stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,204100,1208720335,2310,2310,2310,2310,2686
20240226,204000,1208720335,2310,2310,2310,2310,0
20240226,203900,1208720335,2310,2310,2310,2310,0
20240226,203800,1208720335,2310,2310,2310,2310,0
20240226,203700,1208720335,2310,2310,2310,2310,0
20240226,203600,1208720335,2310,2310,2310,2310,0
20240226,203500,1208720335,2310,2310,2310,2310,0
20240226,203400,1208720335,2310,2310,2310,2310,0
20240226,203300,1208720335,2310,2310,2310,2310,0
20240226,203200,1208720335,2310,2310,2310,2310,0
20240226,203100,1208720335,2310,2310,2310,2310,0
20240226,203000,1208720335,2310,2310,2310,2310,0
20240226,202900,1208720335,2310,2310,2310,2310,0
20240226,202800,1208720335,2310,2310,2310,2310,0
20240226,202700,1208720335,2310,2310,2310,2310,0
20240226,202600,1208720335,2310,2310,2310,2310,0
20240226,202500,1208720335,2310,2310,2310,2310,0
20240226,202400,1208720335,2310,2310,2310,2310,0
20240226,202300,1208720335,2310,2310,2310,2310,0
20240226,202200,1208720335,2310,2310,2310,2310,0
20240226,202100,1208720335,2310,2310,2310,2310,0
20240226,202000,1208720335,2310,2310,2310,2310,0
20240226,201900,1208720335,2310,2310,2310,2310,0
20240226,201800,1208720335,2310,2310,2310,2310,0
20240226,201700,1208720335,2310,2310,2310,2310,0
20240226,201600,1208720335,2310,2310,2310,2310,0
20240226,201500,1208720335,2310,2310,2310,2310,0
20240226,201400,1208720335,2310,2310,2310,2310,0
20240226,201300,1208720335,2310,2310,2310,2310,0
20240226,201200,1208720335,2310,2310,2310,2310,0
20240226,201100,1208720335,2310,2310,2310,2310,2686
20240226,201000,1208720335,2310,2310,2310,2310,0
20240226,200900,1208720335,2310,2310,2310,2310,0
20240226,200800,1208720335,2310,2310,2310,2310,0
20240226,200700,1208720335,2310,2310,2310,2310,0
20240226,200600,1208720335,2310,2310,2310,2310,0
20240226,200500,1208720335,2310,2310,2310,2310,0
20240226,200400,1208720335,2310,2310,2310,2310,0
20240226,200300,1208720335,2310,2310,2310,2310,0
20240226,200200,1208720335,2310,2310,2310,2310,0
20240226,200100,1208720335,2310,2310,2310,2310,0
20240226,200000,1208720335,2310,2310,2310,2310,0
20240226,195900,1208720335,2310,2310,2310,2310,0
20240226,195800,1208720335,2310,2310,2310,2310,0
20240226,195700,1208720335,2310,2310,2310,2310,0
20240226,195600,1208720335,2310,2310,2310,2310,0
20240226,195500,1208720335,2310,2310,2310,2310,0
20240226,195400,1208720335,2310,2310,2310,2310,0
20240226,195300,1208720335,2310,2310,2310,2310,0
20240226,195200,1208720335,2310,2310,2310,2310,0
20240226,195100,1208720335,2310,2310,2310,2310,0
20240226,195000,1208720335,2310,2310,2310,2310,0
20240226,194900,1208720335,2310,2310,2310,2310,0
20240226,194800,1208720335,2310,2310,2310,2310,0
20240226,194700,1208720335,2310,2310,2310,2310,0
20240226,194600,1208720335,2310,2310,2310,2310,0
20240226,194500,1208720335,2310,2310,2310,2310,0
20240226,194400,1208720335,2310,2310,2310,2310,0
20240226,194300,1208720335,2310,2310,2310,2310,0
20240226,194200,1208720335,2310,2310,2310,2310,0
20240226,194100,1208720335,2310,2310,2310,2310,2686
20240226,194000,1208720335,2310,2310,2310,2310,0
20240226,193900,1208720335,2310,2310,2310,2310,0
20240226,193800,1208720335,2310,2310,2310,2310,0
20240226,193700,1208720335,2310,2310,2310,2310,0
20240226,193600,1208720335,2310,2310,2310,2310,0
20240226,193500,1208720335,2310,2310,2310,2310,0
20240226,193400,1208720335,2310,2310,2310,2310,0
20240226,193300,1208720335,2310,2310,2310,2310,0
20240226,193200,1208720335,2310,2310,2310,2310,0
20240226,193100,1208720335,2310,2310,2310,2310,0
20240226,193000,1208720335,2310,2310,2310,2310,0
20240226,192900,1208720335,2310,2310,2310,2310,0
20240226,192800,1208720335,2310,2310,2310,2310,0
20240226,192700,1208720335,2310,2310,2310,2310,0
20240226,192600,1208720335,2310,2310,2310,2310,0
20240226,192500,1208720335,2310,2310,2310,2310,0
20240226,192400,1208720335,2310,2310,2310,2310,0
20240226,192300,1208720335,2310,2310,2310,2310,0
20240226,192200,1208720335,2310,2310,2310,2310,0
20240226,192100,1208720335,2310,2310,2310,2310,0
20240226,192000,1208720335,2310,2310,2310,2310,0
20240226,191900,1208720335,2310,2310,2310,2310,0
20240226,191800,1208720335,2310,2310,2310,2310,0
20240226,191700,1208720335,2310,2310,2310,2310,0
20240226,191600,1208720335,2310,2310,2310,2310,0
20240226,191500,1208720335,2310,2310,2310,2310,0
20240226,191400,1208720335,2310,2310,2310,2310,0
20240226,191300,1208720335,2310,2310,2310,2310,0
20240226,191200,1208720335,2310,2310,2310,2310,0
20240226,191100,1208720335,2310,2310,2310,2310,2686
20240226,191000,1208720335,2310,2310,2310,2310,0
20240226,190900,1208720335,2310,2310,2310,2310,0
20240226,190800,1208720335,2310,2310,2310,2310,0
20240226,190700,1208720335,2310,2310,2310,2310,0
20240226,190600,1208720335,2310,2310,2310,2310,0
20240226,190500,1208720335,2310,2310,2310,2310,0
20240226,190400,1208720335,2310,2310,2310,2310,0
20240226,190300,1208720335,2310,2310,2310,2310,0
20240226,190200,1208720335,2310,2310,2310,2310,0
20240226,190100,1208720335,2310,2310,2310,2310,0
20240226,190000,1208720335,2310,2310,2310,2310,0
20240226,185900,1208720335,2310,2310,2310,2310,0
20240226,185800,1208720335,2310,2310,2310,2310,0
20240226,185700,1208720335,2310,2310,2310,2310,0
20240226,185600,1208720335,2310,2310,2310,2310,0
20240226,185500,1208720335,2310,2310,2310,2310,0
20240226,185400,1208720335,2310,2310,2310,2310,0
20240226,185300,1208720335,2310,2310,2310,2310,0
20240226,185200,1208720335,2310,2310,2310,2310,0
20240226,185100,1208720335,2310,2310,2310,2310,0
20240226,185000,1208720335,2310,2310,2310,2310,0
20240226,184900,1208720335,2310,2310,2310,2310,0
20240226,184800,1208720335,2310,2310,2310,2310,0
20240226,184700,1208720335,2310,2310,2310,2310,0
20240226,184600,1208720335,2310,2310,2310,2310,0
20240226,184500,1208720335,2310,2310,2310,2310,0
20240226,184400,1208720335,2310,2310,2310,2310,0
20240226,184300,1208720335,2310,2310,2310,2310,0
20240226,184200,1208720335,2310,2310,2310,2310,0
20240226,184100,1208720335,2310,2310,2310,2310,2686
20240226,184000,1208720335,2310,2310,2310,2310,0
20240226,183900,1208720335,2310,2310,2310,2310,0
20240226,183800,1208720335,2310,2310,2310,2310,0
20240226,183700,1208720335,2310,2310,2310,2310,0
20240226,183600,1208720335,2310,2310,2310,2310,0
20240226,183500,1208720335,2310,2310,2310,2310,0
20240226,183400,1208720335,2310,2310,2310,2310,0
20240226,183300,1208720335,2310,2310,2310,2310,0
20240226,183200,1208720335,2310,2310,2310,2310,0
20240226,183100,1208720335,2310,2310,2310,2310,0
20240226,183000,1208720335,2310,2310,2310,2310,0
20240226,182900,1208720335,2310,2310,2310,2310,0
20240226,182800,1208720335,2310,2310,2310,2310,0
20240226,182700,1208720335,2310,2310,2310,2310,0
20240226,182600,1208720335,2310,2310,2310,2310,0
20240226,182500,1208720335,2310,2310,2310,2310,0
20240226,182400,1208720335,2310,2310,2310,2310,0
20240226,182300,1208720335,2310,2310,2310,2310,0
20240226,182200,1208720335,2310,2310,2310,2310,0
20240226,182100,1208720335,2310,2310,2310,2310,0
20240226,182000,1208720335,2310,2310,2310,2310,0
20240226,181900,1208720335,2310,2310,2310,2310,0
20240226,181800,1208720335,2310,2310,2310,2310,0
20240226,181700,1208720335,2310,2310,2310,2310,0
20240226,181600,1208720335,2310,2310,2310,2310,0
20240226,181500,1208720335,2310,2310,2310,2310,0
20240226,181400,1208720335,2310,2310,2310,2310,0
20240226,181300,1208720335,2310,2310,2310,2310,0
20240226,181200,1208720335,2310,2310,2310,2310,0
20240226,181100,1208720335,2310,2310,2310,2310,2686
20240226,181000,1208720335,2310,2310,2310,2310,0
20240226,180900,1208720335,2310,2310,2310,2310,0
20240226,180800,1208720335,2310,2310,2310,2310,0
20240226,180700,1208720335,2310,2310,2310,2310,0
20240226,180600,1208720335,2310,2310,2310,2310,0
20240226,180500,1208720335,2310,2310,2310,2310,0
20240226,180400,1208720335,2310,2310,2310,2310,0
20240226,180300,1208720335,2310,2310,2310,2310,0
20240226,180200,1208720335,2310,2310,2310,2310,0
20240226,180100,1208720335,2310,2310,2310,2310,0
20240226,180000,1208720335,2310,2310,2310,2310,0
20240226,175900,1208720335,2310,2310,2310,2310,0
20240226,175800,1208720335,2310,2310,2310,2310,0
20240226,175700,1208720335,2310,2310,2310,2310,0
20240226,175600,1208720335,2310,2310,2310,2310,0
20240226,175500,1208720335,2310,2310,2310,2310,0
20240226,175400,1208720335,2310,2310,2310,2310,0
20240226,175300,1208720335,2310,2310,2310,2310,0
20240226,175200,1208720335,2310,2310,2310,2310,0
20240226,175100,1208720335,2310,2310,2310,2310,0
20240226,175000,1208720335,2310,2310,2310,2310,0
20240226,174900,1208720335,2310,2310,2310,2310,0
20240226,174800,1208720335,2310,2310,2310,2310,0
20240226,174700,1208720335,2310,2310,2310,2310,0
20240226,174600,1208720335,2310,2310,2310,2310,0
20240226,174500,1208720335,2310,2310,2310,2310,0
20240226,174400,1208720335,2310,2310,2310,2310,0
20240226,174300,1208720335,2310,2310,2310,2310,0
20240226,174200,1208720335,2310,2310,2310,2310,0
20240226,174100,1208720335,2310,2310,2310,2310,2686
20240226,174000,1208720335,2310,2310,2310,2310,0
20240226,173900,1208720335,2310,2310,2310,2310,0
20240226,173800,1208720335,2310,2310,2310,2310,0
20240226,173700,1208720335,2310,2310,2310,2310,0
20240226,173600,1208720335,2310,2310,2310,2310,0
20240226,173500,1208720335,2310,2310,2310,2310,0
20240226,173400,1208720335,2310,2310,2310,2310,0
20240226,173300,1208720335,2310,2310,2310,2310,0
20240226,173200,1208720335,2310,2310,2310,2310,0
20240226,173100,1208720335,2310,2310,2310,2310,0
20240226,173000,1208720335,2310,2310,2310,2310,0
20240226,172900,1208720335,2310,2310,2310,2310,0
20240226,172800,1208720335,2310,2310,2310,2310,0
20240226,172700,1208720335,2310,2310,2310,2310,0
20240226,172600,1208720335,2310,2310,2310,2310,0
20240226,172500,1208720335,2310,2310,2310,2310,0
20240226,172400,1208720335,2310,2310,2310,2310,0
20240226,172300,1208720335,2310,2310,2310,2310,0
20240226,172200,1208720335,2310,2310,2310,2310,0
20240226,172100,1208720335,2310,2310,2310,2310,0
20240226,172000,1208720335,2310,2310,2310,2310,0
20240226,171900,1208720335,2310,2310,2310,2310,0
20240226,171800,1208720335,2310,2310,2310,2310,0
20240226,171700,1208720335,2310,2310,2310,2310,0
20240226,171600,1208720335,2310,2310,2310,2310,0
20240226,171500,1208720335,2310,2310,2310,2310,0
20240226,171400,1208720335,2310,2310,2310,2310,0
20240226,171300,1208720335,2310,2310,2310,2310,0
20240226,171200,1208720335,2310,2310,2310,2310,0
20240226,171100,1208720335,2310,2310,2310,2310,2686
20240226,171000,1208720335,2310,2310,2310,2310,0
20240226,170900,1208720335,2310,2310,2310,2310,0
20240226,170800,1208720335,2310,2310,2310,2310,0
20240226,170700,1208720335,2310,2310,2310,2310,0
20240226,170600,1208720335,2310,2310,2310,2310,0
20240226,170500,1208720335,2310,2310,2310,2310,0
20240226,170400,1208720335,2310,2310,2310,2310,0
20240226,170300,1208720335,2310,2310,2310,2310,0
20240226,170200,1208720335,2310,2310,2310,2310,0
20240226,170100,1208720335,2310,2310,2310,2310,0
20240226,170000,1208720335,2310,2310,2310,2310,0
20240226,165900,1208720335,2310,2310,2310,2310,0
20240226,165800,1208720335,2310,2310,2310,2310,0
20240226,165700,1208720335,2310,2310,2310,2310,0
20240226,165600,1208720335,2310,2310,2310,2310,0
20240226,165500,1208720335,2310,2310,2310,2310,0
20240226,165400,1208720335,2310,2310,2310,2310,0
20240226,165300,1208720335,2310,2310,2310,2310,0
20240226,165200,1208720335,2310,2310,2310,2310,0
20240226,165100,1208720335,2310,2310,2310,2310,0
20240226,165000,1208720335,2310,2310,2310,2310,0
20240226,164900,1208720335,2310,2310,2310,2310,0
20240226,164800,1208720335,2310,2310,2310,2310,0
20240226,164700,1208720335,2310,2310,2310,2310,0
20240226,164600,1208720335,2310,2310,2310,2310,0
20240226,164500,1208720335,2310,2310,2310,2310,0
20240226,164400,1208720335,2310,2310,2310,2310,0
20240226,164300,1208720335,2310,2310,2310,2310,0
20240226,164200,1208720335,2310,2310,2310,2310,0
20240226,164100,1208720335,2310,2310,2310,2310,2686
20240226,164000,1208720335,2310,2310,2310,2310,0
20240226,163900,1208720335,2310,2310,2310,2310,0
20240226,163800,1208720335,2310,2310,2310,2310,0
20240226,163700,1208720335,2310,2310,2310,2310,0
20240226,163600,1208720335,2310,2310,2310,2310,0
20240226,163500,1208720335,2310,2310,2310,2310,0
20240226,163400,1208720335,2310,2310,2310,2310,0
20240226,163300,1208720335,2310,2310,2310,2310,0
20240226,163200,1208720335,2310,2310,2310,2310,0
20240226,163100,1208720335,2310,2310,2310,2310,0
20240226,163000,1208720335,2310,2310,2310,2310,0
20240226,162900,1208720335,2310,2310,2310,2310,0
20240226,162800,1208720335,2310,2310,2310,2310,0
20240226,162700,1208720335,2310,2310,2310,2310,0
20240226,162600,1208720335,2310,2310,2310,2310,0
20240226,162500,1208720335,2310,2310,2310,2310,0
20240226,162400,1208720335,2310,2310,2310,2310,0
20240226,162300,1208720335,2310,2310,2310,2310,0
20240226,162200,1208720335,2310,2310,2310,2310,0
20240226,162100,1208720335,2310,2310,2310,2310,0
20240226,162000,1208720335,2310,2310,2310,2310,0
20240226,161900,1208720335,2310,2310,2310,2310,0
20240226,161800,1208720335,2310,2310,2310,2310,0
20240226,161700,1208720335,2310,2310,2310,2310,0
20240226,161600,1208720335,2310,2310,2310,2310,0
20240226,161500,1208720335,2310,2310,2310,2310,0
20240226,161400,1208720335,2310,2310,2310,2310,0
20240226,161300,1208720335,2310,2310,2310,2310,0
20240226,161200,1208720335,2310,2310,2310,2310,0
20240226,161100,1208720335,2310,2310,2310,2310,2686
20240226,161000,1208720335,2310,2310,2310,2310,0
20240226,160900,1208720335,2310,2310,2310,2310,0
20240226,160800,1208720335,2310,2310,2310,2310,0
20240226,160700,1208720335,2310,2310,2310,2310,0
20240226,160600,1208720335,2310,2310,2310,2310,0
20240226,160500,1208720335,2310,2310,2310,2310,0
20240226,160400,1208720335,2310,2310,2310,2310,0
20240226,160300,1208720335,2310,2310,2310,2310,0
20240226,160200,1208720335,2310,2310,2310,2310,0
20240226,160100,1208720335,2310,2310,2310,2310,0
20240226,160000,1208720335,2310,2310,2310,2310,0
20240226,155900,1208720335,2310,2310,2310,2310,0
20240226,155800,1208720335,2310,2310,2310,2310,0
20240226,155700,1208720335,2310,2310,2310,2310,0
20240226,155600,1208720335,2310,2310,2310,2310,0
20240226,155500,1208720335,2310,2310,2310,2310,0
20240226,155400,1208720335,2310,2310,2310,2310,0
20240226,155300,1208720335,2310,2310,2310,2310,0
20240226,155200,1208720335,2310,2310,2310,2310,0
20240226,155100,1208720335,2310,2310,2310,2310,0
20240226,155000,1208720335,2310,2310,2310,2310,0
20240226,154900,1208720335,2310,2310,2310,2310,0
20240226,154800,1208720335,2310,2310,2310,2310,0
20240226,154700,1208720335,2310,2310,2310,2310,0
20240226,154600,1208720335,2310,2310,2310,2310,0
20240226,154500,1208720335,2310,2310,2310,2310,0
20240226,154400,1208720335,2310,2310,2310,2310,0
20240226,154300,1208720335,2310,2310,2310,2310,0
20240226,154200,1208720335,2310,2310,2310,2310,0
20240226,154100,1208720335,2310,2310,2310,2310,2686
20240226,154000,1208720335,2310,2310,2310,2310,0
20240226,153900,1208720335,2310,2310,2310,2310,0
20240226,153800,1208720335,2310,2310,2310,2310,0
20240226,153700,1208720335,2310,2310,2310,2310,0
20240226,153600,1208720335,2310,2310,2310,2310,0
20240226,153500,1208720335,2310,2310,2310,2310,0
20240226,153400,1208720335,2310,2310,2310,2310,0
20240226,153300,1208720335,2310,2310,2310,2310,0
20240226,153200,1208720335,2310,2310,2310,2310,0
20240226,153100,1208720335,2310,2310,2310,2310,0
20240226,153000,1208720335,2310,2310,2310,2310,2686
20240226,152900,1202515675,2310,2310,2310,2310,0
20240226,152800,1202515675,2310,2310,2310,2310,0
20240226,152700,1202515675,2310,2310,2310,2310,0
20240226,152600,1202515675,2310,2310,2310,2310,0
20240226,152500,1202515675,2310,2310,2310,2310,0
20240226,152400,1202515675,2310,2310,2310,2310,0
20240226,152300,1202515675,2310,2310,2310,2310,0
20240226,152200,1202515675,2310,2310,2310,2310,0
20240226,152100,1202515675,2310,2310,2310,2310,0
20240226,152000,1202515675,2310,2310,2310,2310,0
20240226,151900,1202515675,2310,2300,2310,2300,69
20240226,151800,1202356950,2310,2310,2310,2310,0
20240226,151700,1202356950,2310,2305,2310,2300,631
20240226,151600,1200905390,2305,2305,2305,2305,0
20240226,151500,1200905390,2305,2300,2305,2300,450
20240226,151400,1199870130,2295,2295,2295,2295,2000
20240226,151300,1195280130,2295,2300,2300,2295,3477
20240226,151200,1187298145,2300,2305,2305,2300,2122
20240226,151100,1182416855,2300,2300,2305,2300,2402
20240226,151000,1176891810,2295,2295,2300,2295,2538
20240226,150900,1171065720,2295,2295,2295,2295,322
20240226,150800,1170326730,2295,2290,2300,2290,1569
20240226,150700,1166724490,2295,2295,2295,2290,2640
20240226,150600,1160671145,2295,2295,2295,2290,2373
20240226,150500,1155227635,2295,2290,2295,2290,248
20240226,150400,1154658970,2295,2295,2300,2295,889
20240226,150300,1152618710,2295,2300,2300,2295,660
20240226,150200,1151103510,2300,2295,2300,2290,2306
20240226,150100,1145805830,2300,2295,2300,2295,3973
20240226,150000,1136668470,2290,2295,2295,2290,2601
20240226,145900,1130703435,2300,2295,2300,2295,234
20240226,145800,1130166320,2295,2295,2295,2295,105
20240226,145700,1129925345,2295,2295,2295,2295,745
20240226,145600,1128215570,2295,2295,2295,2295,546
20240226,145500,1126962500,2295,2295,2295,2295,242
20240226,145400,1126407110,2295,2295,2295,2295,609
20240226,145300,1125009455,2295,2295,2295,2295,162
20240226,145200,1124637665,2295,2290,2295,2290,1427
20240226,145100,1121363605,2290,2295,2295,2290,919
20240226,145000,1119258595,2290,2290,2300,2290,142
20240226,144900,1118933180,2290,2290,2290,2290,325
20240226,144800,1118188930,2290,2290,2295,2290,660
20240226,144700,1116677500,2290,2290,2290,2290,506
20240226,144600,1115518760,2290,2295,2295,2290,353
20240226,144500,1114709335,2295,2290,2295,2290,1115
20240226,144400,1112153445,2290,2290,2290,2290,181
20240226,144300,1111738955,2295,2295,2295,2295,396
20240226,144200,1110830135,2290,2290,2295,2290,5393
20240226,144100,1098479645,2300,2295,2300,2295,3389
20240226,144000,1090701470,2295,2295,2295,2295,375
20240226,143900,1089840845,2295,2295,2295,2295,477
20240226,143800,1088746130,2295,2300,2300,2295,4708
20240226,143700,1077939770,2300,2300,2300,2300,391
20240226,143600,1077040470,2305,2300,2305,2300,899
20240226,143500,1074968770,2300,2300,2300,2300,674
20240226,143400,1073418570,2300,2300,2300,2295,603
20240226,143300,1072032560,2300,2305,2305,2300,116
20240226,143200,1071765755,2300,2300,2300,2300,968
20240226,143100,1069539355,2295,2295,2295,2295,367
20240226,143000,1068697090,2295,2295,2295,2295,109
20240226,142900,1068446935,2295,2295,2295,2295,937
20240226,142800,1066296520,2295,2295,2305,2295,3010
20240226,142700,1059367180,2300,2300,2305,2295,236
20240226,142600,1058823715,2295,2295,2295,2295,694
20240226,142500,1057230985,2295,2295,2300,2295,593
20240226,142400,1055870030,2295,2295,2295,2295,553
20240226,142300,1054600895,2295,2295,2295,2295,687
20240226,142200,1053024230,2300,2295,2300,2295,290
20240226,142100,1052358000,2295,2295,2295,2295,542
20240226,142000,1051114110,2295,2295,2295,2295,684
20240226,141900,1049544330,2295,2295,2295,2295,199
20240226,141800,1049087625,2300,2295,2300,2295,159
20240226,141700,1048722715,2295,2300,2300,2295,2507
20240226,141600,1042963665,2295,2300,2300,2295,1321
20240226,141500,1039927015,2300,2300,2305,2300,259
20240226,141400,1039331310,2300,2300,2300,2300,659
20240226,141300,1037815610,2300,2300,2300,2300,249
20240226,141200,1037242910,2300,2300,2300,2300,532
20240226,141100,1036019310,2300,2300,2300,2300,588
20240226,141000,1034666910,2300,2300,2300,2300,395
20240226,140900,1033758410,2300,2300,2300,2300,149
20240226,140800,1033415710,2300,2300,2300,2300,966
20240226,140700,1031193910,2300,2300,2300,2300,617
20240226,140600,1029774810,2300,2300,2300,2300,175
20240226,140500,1029372310,2300,2300,2300,2300,662
20240226,140400,1027849710,2300,2300,2300,2300,292
20240226,140300,1027178110,2295,2300,2300,2295,483
20240226,140200,1026068855,2295,2300,2300,2295,267
20240226,140100,1025455305,2295,2300,2300,2295,731
20240226,140000,1023776445,2300,2300,2300,2300,299
20240226,135900,1023088745,2300,2300,2300,2300,476
20240226,135800,1021993945,2300,2300,2300,2295,22336
20240226,135700,970621865,2300,2300,2300,2300,516
20240226,135600,969435065,2300,2300,2305,2300,535
20240226,135500,968203065,2300,2300,2300,2300,751
20240226,135400,966475765,2300,2300,2300,2300,371
20240226,135300,965622465,2300,2300,2300,2300,262
20240226,135200,965019865,2300,2300,2300,2300,741
20240226,135100,963315565,2305,2300,2305,2300,63
20240226,135000,963170595,2300,2300,2300,2300,674
20240226,134900,961620395,2300,2300,2300,2300,787
20240226,134800,959810295,2300,2305,2305,2300,104
20240226,134700,959570945,2300,2300,2300,2300,335
20240226,134600,958800445,2300,2300,2305,2300,2333
20240226,134500,953434045,2305,2300,2305,2300,201
20240226,134400,952971735,2300,2300,2305,2300,240
20240226,134300,952419595,2300,2300,2300,2300,655
20240226,134200,950913095,2300,2300,2300,2300,299
20240226,134100,950225395,2300,2300,2300,2300,526
20240226,134000,949015595,2300,2300,2300,2300,657
20240226,133900,947504495,2300,2300,2300,2300,224
20240226,133800,946989295,2300,2300,2300,2300,186
20240226,133700,946561495,2300,2300,2300,2295,1121
20240226,133600,943985090,2300,2300,2300,2300,4532
20240226,133500,933561490,2300,2300,2300,2300,1304
20240226,133400,930562290,2300,2305,2305,2300,123
20240226,133300,930279310,2300,2300,2305,2300,622
20240226,133200,928848440,2300,2295,2305,2290,2101
20240226,133100,924011730,2295,2295,2295,2290,547
20240226,133000,922756405,2295,2295,2305,2290,2420
20240226,132900,917182465,2295,2295,2295,2290,246
20240226,132800,916618180,2290,2295,2295,2290,433
20240226,132700,915626050,2295,2295,2295,2290,737
20240226,132600,913937180,2295,2295,2295,2290,2661
20240226,132500,907830220,2295,2295,2295,2290,287
20240226,132400,907172020,2295,2295,2295,2290,937
20240226,132300,905023905,2295,2295,2295,2295,3364
20240226,132200,897303525,2295,2295,2295,2295,242
20240226,132100,896748135,2295,2295,2295,2295,1180
20240226,132000,894040035,2295,2295,2300,2295,490
20240226,131900,892915360,2295,2300,2300,2295,1223
20240226,131800,890102500,2300,2300,2300,2300,635
20240226,131700,888642000,2300,2300,2300,2300,175
20240226,131600,888239500,2300,2300,2300,2295,278
20240226,131500,887600140,2300,2300,2300,2300,1059
20240226,131400,885164440,2300,2300,2300,2300,124
20240226,131300,884879240,2300,2300,2305,2300,396
20240226,131200,883967680,2295,2300,2300,2295,17983
20240226,131100,842607240,2300,2300,2300,2300,678
20240226,131000,841047840,2305,2300,2305,2300,345
20240226,130900,840254125,2300,2295,2310,2295,22869
20240226,130800,787428370,2305,2300,2305,2300,21676
20240226,130700,737573320,2300,2305,2305,2300,10028
20240226,130600,714459240,2305,2310,2310,2305,933
20240226,130500,712306230,2310,2300,2310,2300,330
20240226,130400,711545215,2305,2305,2305,2305,203
20240226,130300,711077300,2305,2305,2310,2305,645
20240226,130200,709588180,2305,2315,2315,2300,6146
20240226,130100,695414510,2310,2310,2310,2310,809
20240226,130000,693545720,2310,2310,2310,2310,713
20240226,125900,691898690,2315,2310,2315,2310,274
20240226,125800,691265220,2310,2310,2315,2310,558
20240226,125700,689976235,2310,2310,2310,2310,300
20240226,125600,689283235,2310,2310,2310,2310,547
20240226,125500,688019665,2310,2310,2310,2310,201
20240226,125400,687555355,2310,2310,2310,2310,293
20240226,125300,686878525,2310,2315,2315,2310,1021
20240226,125200,684517265,2315,2310,2315,2310,111
20240226,125100,684260340,2315,2310,2320,2310,1454
20240226,125000,680889335,2305,2310,2310,2305,605
20240226,124900,679492530,2310,2310,2310,2305,2971
20240226,124800,672631130,2310,2305,2315,2305,4245
20240226,124700,662823030,2305,2300,2305,2300,691
20240226,124600,661231215,2300,2300,2305,2300,153
20240226,124500,660879310,2305,2300,2305,2300,821
20240226,124400,658990975,2305,2300,2305,2300,436
20240226,124300,657988165,2305,2300,2305,2300,401
20240226,124200,657065830,2305,2300,2310,2300,386
20240226,124100,656178005,2305,2305,2305,2300,370
20240226,124000,655326970,2300,2310,2310,2300,660
20240226,123900,653808510,2305,2310,2310,2300,3085
20240226,123800,646683690,2305,2305,2310,2305,520
20240226,123700,645485080,2310,2310,2310,2305,272
20240226,123600,644858060,2310,2310,2315,2305,609
20240226,123500,643453545,2315,2305,2315,2305,3082
20240226,123400,636333815,2310,2310,2310,2305,962
20240226,123300,634112385,2310,2305,2315,2300,3371
20240226,123200,626324455,2300,2300,2310,2300,1734
20240226,123100,622324780,2310,2300,2310,2300,246
20240226,123000,621757780,2310,2300,2310,2300,1273
20240226,122900,618822925,2310,2305,2310,2300,1758
20240226,122800,614764950,2310,2305,2310,2305,348
20240226,122700,613962790,2310,2310,2310,2305,713
20240226,122600,612318275,2305,2305,2310,2305,625
20240226,122500,610877645,2310,2310,2310,2305,441
20240226,122400,609860910,2310,2310,2310,2305,133
20240226,122300,609553935,2315,2310,2315,2310,594
20240226,122200,608181765,2315,2305,2315,2305,767
20240226,122100,606411410,2310,2310,2315,2305,229
20240226,122000,605883145,2310,2305,2310,2305,525
20240226,121900,604671850,2310,2305,2310,2305,825
20240226,121800,602769200,2310,2305,2310,2305,749
20240226,121700,601042740,2305,2305,2310,2305,222
20240226,121600,600531015,2300,2305,2315,2300,1321
20240226,121500,597477315,2305,2305,2315,2300,1044
20240226,121400,595067860,2300,2305,2310,2300,715
20240226,121300,593421675,2305,2305,2310,2305,690
20240226,121200,591831220,2305,2305,2310,2300,349
20240226,121100,591026845,2305,2305,2310,2300,2451
20240226,121000,585369755,2305,2295,2305,2295,959
20240226,120900,583168820,2300,2295,2300,2295,326
20240226,120800,582420635,2295,2295,2295,2290,468
20240226,120700,581347075,2300,2295,2300,2290,543
20240226,120600,580101135,2290,2295,2295,2290,283
20240226,120500,579451690,2300,2300,2300,2295,1531
20240226,120400,575932360,2305,2290,2305,2290,1209
20240226,120300,573152990,2295,2290,2295,2285,399
20240226,120200,572239510,2295,2295,2295,2285,102
20240226,120100,572006160,2285,2290,2295,2285,875
20240226,120000,570004035,2295,2295,2300,2285,5587
20240226,115900,557158840,2295,2290,2295,2285,120
20240226,115800,556884270,2290,2290,2295,2285,848
20240226,115700,554943330,2290,2290,2295,2285,609
20240226,115600,553550795,2295,2290,2295,2290,119
20240226,115500,553278270,2295,2290,2295,2290,833
20240226,115400,551370180,2295,2290,2295,2290,351
20240226,115300,550566345,2295,2290,2295,2290,164
20240226,115200,550190710,2295,2290,2295,2285,1035
20240226,115100,547822125,2295,2290,2295,2290,245
20240226,115000,547261060,2295,2290,2295,2290,504
20240226,114900,546106885,2290,2285,2290,2285,298
20240226,114800,545425935,2290,2290,2295,2285,528
20240226,114700,544217470,2300,2300,2300,2295,182
20240226,114600,543799655,2300,2290,2300,2290,436
20240226,114500,542799440,2295,2285,2300,2285,3488
20240226,114400,534800890,2290,2290,2295,2285,921
20240226,114300,532692290,2295,2285,2295,2285,650
20240226,114200,531205515,2290,2285,2290,2285,466
20240226,114100,530140685,2290,2285,2290,2285,1108
20240226,114000,527604225,2290,2275,2290,2275,897
20240226,113900,525557550,2280,2280,2285,2275,623
20240226,113800,524138785,2285,2280,2285,2280,265
20240226,113700,523534555,2285,2280,2290,2280,229
20240226,113600,523012255,2285,2275,2285,2275,524
20240226,113500,521819875,2280,2275,2280,2275,518
20240226,113400,520641410,2280,2280,2280,2275,170
20240226,113300,520254185,2285,2280,2285,2280,539
20240226,113200,519025185,2285,2280,2285,2275,246
20240226,113100,518464470,2290,2285,2290,2275,559
20240226,113000,517187705,2275,2275,2285,2275,1072
20240226,112900,514747760,2275,2280,2285,2275,151
20240226,112800,514404120,2285,2275,2290,2275,346
20240226,112700,513614905,2285,2275,2290,2275,512
20240226,112600,512449785,2280,2280,2280,2275,524
20240226,112500,511257570,2285,2280,2285,2280,162
20240226,112400,510888195,2285,2280,2285,2275,544
20240226,112300,509647900,2290,2275,2290,2275,403
20240226,112200,508729575,2285,2275,2285,2275,322
20240226,112100,507997015,2290,2280,2290,2280,571
20240226,112000,506695000,2280,2275,2285,2275,571
20240226,111900,505394435,2280,2275,2280,2275,107
20240226,111800,505150845,2280,2280,2280,2275,273
20240226,111700,504529745,2275,2275,2280,2275,1154
20240226,111600,501904280,2280,2275,2280,2275,179
20240226,111500,501497035,2280,2280,2280,2275,295
20240226,111400,500825645,2275,2275,2285,2275,198
20240226,111300,500374670,2285,2270,2285,2270,2233
20240226,111200,495301925,2275,2280,2280,2275,143
20240226,111100,494976485,2280,2275,2280,2275,4440
20240226,111000,484875480,2275,2275,2275,2275,167
20240226,110900,484495555,2280,2275,2280,2275,581
20240226,110800,483173325,2275,2275,2275,2275,570
20240226,110700,481876575,2275,2280,2285,2275,3510
20240226,110600,473883750,2280,2280,2280,2280,2460
20240226,110500,468274950,2280,2280,2280,2275,2363
20240226,110400,462890410,2280,2280,2285,2275,641
20240226,110300,461430525,2285,2280,2285,2275,212
20240226,110200,460947910,2280,2275,2290,2275,700
20240226,110100,459349935,2280,2275,2280,2275,634
20240226,110000,457907505,2275,2280,2280,2275,970
20240226,105900,455698255,2275,2275,2275,2275,2711
20240226,105800,449530730,2280,2275,2280,2275,238
20240226,105700,448989180,2275,2280,2280,2275,410
20240226,105600,448054910,2280,2280,2280,2275,4576
20240226,105500,437641635,2280,2280,2280,2280,321
20240226,105400,436909755,2280,2280,2280,2280,468
20240226,105300,435842715,2280,2280,2280,2280,1713
20240226,105200,431937075,2285,2280,2285,2280,2380
20240226,105100,426510670,2280,2280,2285,2280,682
20240226,105000,424955610,2280,2280,2285,2280,6449
20240226,104900,410251840,2280,2280,2285,2280,126
20240226,104800,409964555,2280,2285,2285,2280,1430
20240226,104700,406703555,2285,2285,2285,2280,1627
20240226,104600,402988345,2285,2285,2285,2285,142
20240226,104500,402663875,2285,2285,2290,2285,187
20240226,104400,402236530,2285,2285,2290,2280,1021
20240226,104300,399903570,2285,2290,2290,2285,4983
20240226,104200,388517045,2285,2285,2290,2285,554
20240226,104100,387251030,2285,2285,2290,2285,341
20240226,104000,386471195,2285,2285,2290,2285,128
20240226,103900,386178205,2290,2290,2290,2285,160
20240226,103800,385812595,2285,2285,2290,2285,623
20240226,103700,384388535,2290,2285,2290,2285,497
20240226,103600,383252645,2290,2285,2290,2285,294
20240226,103500,382580640,2290,2290,2290,2290,74
20240226,103400,382411180,2290,2280,2290,2280,911
20240226,103300,380331185,2285,2295,2295,2280,380
20240226,103200,379463095,2295,2290,2300,2290,144
20240226,103100,379133020,2280,2290,2290,2280,641
20240226,103000,377666175,2300,2285,2300,2285,2204
20240226,102900,372613825,2285,2285,2285,2280,445
20240226,102800,371597225,2285,2290,2290,2285,273
20240226,102700,370973125,2280,2280,2290,2280,20177
20240226,102600,324918470,2280,2280,2280,2280,8695
20240226,102500,305093870,2285,2285,2285,2280,1005
20240226,102400,302799480,2290,2285,2290,2275,10269
20240226,102300,279414285,2285,2280,2285,2280,1402
20240226,102200,276216940,2285,2285,2285,2280,2784
20240226,102100,269866015,2285,2285,2285,2280,2872
20240226,102000,263316955,2285,2285,2285,2285,117
20240226,101900,263049610,2285,2290,2290,2280,3360
20240226,101800,255383700,2285,2280,2290,2280,4568
20240226,101700,244966915,2280,2290,2290,2280,4556
20240226,101600,234563685,2290,2295,2295,2290,742
20240226,101500,232864255,2300,2290,2300,2290,8
20240226,101400,232845925,2290,2290,2295,2290,2563
20240226,101300,226974485,2290,2285,2290,2285,1351
20240226,101200,223882945,2285,2290,2290,2285,359
20240226,101100,223062480,2290,2290,2290,2285,817
20240226,101000,221192505,2290,2280,2290,2280,1700
20240226,100900,217314595,2290,2285,2300,2285,4479
20240226,100800,207059660,2280,2290,2290,2280,10573
20240226,100700,182897360,2290,2290,2290,2290,1604
20240226,100600,179224200,2290,2290,2290,2285,6171
20240226,100500,165093050,2290,2305,2305,2290,15157
20240226,100400,130354845,2310,2300,2310,2300,2508
20240226,100300,124583900,2305,2310,2310,2295,994
20240226,100200,122301040,2315,2315,2315,2315,1
20240226,100100,122298725,2315,2315,2315,2315,863
20240226,100000,120300880,2315,2305,2315,2295,420
20240226,095900,119334970,2310,2310,2310,2310,4
20240226,095800,119325730,2315,2315,2315,2315,0
20240226,095700,119325730,2315,2310,2315,2310,101
20240226,095600,119092165,2310,2310,2310,2310,500
20240226,095500,117937165,2295,2310,2310,2290,11686
20240226,095400,91117130,2305,2305,2305,2305,0
20240226,095300,91117130,2305,2320,2320,2305,1341
20240226,095200,88023890,2320,2320,2320,2320,205
20240226,095100,87548290,2320,2320,2320,2320,10
20240226,095000,87525090,2320,2320,2320,2320,12
20240226,094900,87497250,2320,2310,2320,2310,244
20240226,094800,86932470,2310,2310,2310,2310,300
20240226,094700,86239470,2300,2305,2305,2300,217
20240226,094600,85739340,2305,2315,2315,2300,3970
20240226,094500,76604815,2315,2310,2315,2310,313
20240226,094400,75881755,2310,2320,2320,2300,1482
20240226,094300,72472435,2320,2310,2320,2310,197
20240226,094200,72017210,2310,2305,2310,2300,2877
20240226,094100,65392670,2305,2310,2310,2305,1535
20240226,094000,61851185,2315,2315,2315,2315,14
20240226,093900,61818775,2315,2315,2315,2315,83
20240226,093800,61626630,2320,2320,2320,2320,100
20240226,093700,61394630,2320,2320,2320,2320,17
20240226,093600,61355190,2320,2320,2325,2320,330
20240226,093500,60589575,2330,2330,2330,2330,520
20240226,093400,59377975,2330,2320,2330,2320,482
20240226,093300,58259305,2320,2320,2320,2320,30
20240226,093200,58189705,2320,2320,2320,2320,0
20240226,093100,58189705,2320,2320,2320,2320,0
20240226,093000,58189705,2320,2320,2320,2320,21
20240226,092900,58140985,2320,2320,2320,2320,0
20240226,092800,58140985,2320,2320,2320,2320,0
20240226,092700,58140985,2320,2315,2320,2315,62
20240226,092600,57997400,2315,2315,2315,2315,20
20240226,092500,57951100,2330,2330,2330,2330,0
20240226,092400,57951100,2330,2330,2330,2330,0
20240226,092300,57951100,2330,2320,2330,2315,1868
20240226,092200,53604130,2330,2330,2330,2330,26
20240226,092100,53543550,2330,2325,2330,2325,3
20240226,092000,53536565,2315,2305,2315,2305,187
20240226,091900,53103670,2315,2315,2315,2315,0
20240226,091800,53103670,2315,2300,2315,2300,301
20240226,091700,52411355,2320,2320,2320,2320,1005
20240226,091600,50079755,2320,2300,2320,2295,2021
20240226,091500,45431455,2300,2305,2305,2300,7615
20240226,091400,27895700,2310,2310,2310,2310,355
20240226,091300,27075650,2310,2320,2320,2310,139
20240226,091200,26753260,2315,2325,2325,2315,1234
20240226,091100,23896210,2325,2325,2325,2325,630
20240226,091000,22431460,2325,2310,2325,2310,492
20240226,090900,21289530,2310,2310,2310,2305,1570
20240226,090800,17670330,2310,2310,2315,2310,306
20240226,090700,16963420,2315,2310,2315,2310,213
20240226,090600,16471340,2315,2315,2315,2315,0
20240226,090500,16471340,2315,2330,2330,2315,455
20240226,090400,15418000,2330,2330,2330,2330,335
20240226,090300,14637450,2330,2315,2330,2305,1136
20240226,090200,12010615,2315,2315,2315,2315,5
20240226,090100,11999040,2320,2330,2330,2320,557
20240226,090000,10706500,2320,2330,2335,2320,4358