2810,4521
20240226,145300,1475550095,2810,2805,2815,2805,1994
20240226,145200,1469946130,2805,2805,2810,2805,1120
20240226,145100,1466804495,2805,2805,2815,2805,1102
20240226,145000,1463713310,2805,2805,2815,2805,1109
20240226,144900,1460602165,2810,2805,2810,2805,1702
20240226,144800,1455827020,2805,2805,2810,2805,978
20240226,144700,1453083555,2810,2805,2810,2805,1206
20240226,144600,1449698630,2805,2810,2810,2805,4628
20240226,144500,1436700380,2810,2805,2810,2805,1904
20240226,144400,1431354930,2805,2805,2810,2805,5137
20240226,144300,1416926155,2810,2805,2810,2805,6422
20240226,144200,1398891895,2805,2805,2805,2805,1880
20240226,144100,1393618495,2805,2810,2810,2805,2019
20240226,144000,1387949765,2805,2805,2810,2805,1502
20240226,143900,1383736100,2805,2805,2810,2805,1158
20240226,143800,1380487620,2805,2805,2805,2805,1503
20240226,143700,1376271705,2805,2805,2810,2805,942
20240226,143600,1373629220,2810,2805,2810,2805,1079
20240226,143500,1370602500,2805,2810,2810,2805,1363
20240226,143400,1366778935,2810,2805,2810,2805,1556
20240226,143300,1362414335,2805,2810,2810,2805,1463
20240226,143200,1358308085,2805,2805,2810,2805,1770
20240226,143100,1353342980,2805,2805,2805,2805,1294
20240226,143000,1349713310,2810,2805,2810,2805,1201
20240226,142900,1346344485,2805,2805,2810,2805,2423
20240226,142800,1339547870,2805,2805,2815,2800,4224
20240226,142700,1327697445,2805,2805,2810,2805,1997
20240226,142600,1322093940,2805,2810,2810,2805,1578
20240226,142500,1317664930,2810,2805,2810,2805,1299
20240226,142400,1314021150,2805,2810,2810,2805,1213
20240226,142300,1310618135,2805,2805,2810,2805,12157
20240226,142200,1276517700,2810,2810,2810,2805,2665
20240226,142100,1269041990,2810,2810,2815,2805,1954
20240226,142000,1263552930,2810,2815,2815,2805,5651
20240226,141900,1247674570,2815,2815,2815,2810,1165
20240226,141800,1244398545,2815,2815,2815,2810,1265
20240226,141700,1240842590,2815,2815,2820,2810,1233
20240226,141600,1237375125,2815,2810,2815,2810,1741
20240226,141500,1232481990,2815,2815,2815,2810,1996
20240226,141400,1226872995,2810,2815,2815,2810,3789
20240226,141300,1216224330,2815,2815,2820,2810,1857
20240226,141200,1210997740,2815,2810,2815,2810,3360
20240226,141100,1201544425,2810,2810,2815,2810,6396
20240226,141000,1183571640,2810,2815,2820,2810,16606
20240226,140900,1136818325,2815,2825,2825,2815,1743
20240226,140800,1131910395,2820,2820,2820,2820,1244
20240226,140700,1128402315,2820,2820,2825,2820,1395
20240226,140600,1124468370,2825,2825,2825,2820,3999
20240226,140500,1113191080,2825,2820,2825,2820,2000
20240226,140400,1107550730,2825,2820,2825,2820,1244
20240226,140300,1104041960,2825,2825,2825,2820,2699
20240226,140200,1096430735,2820,2820,2825,2820,1345
20240226,140100,1092637545,2825,2820,2825,2820,1182
20240226,140000,1089303445,2820,2825,2825,2820,1478
20240226,135900,1085131910,2825,2830,2830,2825,2729
20240226,135800,1077422435,2825,2825,2830,2825,1481
20240226,135700,1073238255,2825,2825,2830,2825,1448
20240226,135600,1069147070,2825,2830,2830,2825,1295
20240226,135500,1065487920,2825,2825,2830,2825,984
20240226,135400,1062708065,2825,2830,2830,2825,1447
20240226,135300,1058619300,2825,2830,2830,2825,1133
20240226,135200,1055416970,2825,2830,2830,2825,1403
20240226,135100,1051450485,2835,2835,2840,2830,2125
20240226,135000,1045436585,2830,2830,2840,2830,4023
20240226,134900,1034023690,2830,2825,2830,2825,66
20240226,134800,1033837185,2825,2830,2835,2825,232
20240226,134700,1033181640,2835,2835,2835,2825,4855
20240226,134600,1019447340,2830,2835,2835,2830,11
20240226,134500,1019416180,2830,2835,2835,2830,767
20240226,134400,1017245515,2830,2830,2835,2830,110
20240226,134300,1016934135,2830,2835,2835,2830,38
20240226,134200,1016826425,2835,2830,2835,2830,237
20240226,134100,1016155615,2835,2835,2835,2830,86
20240226,134000,1015911830,2830,2835,2835,2830,645
20240226,133900,1014085635,2835,2840,2840,2835,14
20240226,133800,1014045900,2835,2835,2835,2830,101
20240226,133700,1013759835,2830,2835,2840,2830,288
20240226,133600,1012943335,2835,2835,2840,2835,14
20240226,133500,1012903620,2830,2840,2840,2830,3918
20240226,133400,1001807220,2840,2840,2840,2835,641
20240226,133300,999987905,2835,2835,2840,2835,17
20240226,133200,999939660,2835,2840,2845,2835,447
20240226,133100,998671885,2840,2840,2845,2840,212
20240226,133000,998068775,2845,2845,2845,2835,4044
20240226,132900,986581415,2840,2845,2845,2840,241
20240226,132800,985896800,2845,2845,2845,2840,1813
20240226,132700,980738835,2840,2840,2845,2840,98
20240226,132600,980460485,2840,2840,2845,2840,268
20240226,132500,979699310,2840,2840,2845,2840,36
20240226,132400,979596925,2845,2845,2845,2840,16
20240226,132300,979551430,2845,2845,2845,2840,371
20240226,132200,978497730,2840,2845,2845,2835,2538
20240226,132100,971289765,2840,2845,2850,2840,3907
20240226,132000,960188400,2845,2850,2850,2845,23
20240226,131900,960122870,2850,2845,2850,2845,1978
20240226,131800,954485855,2845,2845,2850,2845,516
20240226,131700,953017785,2845,2850,2850,2845,111
20240226,131600,952701905,2845,2845,2850,2845,11
20240226,131500,952670580,2850,2850,2850,2845,304
20240226,131400,951805630,2845,2845,2850,2845,516
20240226,131300,950337565,2850,2845,2850,2845,1100
20240226,131200,947203020,2850,2845,2850,2840,1012
20240226,131100,944323855,2845,2845,2850,2845,264
20240226,131000,943572730,2845,2845,2850,2845,12
20240226,130900,943538565,2845,2845,2850,2845,435
20240226,130800,942300985,2840,2840,2840,2840,45
20240226,130700,942173185,2840,2845,2845,2840,104
20240226,130600,941877560,2845,2840,2845,2840,156
20240226,130500,941433745,2850,2845,2850,2845,2741
20240226,130400,933627135,2845,2840,2845,2840,375
20240226,130300,932562105,2840,2845,2845,2840,121
20240226,130200,932218320,2845,2850,2850,2845,583
20240226,130100,930559665,2845,2845,2845,2845,304
20240226,130000,929694785,2850,2845,2850,2845,244
20240226,125900,928999640,2850,2845,2850,2845,419
20240226,125800,927807560,2845,2850,2850,2845,9
20240226,125700,927781935,2845,2845,2845,2845,1415
20240226,125600,923756260,2845,2840,2845,2840,345
20240226,125500,922776435,2840,2845,2845,2840,514
20240226,125400,921314830,2840,2845,2845,2840,343
20240226,125300,920340665,2840,2840,2840,2840,177
20240226,125200,919837985,2845,2840,2845,2840,1059
20240226,125100,916825395,2840,2845,2845,2840,11
20240226,125000,916794130,2840,2845,2845,2840,1039
20240226,124900,913839275,2845,2840,2845,2840,125
20240226,124800,913484250,2840,2845,2845,2840,60
20240226,124700,913313825,2840,2845,2845,2840,203
20240226,124600,912737285,2840,2845,2845,2840,20
20240226,124500,912680410,2845,2840,2845,2840,345
20240226,124400,911700525,2845,2840,2845,2840,11
20240226,124300,911669255,2840,2845,2845,2840,6
20240226,124200,911652190,2840,2845,2845,2840,225
20240226,124100,911013175,2845,2845,2845,2840,582
20240226,124000,909359755,2845,2845,2845,2845,42
20240226,123900,909240265,2840,2845,2845,2840,1116
20240226,123800,906066270,2840,2840,2840,2840,87
20240226,123700,905819190,2840,2840,2845,2840,86
20240226,123600,905574930,2840,2845,2845,2840,185
20240226,123500,905049505,2845,2845,2845,2840,1013
20240226,123400,902168270,2845,2835,2845,2835,703
20240226,123300,900172245,2840,2835,2840,2835,64
20240226,123200,899990780,2835,2835,2835,2835,118
20240226,123100,899656250,2830,2835,2835,2830,1216
20240226,123000,896208915,2835,2835,2835,2835,22
20240226,122900,896146545,2830,2830,2835,2830,255
20240226,122800,895424820,2830,2840,2840,2830,349
20240226,122700,894434820,2835,2835,2835,2835,174
20240226,122600,893941530,2835,2830,2835,2830,290
20240226,122500,893120810,2835,2835,2835,2835,117
20240226,122400,892789115,2830,2835,2835,2830,14
20240226,122300,892749450,2830,2830,2830,2830,286
20240226,122200,891940070,2835,2830,2835,2830,159
20240226,122100,891489585,2835,2835,2835,2835,19
20240226,122000,891435720,2830,2830,2835,2830,244
20240226,121900,890745130,2835,2835,2835,2830,39
20240226,121800,890634590,2835,2835,2835,2835,1791
20240226,121700,885557105,2840,2835,2840,2830,1258
20240226,121600,881991735,2830,2830,2830,2830,400
20240226,121500,880859735,2835,2830,2835,2830,174
20240226,121400,880367235,2830,2835,2835,2830,285
20240226,121300,879560510,2835,2835,2835,2835,12
20240226,121200,879526490,2830,2830,2830,2825,1194
20240226,121100,876148440,2830,2830,2830,2830,19
20240226,121000,876094670,2825,2825,2830,2825,165
20240226,120900,875628430,2825,2830,2830,2825,246
20240226,120800,874933450,2830,2830,2830,2830,176
20240226,120700,874435370,2825,2825,2830,2825,112
20240226,120600,874118940,2830,2835,2835,2830,14
20240226,120500,874079300,2830,2835,2835,2830,328
20240226,120400,873150945,2835,2830,2835,2830,1416
20240226,120300,869143640,2830,2835,2835,2830,534
20240226,120200,867632380,2830,2835,2835,2830,26
20240226,120100,867558695,2835,2840,2840,2835,2015
20240226,120000,861843520,2845,2845,2845,2840,41
20240226,115900,861726900,2845,2845,2845,2840,810
20240226,115800,859422700,2840,2835,2840,2835,238
20240226,115700,858747800,2840,2840,2840,2840,30
20240226,115600,858662600,2840,2840,2840,2840,1085
20240226,115500,855581200,2835,2835,2840,2835,340
20240226,115400,854616695,2840,2840,2840,2840,590
20240226,115300,852941095,2835,2835,2835,2825,1229
20240226,115200,849464060,2835,2830,2835,2830,175
20240226,115100,848968785,2830,2835,2835,2830,141
20240226,115000,848569735,2830,2830,2835,2830,426
20240226,114900,847364150,2835,2835,2835,2830,206
20240226,114800,846780465,2835,2830,2835,2830,645
20240226,114700,844952165,2830,2830,2835,2830,201
20240226,114600,844383310,2830,2830,2830,2830,0
20240226,114500,844383310,2830,2835,2835,2830,151
20240226,114400,843955250,2835,2830,2835,2830,374
20240226,114300,842896745,2825,2830,2830,2825,257
20240226,114200,842169445,2830,2830,2830,2830,10
20240226,114100,842141145,2830,2830,2830,2825,234
20240226,114000,841479920,2830,2830,2835,2830,567
20240226,113900,839875290,2835,2835,2835,2830,337
20240226,113800,838921395,2830,2830,2835,2830,272
20240226,113700,838151610,2835,2835,2835,2835,240
20240226,113600,837471210,2835,2835,2835,2830,302
20240226,113500,836616445,2835,2830,2835,2830,86
20240226,113400,836373015,2835,2830,2835,2830,319
20240226,113300,835470150,2830,2830,2835,2830,212
20240226,113200,834870150,2830,2835,2835,2830,148
20240226,113100,834451255,2830,2830,2830,2830,5
20240226,113000,834437105,2830,2825,2830,2825,2469
20240226,112900,827450705,2830,2825,2830,2825,103
20240226,112800,827159465,2825,2830,2835,2825,4798
20240226,112700,813581125,2830,2830,2830,2830,177
20240226,112600,813080215,2835,2830,2835,2830,511
20240226,112500,811634055,2835,2830,2835,2830,259
20240226,112400,810901040,2830,2835,2835,2830,140
20240226,112300,810504655,2835,2835,2835,2835,100
20240226,112200,810221155,2835,2830,2835,2830,178
20240226,112100,809717385,2830,2830,2835,2830,140
20240226,112000,809321160,2830,2830,2835,2830,1385
20240226,111900,805398990,2835,2830,2835,2830,22
20240226,111800,805336645,2835,2830,2835,2830,520
20240226,111700,803865000,2830,2835,2835,2830,110
20240226,111600,803553650,2830,2830,2830,2830,204
20240226,111500,802976330,2835,2830,2835,2830,406
20240226,111400,801827325,2825,2825,2830,2825,230
20240226,111300,801177470,2825,2830,2830,2820,5943
20240226,111200,784393115,2825,2825,2825,2825,505
20240226,111100,782966490,2825,2830,2830,2825,216
20240226,111000,782355235,2830,2830,2830,2830,25
20240226,110900,782284485,2835,2830,2835,2825,142
20240226,110800,781882105,2830,2830,2830,2825,1195
20240226,110700,778501490,2825,2820,2825,2820,216
20240226,110600,777891315,2825,2820,2825,2820,2809
20240226,110500,769969120,2820,2825,2825,2820,5456
20240226,110400,754567120,2830,2830,2830,2825,57
20240226,110300,754405835,2830,2825,2830,2825,247
20240226,110200,753707905,2825,2825,2830,2825,147
20240226,110100,753292605,2825,2825,2825,2825,100
20240226,110000,753010105,2830,2825,2830,2825,406
20240226,105900,751863130,2825,2830,2830,2825,72
20240226,105800,751659395,2830,2830,2830,2825,380
20240226,105700,750585840,2825,2825,2825,2825,396
20240226,105600,749467140,2830,2830,2830,2825,2087
20240226,105500,743571125,2830,2830,2830,2825,280
20240226,105400,742780025,2830,2830,2830,2825,128
20240226,105300,742418160,2825,2825,2825,2825,106
20240226,105200,742118710,2830,2825,2830,2825,259
20240226,105100,741386855,2830,2825,2830,2825,99
20240226,105000,741107030,2830,2825,2830,2825,287
20240226,104900,740296150,2830,2825,2830,2825,482
20240226,104800,738934410,2825,2820,2825,2820,1348
20240226,104700,735132905,2820,2825,2830,2820,13517
20240226,104600,696973865,2825,2830,2830,2825,284
20240226,104500,696170740,2830,2825,2830,2825,29
20240226,104400,696088790,2825,2825,2830,2825,267
20240226,104300,695334410,2825,2825,2830,2825,271
20240226,104200,694568825,2825,2825,2825,2825,44
20240226,104100,694444525,2825,2825,2830,2825,249
20240226,104000,693740800,2830,2825,2830,2825,260
20240226,103900,693006175,2825,2830,2830,2825,185
20240226,103800,692483490,2830,2825,2830,2825,403
20240226,103700,691344515,2825,2830,2830,2825,169
20240226,103600,690867065,2830,2830,2830,2830,22
20240226,103500,690804805,2830,2825,2830,2820,4873
20240226,103400,677034605,2825,2825,2830,2825,331
20240226,103300,676099440,2825,2825,2825,2825,37
20240226,103200,675994915,2830,2825,2830,2825,784
20240226,103100,673777435,2825,2830,2830,2825,1493
20240226,103000,669553630,2830,2830,2830,2825,3437
20240226,102900,659828055,2830,2830,2835,2830,133
20240226,102800,659451630,2830,2830,2830,2825,52
20240226,102700,659304495,2830,2835,2835,2830,1713
20240226,102600,654454160,2830,2830,2830,2830,0
20240226,102500,654454160,2830,2830,2830,2830,561
20240226,102400,652866530,2830,2830,2830,2830,270
20240226,102300,652102430,2830,2830,2830,2825,182
20240226,102200,651588205,2825,2825,2825,2825,293
20240226,102100,650760480,2830,2825,2830,2825,141
20240226,102000,650362150,2825,2825,2830,2825,1024
20240226,101900,647466505,2825,2825,2825,2825,375
20240226,101800,646407130,2825,2830,2830,2825,1683
20240226,101700,641652575,2830,2830,2830,2830,373
20240226,101600,640596985,2830,2825,2830,2825,722
20240226,101500,638557310,2825,2820,2825,2820,840
20240226,101400,636186810,2820,2825,2825,2820,147
20240226,101300,635772235,2820,2825,2825,2820,12014
20240226,101200,601834345,2830,2825,2830,2825,134
20240226,101100,601455560,2825,2825,2825,2825,146
20240226,101000,601043110,2830,2830,2830,2830,2327
20240226,100900,594457700,2830,2830,2830,2830,246
20240226,100800,593761520,2830,2835,2835,2830,351
20240226,100700,592767440,2835,2835,2835,2830,945
20240226,100600,590090050,2835,2835,2835,2830,97
20240226,100500,589815080,2835,2835,2835,2830,692
20240226,100400,587856065,2830,2835,2835,2830,468
20240226,100300,586531610,2830,2830,2835,2830,352
20240226,100200,585535385,2830,2825,2830,2825,201
20240226,100100,584967555,2825,2825,2825,2825,198
20240226,100000,584408205,2825,2825,2825,2825,0
20240226,095900,584408205,2825,2830,2830,2825,281
20240226,095800,583614155,2830,2825,2830,2820,3945
20240226,095700,572469950,2830,2830,2830,2825,4283
20240226,095600,560349310,2835,2835,2835,2830,277
20240226,095500,559564045,2835,2835,2835,2835,1586
20240226,095400,555067735,2835,2835,2835,2830,1378
20240226,095300,551161130,2840,2845,2845,2840,135
20240226,095200,550777670,2840,2845,2845,2840,1686
20240226,095100,545988050,2845,2845,2845,2840,2497
20240226,095000,538886580,2845,2845,2845,2840,261
20240226,094900,538144285,2845,2850,2850,2840,1759
20240226,094800,533140880,2855,2850,2860,2845,724
20240226,094700,531076745,2865,2845,2865,2845,3070
20240226,094600,522291305,2840,2845,2845,2840,3555
20240226,094500,512188250,2845,2840,2845,2840,1139
20240226,094400,508948800,2830,2835,2835,2830,2394
20240226,094300,502172080,2830,2830,2835,2830,4484
20240226,094200,489481710,2835,2845,2845,2835,4451
20240226,094100,476851195,2845,2845,2845,2840,487
20240226,094000,475465850,2845,2840,2845,2840,700
20240226,093900,473477290,2840,2850,2850,2840,3316
20240226,093800,464045275,2855,2875,2875,2855,3502
20240226,093700,453996915,2875,2860,2875,2850,5899
20240226,093600,437104455,2860,2855,2860,2850,924
20240226,093500,434467230,2855,2855,2855,2850,506
20240226,093400,433023020,2855,2865,2865,2855,141
20240226,093300,432619335,2865,2845,2865,2845,8028
20240226,093200,409724290,2845,2845,2845,2840,873
20240226,093100,407242150,2845,2845,2850,2845,2350
20240226,093000,400556395,2845,2840,2845,2840,364
20240226,092900,399520840,2845,2835,2845,2830,3066
20240226,092800,390811780,2835,2830,2835,2830,751
20240226,092700,388684595,2830,2830,2830,2830,428
20240226,092600,387473355,2825,2825,2825,2825,354
20240226,092500,386473305,2825,2830,2830,2825,2315
20240226,092400,379928260,2830,2830,2830,2825,141
20240226,092300,379529400,2830,2840,2840,2800,49597
20240226,092200,240080360,2840,2835,2840,2835,3781
20240226,092100,229361220,2830,2830,2830,2830,134
20240226,092000,228982000,2830,2835,2835,2830,140
20240226,091900,228585410,2835,2835,2835,2830,206
20240226,091800,228001655,2830,2835,2835,2830,446
20240226,091700,226738945,2830,2835,2835,2825,9865
20240226,091600,198847030,2840,2840,2840,2835,383
20240226,091500,197759480,2840,2840,2845,2835,207
20240226,091400,197172380,2840,2840,2845,2830,12642
20240226,091300,161366380,2840,2835,2840,2835,43
20240226,091200,161244430,2835,2840,2840,2830,1729
20240226,091100,156342930,2840,2845,2845,2835,1625
20240226,091000,151732065,2840,2840,2840,2835,489
20240226,090900,150343920,2840,2830,2840,2830,1615
20240226,090800,145765735,2830,2825,2835,2825,607
20240226,090700,144046910,2830,2830,2830,2825,3128
20240226,090600,135194845,2830,2830,2835,2830,2550
20240226,090500,127978285,2830,2840,2840,2830,10562
20240226,090400,98033590,2840,2840,2845,2840,130
20240226,090300,97664330,2845,2840,2845,2830,10699
20240226,090200,67365245,2835,2835,2835,2830,7278
20240226,090100,46732285,2835,2850,2850,2830,3671
20240226,090000,36309885,2850,2870,2870,2850,12655