stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,210700,13090558706,997,997,997,997,46969
20240226,210600,13090558706,997,997,997,997,0
20240226,210500,13090558706,997,997,997,997,0
20240226,210400,13090558706,997,997,997,997,0
20240226,210300,13090558706,997,997,997,997,0
20240226,210200,13090558706,997,997,997,997,0
20240226,210100,13090558706,997,997,997,997,0
20240226,210000,13090558706,997,997,997,997,0
20240226,205900,13090558706,997,997,997,997,0
20240226,205800,13090558706,997,997,997,997,0
20240226,205700,13090558706,997,997,997,997,0
20240226,205600,13090558706,997,997,997,997,0
20240226,205500,13090558706,997,997,997,997,0
20240226,205400,13090558706,997,997,997,997,0
20240226,205300,13090558706,997,997,997,997,0
20240226,205200,13090558706,997,997,997,997,0
20240226,205100,13090558706,997,997,997,997,0
20240226,205000,13090558706,997,997,997,997,0
20240226,204900,13090558706,997,997,997,997,0
20240226,204800,13090558706,997,997,997,997,0
20240226,204700,13090558706,997,997,997,997,0
20240226,204600,13090558706,997,997,997,997,0
20240226,204500,13090558706,997,997,997,997,0
20240226,204400,13090558706,997,997,997,997,0
20240226,204300,13090558706,997,997,997,997,0
20240226,204200,13090558706,997,997,997,997,0
20240226,204100,13090558706,997,997,997,997,0
20240226,204000,13090558706,997,997,997,997,0
20240226,203900,13090558706,997,997,997,997,0
20240226,203800,13090558706,997,997,997,997,0
20240226,203700,13090558706,997,997,997,997,46969
20240226,203600,13090558706,997,997,997,997,0
20240226,203500,13090558706,997,997,997,997,0
20240226,203400,13090558706,997,997,997,997,0
20240226,203300,13090558706,997,997,997,997,0
20240226,203200,13090558706,997,997,997,997,0
20240226,203100,13090558706,997,997,997,997,0
20240226,203000,13090558706,997,997,997,997,0
20240226,202900,13090558706,997,997,997,997,0
20240226,202800,13090558706,997,997,997,997,0
20240226,202700,13090558706,997,997,997,997,0
20240226,202600,13090558706,997,997,997,997,0
20240226,202500,13090558706,997,997,997,997,0
20240226,202400,13090558706,997,997,997,997,0
20240226,202300,13090558706,997,997,997,997,0
20240226,202200,13090558706,997,997,997,997,0
20240226,202100,13090558706,997,997,997,997,0
20240226,202000,13090558706,997,997,997,997,0
20240226,201900,13090558706,997,997,997,997,0
20240226,201800,13090558706,997,997,997,997,0
20240226,201700,13090558706,997,997,997,997,0
20240226,201600,13090558706,997,997,997,997,0
20240226,201500,13090558706,997,997,997,997,0
20240226,201400,13090558706,997,997,997,997,0
20240226,201300,13090558706,997,997,997,997,0
20240226,201200,13090558706,997,997,997,997,0
20240226,201100,13090558706,997,997,997,997,0
20240226,201000,13090558706,997,997,997,997,0
20240226,200900,13090558706,997,997,997,997,0
20240226,200800,13090558706,997,997,997,997,0
20240226,200700,13090558706,997,997,997,997,46969
20240226,200600,13090558706,997,997,997,997,0
20240226,200500,13090558706,997,997,997,997,0
20240226,200400,13090558706,997,997,997,997,0
20240226,200300,13090558706,997,997,997,997,0
20240226,200200,13090558706,997,997,997,997,0
20240226,200100,13090558706,997,997,997,997,0
20240226,200000,13090558706,997,997,997,997,0
20240226,195900,13090558706,997,997,997,997,0
20240226,195800,13090558706,997,997,997,997,0
20240226,195700,13090558706,997,997,997,997,0
20240226,195600,13090558706,997,997,997,997,0
20240226,195500,13090558706,997,997,997,997,0
20240226,195400,13090558706,997,997,997,997,0
20240226,195300,13090558706,997,997,997,997,0
20240226,195200,13090558706,997,997,997,997,0
20240226,195100,13090558706,997,997,997,997,0
20240226,195000,13090558706,997,997,997,997,0
20240226,194900,13090558706,997,997,997,997,0
20240226,194800,13090558706,997,997,997,997,0
20240226,194700,13090558706,997,997,997,997,0
20240226,194600,13090558706,997,997,997,997,0
20240226,194500,13090558706,997,997,997,997,0
20240226,194400,13090558706,997,997,997,997,0
20240226,194300,13090558706,997,997,997,997,0
20240226,194200,13090558706,997,997,997,997,0
20240226,194100,13090558706,997,997,997,997,0
20240226,194000,13090558706,997,997,997,997,0
20240226,193900,13090558706,997,997,997,997,0
20240226,193800,13090558706,997,997,997,997,0
20240226,193700,13090558706,997,997,997,997,46969
20240226,193600,13090558706,997,997,997,997,0
20240226,193500,13090558706,997,997,997,997,0
20240226,193400,13090558706,997,997,997,997,0
20240226,193300,13090558706,997,997,997,997,0
20240226,193200,13090558706,997,997,997,997,0
20240226,193100,13090558706,997,997,997,997,0
20240226,193000,13090558706,997,997,997,997,0
20240226,192900,13090558706,997,997,997,997,0
20240226,192800,13090558706,997,997,997,997,0
20240226,192700,13090558706,997,997,997,997,0
20240226,192600,13090558706,997,997,997,997,0
20240226,192500,13090558706,997,997,997,997,0
20240226,192400,13090558706,997,997,997,997,0
20240226,192300,13090558706,997,997,997,997,0
20240226,192200,13090558706,997,997,997,997,0
20240226,192100,13090558706,997,997,997,997,0
20240226,192000,13090558706,997,997,997,997,0
20240226,191900,13090558706,997,997,997,997,0
20240226,191800,13090558706,997,997,997,997,0
20240226,191700,13090558706,997,997,997,997,0
20240226,191600,13090558706,997,997,997,997,0
20240226,191500,13090558706,997,997,997,997,0
20240226,191400,13090558706,997,997,997,997,0
20240226,191300,13090558706,997,997,997,997,0
20240226,191200,13090558706,997,997,997,997,0
20240226,191100,13090558706,997,997,997,997,0
20240226,191000,13090558706,997,997,997,997,0
20240226,190900,13090558706,997,997,997,997,0
20240226,190800,13090558706,997,997,997,997,0
20240226,190700,13090558706,997,997,997,997,46969
20240226,190600,13090558706,997,997,997,997,0
20240226,190500,13090558706,997,997,997,997,0
20240226,190400,13090558706,997,997,997,997,0
20240226,190300,13090558706,997,997,997,997,0
20240226,190200,13090558706,997,997,997,997,0
20240226,190100,13090558706,997,997,997,997,0
20240226,190000,13090558706,997,997,997,997,0
20240226,185900,13090558706,997,997,997,997,0
20240226,185800,13090558706,997,997,997,997,0
20240226,185700,13090558706,997,997,997,997,0
20240226,185600,13090558706,997,997,997,997,0
20240226,185500,13090558706,997,997,997,997,0
20240226,185400,13090558706,997,997,997,997,0
20240226,185300,13090558706,997,997,997,997,0
20240226,185200,13090558706,997,997,997,997,0
20240226,185100,13090558706,997,997,997,997,0
20240226,185000,13090558706,997,997,997,997,0
20240226,184900,13090558706,997,997,997,997,0
20240226,184800,13090558706,997,997,997,997,0
20240226,184700,13090558706,997,997,997,997,0
20240226,184600,13090558706,997,997,997,997,0
20240226,184500,13090558706,997,997,997,997,0
20240226,184400,13090558706,997,997,997,997,0
20240226,184300,13090558706,997,997,997,997,0
20240226,184200,13090558706,997,997,997,997,0
20240226,184100,13090558706,997,997,997,997,0
20240226,184000,13090558706,997,997,997,997,0
20240226,183900,13090558706,997,997,997,997,0
20240226,183800,13090558706,997,997,997,997,0
20240226,183700,13090558706,997,997,997,997,46969
20240226,183600,13090558706,997,997,997,997,0
20240226,183500,13090558706,997,997,997,997,0
20240226,183400,13090558706,997,997,997,997,0
20240226,183300,13090558706,997,997,997,997,0
20240226,183200,13090558706,997,997,997,997,0
20240226,183100,13090558706,997,997,997,997,0
20240226,183000,13090558706,997,997,997,997,0
20240226,182900,13090558706,997,997,997,997,0
20240226,182800,13090558706,997,997,997,997,0
20240226,182700,13090558706,997,997,997,997,0
20240226,182600,13090558706,997,997,997,997,0
20240226,182500,13090558706,997,997,997,997,0
20240226,182400,13090558706,997,997,997,997,0
20240226,182300,13090558706,997,997,997,997,0
20240226,182200,13090558706,997,997,997,997,0
20240226,182100,13090558706,997,997,997,997,0
20240226,182000,13090558706,997,997,997,997,0
20240226,181900,13090558706,997,997,997,997,0
20240226,181800,13090558706,997,997,997,997,0
20240226,181700,13090558706,997,997,997,997,0
20240226,181600,13090558706,997,997,997,997,0
20240226,181500,13090558706,997,997,997,997,0
20240226,181400,13090558706,997,997,997,997,0
20240226,181300,13090558706,997,997,997,997,0
20240226,181200,13090558706,997,997,997,997,0
20240226,181100,13090558706,997,997,997,997,0
20240226,181000,13090558706,997,997,997,997,0
20240226,180900,13090558706,997,997,997,997,0
20240226,180800,13090558706,997,997,997,997,0
20240226,180700,13090558706,997,997,997,997,46969
20240226,180600,13090558706,997,997,997,997,0
20240226,180500,13090558706,997,997,997,997,0
20240226,180400,13090558706,997,997,997,997,0
20240226,180300,13090558706,997,997,997,997,0
20240226,180200,13090558706,997,997,997,997,0
20240226,180100,13090558706,997,997,997,997,0
20240226,180000,13090558706,997,997,997,997,0
20240226,175900,13090558706,997,997,997,997,0
20240226,175800,13090558706,997,997,997,997,0
20240226,175700,13090558706,997,997,997,997,0
20240226,175600,13090558706,997,997,997,997,0
20240226,175500,13090558706,997,997,997,997,0
20240226,175400,13090558706,997,997,997,997,0
20240226,175300,13090558706,997,997,997,997,0
20240226,175200,13090558706,997,997,997,997,0
20240226,175100,13090558706,997,997,997,997,0
20240226,175000,13090558706,997,997,997,997,0
20240226,174900,13090558706,997,997,997,997,0
20240226,174800,13090558706,997,997,997,997,0
20240226,174700,13090558706,997,997,997,997,0
20240226,174600,13090558706,997,997,997,997,0
20240226,174500,13090558706,997,997,997,997,0
20240226,174400,13090558706,997,997,997,997,0
20240226,174300,13090558706,997,997,997,997,0
20240226,174200,13090558706,997,997,997,997,0
20240226,174100,13090558706,997,997,997,997,0
20240226,174000,13090558706,997,997,997,997,0
20240226,173900,13090558706,997,997,997,997,0
20240226,173800,13090558706,997,997,997,997,0
20240226,173700,13090558706,997,997,997,997,46969
20240226,173600,13090558706,997,997,997,997,0
20240226,173500,13090558706,997,997,997,997,0
20240226,173400,13090558706,997,997,997,997,0
20240226,173300,13090558706,997,997,997,997,0
20240226,173200,13090558706,997,997,997,997,0
20240226,173100,13090558706,997,997,997,997,0
20240226,173000,13090558706,997,997,997,997,0
20240226,172900,13090558706,997,997,997,997,0
20240226,172800,13090558706,997,997,997,997,0
20240226,172700,13090558706,997,997,997,997,0
20240226,172600,13090558706,997,997,997,997,0
20240226,172500,13090558706,997,997,997,997,0
20240226,172400,13090558706,997,997,997,997,0
20240226,172300,13090558706,997,997,997,997,0
20240226,172200,13090558706,997,997,997,997,0
20240226,172100,13090558706,997,997,997,997,0
20240226,172000,13090558706,997,997,997,997,0
20240226,171900,13090558706,997,997,997,997,0
20240226,171800,13090558706,997,997,997,997,0
20240226,171700,13090558706,997,997,997,997,0
20240226,171600,13090558706,997,997,997,997,0
20240226,171500,13090558706,997,997,997,997,0
20240226,171400,13090558706,997,997,997,997,0
20240226,171300,13090558706,997,997,997,997,0
20240226,171200,13090558706,997,997,997,997,0
20240226,171100,13090558706,997,997,997,997,0
20240226,171000,13090558706,997,997,997,997,0
20240226,170900,13090558706,997,997,997,997,0
20240226,170800,13090558706,997,997,997,997,0
20240226,170700,13090558706,997,997,997,997,46969
20240226,170600,13090558706,997,997,997,997,0
20240226,170500,13090558706,997,997,997,997,0
20240226,170400,13090558706,997,997,997,997,0
20240226,170300,13090558706,997,997,997,997,0
20240226,170200,13090558706,997,997,997,997,0
20240226,170100,13090558706,997,997,997,997,0
20240226,170000,13090558706,997,997,997,997,0
20240226,165900,13090558706,997,997,997,997,0
20240226,165800,13090558706,997,997,997,997,0
20240226,165700,13090558706,997,997,997,997,0
20240226,165600,13090558706,997,997,997,997,0
20240226,165500,13090558706,997,997,997,997,0
20240226,165400,13090558706,997,997,997,997,0
20240226,165300,13090558706,997,997,997,997,0
20240226,165200,13090558706,997,997,997,997,0
20240226,165100,13090558706,997,997,997,997,0
20240226,165000,13090558706,997,997,997,997,0
20240226,164900,13090558706,997,997,997,997,0
20240226,164800,13090558706,997,997,997,997,0
20240226,164700,13090558706,997,997,997,997,0
20240226,164600,13090558706,997,997,997,997,0
20240226,164500,13090558706,997,997,997,997,0
20240226,164400,13090558706,997,997,997,997,0
20240226,164300,13090558706,997,997,997,997,0
20240226,164200,13090558706,997,997,997,997,0
20240226,164100,13090558706,997,997,997,997,0
20240226,164000,13090558706,997,997,997,997,0
20240226,163900,13090558706,997,997,997,997,0
20240226,163800,13090558706,997,997,997,997,0
20240226,163700,13090558706,997,997,997,997,46969
20240226,163600,13090558706,997,997,997,997,0
20240226,163500,13090558706,997,997,997,997,0
20240226,163400,13090558706,997,997,997,997,0
20240226,163300,13090558706,997,997,997,997,0
20240226,163200,13090558706,997,997,997,997,0
20240226,163100,13090558706,997,997,997,997,0
20240226,163000,13090558706,997,997,997,997,0
20240226,162900,13090558706,997,997,997,997,0
20240226,162800,13090558706,997,997,997,997,0
20240226,162700,13090558706,997,997,997,997,0
20240226,162600,13090558706,997,997,997,997,0
20240226,162500,13090558706,997,997,997,997,0
20240226,162400,13090558706,997,997,997,997,0
20240226,162300,13090558706,997,997,997,997,0
20240226,162200,13090558706,997,997,997,997,0
20240226,162100,13090558706,997,997,997,997,0
20240226,162000,13090558706,997,997,997,997,0
20240226,161900,13090558706,997,997,997,997,0
20240226,161800,13090558706,997,997,997,997,0
20240226,161700,13090558706,997,997,997,997,0
20240226,161600,13090558706,997,997,997,997,0
20240226,161500,13090558706,997,997,997,997,0
20240226,161400,13090558706,997,997,997,997,0
20240226,161300,13090558706,997,997,997,997,0
20240226,161200,13090558706,997,997,997,997,0
20240226,161100,13090558706,997,997,997,997,0
20240226,161000,13090558706,997,997,997,997,0
20240226,160900,13090558706,997,997,997,997,0
20240226,160800,13090558706,997,997,997,997,0
20240226,160700,13090558706,997,997,997,997,46969
20240226,160600,13090558706,997,997,997,997,0
20240226,160500,13090558706,997,997,997,997,0
20240226,160400,13090558706,997,997,997,997,0
20240226,160300,13090558706,997,997,997,997,0
20240226,160200,13090558706,997,997,997,997,0
20240226,160100,13090558706,997,997,997,997,0
20240226,160000,13090558706,997,997,997,997,0
20240226,155900,13090558706,997,997,997,997,0
20240226,155800,13090558706,997,997,997,997,0
20240226,155700,13090558706,997,997,997,997,0
20240226,155600,13090558706,997,997,997,997,0
20240226,155500,13090558706,997,997,997,997,0
20240226,155400,13090558706,997,997,997,997,0
20240226,155300,13090558706,997,997,997,997,0
20240226,155200,13090558706,997,997,997,997,0
20240226,155100,13090558706,997,997,997,997,0
20240226,155000,13090558706,997,997,997,997,0
20240226,154900,13090558706,997,997,997,997,0
20240226,154800,13090558706,997,997,997,997,0
20240226,154700,13090558706,997,997,997,997,0
20240226,154600,13090558706,997,997,997,997,0
20240226,154500,13090558706,997,997,997,997,0
20240226,154400,13090558706,997,997,997,997,0
20240226,154300,13090558706,997,997,997,997,0
20240226,154200,13090558706,997,997,997,997,0
20240226,154100,13090558706,997,997,997,997,0
20240226,154000,13090558706,997,997,997,997,0
20240226,153900,13090558706,997,997,997,997,0
20240226,153800,13090558706,997,997,997,997,0
20240226,153700,13090558706,997,997,997,997,46969
20240226,153600,13090558706,997,997,997,997,0
20240226,153500,13090558706,997,997,997,997,0
20240226,153400,13090558706,997,997,997,997,0
20240226,153300,13090558706,997,997,997,997,0
20240226,153200,13090558706,997,997,997,997,0
20240226,153100,13090558706,997,997,997,997,0
20240226,153000,13090558706,997,997,997,997,46969
20240226,152900,13043730613,986,986,986,986,0
20240226,152800,13043730613,986,986,986,986,0
20240226,152700,13043730613,986,986,986,986,0
20240226,152600,13043730613,986,986,986,986,0
20240226,152500,13043730613,986,986,986,986,0
20240226,152400,13043730613,986,986,986,986,0
20240226,152300,13043730613,986,986,986,986,0
20240226,152200,13043730613,986,986,986,986,0
20240226,152100,13043730613,986,986,986,986,0
20240226,152000,13043730613,986,986,986,986,0
20240226,151900,13043730613,986,991,991,985,30881
20240226,151800,13013248561,991,992,998,991,20454
20240226,151700,12992888123,992,990,992,985,9549
20240226,151600,12983427382,990,987,992,985,39789
20240226,151500,12944066608,985,974,985,970,24290
20240226,151400,12920318299,974,969,975,964,47836
20240226,151300,12873895629,969,972,988,963,71460
20240226,151200,12804667091,972,995,995,972,84405
20240226,151100,12721633284,994,999,999,990,24467
20240226,151000,12697321920,997,993,1000,991,11440
20240226,150900,12685912487,991,987,995,987,21999
20240226,150800,12664111886,990,988,993,981,78746
20240226,150700,12586571487,988,999,1007,988,89684
20240226,150600,12497144049,997,1009,1009,997,67315
20240226,150500,12429682056,1008,1011,1011,1005,17846
20240226,150400,12411692589,1011,1006,1011,1005,17869
20240226,150300,12393686678,1006,1012,1015,1004,25783
20240226,150200,12367632808,1008,1005,1017,1003,47001
20240226,150100,12320147501,1009,1013,1013,1004,9923
20240226,150000,12310145666,1014,1005,1015,1001,36578
20240226,145900,12273347287,1004,1000,1008,999,10432
20240226,145800,12262891783,999,1007,1007,999,19559
20240226,145700,12243319348,1005,1011,1011,1002,7014
20240226,145600,12236280198,999,1015,1015,999,66922
20240226,145500,12168908199,1016,1009,1018,1008,20362
20240226,145400,12148269970,1004,1005,1010,1002,8859
20240226,145300,12139365300,1005,1007,1010,1002,29637
20240226,145200,12109576001,1006,1000,1009,997,38262
20240226,145100,12071250747,1003,1012,1013,995,38467
20240226,145000,12032805249,1013,995,1030,994,116560
20240226,144900,11914787704,995,1003,1006,994,79458
20240226,144800,11835373207,1003,999,1011,995,161663
20240226,144700,11673042897,999,1032,1032,984,269061
20240226,144600,11402399101,1031,1047,1048,1028,89321
20240226,144500,11309998056,1047,1053,1070,1047,96737
20240226,144400,11208080732,1050,1046,1062,1037,77823
20240226,144300,11126383941,1046,1067,1067,1024,212341
20240226,144200,10903904651,1067,1068,1070,1065,33887
20240226,144100,10867778599,1070,1072,1073,1066,33875
20240226,144000,10831590249,1072,1075,1080,1072,40732
20240226,143900,10787765536,1075,1072,1075,1066,48407
20240226,143800,10735995699,1073,1079,1080,1069,83763
20240226,143700,10646039604,1080,1085,1085,1078,92962
20240226,143600,10545456843,1084,1087,1088,1083,49728
20240226,143500,10491480579,1088,1088,1091,1086,123101
20240226,143400,10357397260,1083,1078,1089,1075,97455
20240226,143300,10251729867,1075,1062,1082,1062,54731
20240226,143200,10192939592,1063,1066,1066,1062,20514
20240226,143100,10171131658,1067,1076,1076,1067,150399
20240226,143000,10010223522,1077,1069,1079,1067,50069
20240226,142900,9956617209,1069,1077,1081,1069,91994
20240226,142800,9857973224,1086,1064,1090,1061,280822
20240226,142700,9555254007,1063,1055,1079,1053,125684
20240226,142600,9421652179,1055,1045,1056,1045,63797
20240226,142500,9354555175,1043,1043,1045,1040,17910
20240226,142400,9335887611,1043,1039,1045,1035,43871
20240226,142300,9290194961,1039,1038,1039,1035,10014
20240226,142200,9279802806,1038,1036,1039,1033,17860
20240226,142100,9261290041,1037,1033,1037,1033,21410
20240226,142000,9239124548,1033,1029,1033,1029,4311
20240226,141900,9234682295,1026,1026,1029,1025,9613
20240226,141800,9224823592,1026,1030,1030,1025,15427
20240226,141700,9208962080,1030,1033,1033,1029,5329
20240226,141600,9203471693,1033,1029,1033,1029,5579
20240226,141500,9197723709,1029,1029,1030,1028,4470
20240226,141400,9193126442,1030,1037,1037,1030,3079
20240226,141300,9189933904,1037,1028,1037,1028,5653
20240226,141200,9184095801,1032,1035,1037,1028,16066
20240226,141100,9167515769,1038,1040,1042,1033,25897
20240226,141000,9140642195,1040,1032,1040,1032,29963
20240226,140900,9109564486,1032,1031,1032,1030,9029
20240226,140800,9100255098,1031,1028,1031,1026,18204
20240226,140700,9081516817,1026,1028,1028,1026,2860
20240226,140600,9078576937,1028,1025,1029,1025,9626
20240226,140500,9068689543,1025,1028,1029,1025,11945
20240226,140400,9056418342,1028,1023,1028,1023,13302
20240226,140300,9042760189,1023,1020,1023,1020,24818
20240226,140200,9017380478,1020,1019,1023,1019,2341
20240226,140100,9014991806,1019,1012,1019,1012,4180
20240226,140000,9010756063,1012,1025,1025,1010,46054
20240226,135900,8963851807,1026,1029,1029,1026,2252
20240226,135800,8961539941,1029,1028,1029,1026,3314
20240226,135700,8958133546,1028,1029,1029,1027,3998
20240226,135600,8954024810,1025,1029,1029,1025,5491
20240226,135500,8948381703,1027,1021,1029,1020,10412
20240226,135400,8937717401,1021,1027,1027,1021,29872
20240226,135300,8907121609,1027,1025,1029,1025,4779
20240226,135200,8902215744,1025,1025,1030,1025,12989
20240226,135100,8888899409,1025,1028,1030,1025,34823
20240226,135000,8853174170,1028,1030,1031,1028,3798
20240226,134900,8849266504,1032,1028,1033,1028,5864
20240226,134800,8843225157,1028,1029,1030,1028,3816
20240226,134700,8839298824,1026,1035,1036,1026,25947
20240226,134600,8812607551,1035,1030,1037,1029,17929
20240226,134500,8794112940,1029,1031,1031,1029,4742
20240226,134400,8789228675,1027,1033,1033,1026,10522
20240226,134300,8778418302,1033,1034,1034,1026,14440
20240226,134200,8763552780,1033,1036,1037,1033,9439
20240226,134100,8753778278,1031,1031,1031,1026,25215
20240226,134000,8727834861,1032,1032,1034,1030,9985
20240226,133900,8717539624,1032,1037,1037,1032,11359
20240226,133800,8705807854,1037,1034,1037,1029,13873
20240226,133700,8691490890,1030,1033,1034,1027,32404
20240226,133600,8658107122,1033,1047,1047,1031,9457
20240226,133500,8648319156,1036,1051,1052,1033,53547
20240226,133400,8592523948,1051,1044,1052,1042,76310
20240226,133300,8512549765,1044,1037,1044,1036,26619
20240226,133200,8484911321,1038,1036,1038,1034,3752
20240226,133100,8481023216,1037,1036,1039,1036,5382
20240226,133000,8475434280,1036,1036,1039,1032,8553
20240226,132900,8466573841,1036,1035,1037,1033,6149
20240226,132800,8460202541,1034,1037,1040,1033,10124
20240226,132700,8449699987,1037,1033,1037,1029,12795
20240226,132600,8436483994,1035,1039,1042,1027,39156
20240226,132500,8395961390,1040,1039,1045,1038,40547
20240226,132400,8353756822,1039,1034,1039,1034,16618
20240226,132300,8336517966,1037,1034,1037,1032,4900
20240226,132200,8331446707,1039,1040,1040,1032,19313
20240226,132100,8311430328,1040,1035,1041,1034,25795
20240226,132000,8284642213,1036,1037,1037,1030,26186
20240226,131900,8257559598,1039,1040,1040,1032,10802
20240226,131800,8246335387,1040,1031,1040,1031,31468
20240226,131700,8213728956,1032,1039,1040,1031,23768
20240226,131600,8189105587,1040,1027,1040,1027,32150
20240226,131500,8155852265,1027,1020,1030,1020,16685
20240226,131400,8138788314,1024,1029,1029,1020,24575
20240226,131300,8113633468,1029,1033,1035,1024,8825
20240226,131200,8104527476,1036,1026,1036,1024,11214
20240226,131100,8092967709,1024,1033,1040,1020,47221
20240226,131000,8044379514,1035,1047,1051,1033,40576
20240226,130900,8002089220,1050,1029,1052,1028,107270
20240226,130800,7890286383,1030,1028,1031,1027,12971
20240226,130700,7876938272,1028,1024,1028,1021,19706
20240226,130600,7856723573,1024,1027,1028,1020,30644
20240226,130500,7825319351,1027,1029,1029,1023,7386
20240226,130400,7817746358,1029,1024,1029,1022,29391
20240226,130300,7787613270,1025,1023,1028,1021,6647
20240226,130200,7780821130,1030,1025,1031,1020,35940
20240226,130100,7743957533,1027,1025,1027,1022,16439
20240226,130000,7727127177,1026,1023,1027,1019,55244
20240226,125900,7670663559,1025,1012,1025,1009,34756
20240226,125800,7635226604,1010,1006,1015,1004,22299
20240226,125700,7612714559,1007,1003,1007,1003,7118
20240226,125600,7605564190,1003,1000,1004,1000,2233
20240226,125500,7603329354,1000,1004,1005,1000,1335
20240226,125400,7601991815,1003,1000,1003,1000,5967
20240226,125300,7596012466,1001,998,1001,997,985
20240226,125200,7595030103,1001,998,1003,998,2498
20240226,125100,7592532800,999,1002,1005,999,2618
20240226,125000,7589914643,1002,1004,1005,998,27146
20240226,124900,7562734101,1003,999,1003,997,15995
20240226,124800,7546731301,1000,1001,1001,997,4692
20240226,124700,7542042542,995,999,1001,995,7226
20240226,124600,7534829604,1000,999,1001,994,8532
20240226,124500,7526326739,1000,998,1000,994,22146
20240226,124400,7504239801,998,998,998,993,14434
20240226,124300,7489866190,995,988,995,988,18425
20240226,124200,7471578556,988,985,988,985,1285
20240226,124100,7470312721,988,987,988,985,910
20240226,124000,7469414425,987,987,989,984,4269
20240226,123900,7465203943,982,984,987,981,15689
20240226,123800,7449779158,985,981,986,981,12257
20240226,123700,7437739751,987,994,995,980,79640
20240226,123600,7359042258,995,991,995,989,8810
20240226,123500,7350302510,994,991,996,990,25546
20240226,123400,7324920326,993,988,1002,987,17694
20240226,123300,7307336493,1001,990,1001,983,23558
20240226,123200,7284041668,990,989,990,980,41009
20240226,123100,7243739953,989,1000,1000,988,24302
20240226,123000,7219596588,1000,991,1001,989,38548
20240226,122900,7181255310,987,1003,1003,981,84890
20240226,122800,7096814411,1003,1003,1004,999,22540
20240226,122700,7074264641,1002,1003,1006,1002,4257
20240226,122600,7069997872,1006,1002,1006,1002,5830
20240226,122500,7064141200,1005,1003,1006,1001,7787
20240226,122400,7056328676,1004,1000,1004,999,9683
20240226,122300,7046615165,1000,1007,1010,999,61507
20240226,122200,6984950465,1011,1010,1012,1006,20605
20240226,122100,6964173999,1012,1009,1016,1005,18455
20240226,122000,6945549057,1016,1021,1023,1009,47287
20240226,121900,6897650524,1023,1022,1024,1019,20921
20240226,121800,6876292332,1024,1021,1025,1018,22798
20240226,121700,6853052223,1018,1028,1029,1016,39560
20240226,121600,6812532821,1024,1027,1033,1021,40377
20240226,121500,6771078490,1025,1018,1027,1016,23868
20240226,121400,6746694956,1018,1017,1019,1012,13936
20240226,121300,6732534071,1017,1020,1020,1015,5932
20240226,121200,6726491678,1020,1012,1020,1011,41567
20240226,121100,6684284978,1010,1009,1012,1008,4243
20240226,121000,6679998764,1009,1007,1009,1001,20828
20240226,120900,6659093317,1003,1007,1009,1003,11343
20240226,120800,6647694874,1007,1010,1010,1007,14202
20240226,120700,6633378239,1009,1013,1013,1009,1670
20240226,120600,6631692004,1013,1009,1013,1009,7571
20240226,120500,6624047859,1010,1015,1015,1010,16556
20240226,120400,6607307381,1015,1013,1015,1007,19975
20240226,120300,6587065249,1011,1012,1014,1011,35013
20240226,120200,6551593078,1013,1002,1013,1002,16433
20240226,120100,6535012675,1003,1002,1009,1002,15030
20240226,120000,6519895880,1001,1002,1003,1000,30114
20240226,115900,6489771476,1002,1006,1010,1002,15930
20240226,115800,6473778555,1010,1007,1012,1005,18458
20240226,115700,6455209409,1012,1010,1013,1005,11796
20240226,115600,6443337098,1006,1011,1013,1005,22411
20240226,115500,6420698394,1010,1005,1012,1003,24585
20240226,115400,6395896038,1002,996,1010,996,22141
20240226,115300,6373655477,996,1005,1012,995,80797
20240226,115200,6292845180,1006,1008,1014,1004,30664
20240226,115100,6261983372,1009,1010,1016,1009,45548
20240226,115000,6215901057,1010,1004,1015,1002,26413
20240226,114900,6189233523,1000,999,1019,998,35866
20240226,114800,6153290194,998,1012,1019,996,108967
20240226,114700,6043645542,1015,1016,1024,1009,40192
20240226,114600,6002772302,1010,1023,1030,1009,51748
20240226,114500,5950116167,1023,1036,1036,1023,43802
20240226,114400,5905068150,1037,1035,1047,1035,13570
20240226,114300,5890975449,1035,1036,1048,1035,55688
20240226,114200,5832903559,1036,1029,1039,1029,22851
20240226,114100,5809274930,1030,1046,1046,1030,33665
20240226,114000,5774458010,1048,1046,1058,1038,118690
20240226,113900,5650066423,1046,1039,1050,1037,84699
20240226,113800,5561776961,1044,1056,1056,1024,117144
20240226,113700,5439863006,1056,1057,1064,1038,253897
20240226,113600,5172767872,1046,1048,1058,1045,96241
20240226,113500,5071827594,1044,1044,1044,1044,0
20240226,113400,5071827594,1044,1028,1044,1026,93618
20240226,113300,4974720174,1030,1026,1032,1020,46626
20240226,113200,4926849547,1031,1034,1037,1014,151648
20240226,113100,4771000023,1035,1006,1035,1002,205646
20240226,113000,4561530949,1007,995,1007,993,137986
20240226,112900,4423234508,995,996,997,989,29535
20240226,112800,4393922974,996,984,996,980,75740
20240226,112700,4319045924,979,979,984,979,29967
20240226,112600,4289648350,977,977,977,977,4703
20240226,112500,4285053519,976,979,980,976,12332
20240226,112400,4273009494,978,980,980,975,14974
20240226,112300,4258349676,980,976,980,976,17282
20240226,112200,4241448901,970,966,976,966,6141
20240226,112100,4235483763,967,975,976,960,34961
20240226,112000,4201716543,975,974,977,974,4207
20240226,111900,4197613168,966,966,966,966,1919
20240226,111800,4195759414,963,966,966,963,3144
20240226,111700,4192731151,962,966,966,962,2759
20240226,111600,4190071211,965,970,970,965,660
20240226,111500,4189432926,977,968,977,967,4646
20240226,111400,4184927573,968,969,970,968,1956
20240226,111300,4183031196,970,969,970,969,2180
20240226,111200,4180918096,969,965,969,965,3808
20240226,111100,4177243272,965,963,965,961,6633
20240226,111000,4170856488,961,965,965,960,6751
20240226,110900,4164365893,967,970,971,966,9112
20240226,110800,4155536155,970,969,977,968,1524
20240226,110700,4154059308,969,974,975,968,32184
20240226,110600,4122838670,973,982,982,970,7696
20240226,110500,4115333897,983,977,983,977,914
20240226,110400,4114438049,980,984,984,980,4247
20240226,110300,4110273603,984,984,985,980,17942
20240226,110200,4092620262,984,971,984,971,17609
20240226,110100,4075356865,969,969,971,969,6085
20240226,110000,4069453663,971,975,980,971,19796
20240226,105900,4050108548,975,966,975,966,10371
20240226,105800,4040037419,963,967,967,963,2601
20240226,105700,4037532044,966,965,967,965,11335
20240226,105600,4026575719,965,960,965,959,4060
20240226,105500,4022670698,958,959,961,958,1167
20240226,105400,4021551107,958,958,959,957,3381
20240226,105300,4018309838,957,958,959,957,1233
20240226,105200,4017127797,959,959,959,959,1784
20240226,105100,4015416941,959,955,959,954,12638
20240226,105000,4003346949,955,957,957,955,8095
20240226,104900,3995608098,957,960,960,956,4600
20240226,104800,3991203473,960,958,960,956,2669
20240226,104700,3988647253,962,963,963,958,621
20240226,104600,3988052033,963,957,963,956,2279
20240226,104500,3985867502,962,959,963,956,3013
20240226,104400,3982986582,960,959,968,959,3518
20240226,104300,3979603465,959,956,959,951,6557
20240226,104200,3973328377,956,955,956,950,2046
20240226,104100,3971380279,956,948,957,943,10149
20240226,104000,3961723874,941,950,964,940,30781
20240226,103900,3932590361,964,958,964,950,41951
20240226,103800,3892655115,957,968,968,956,31739
20240226,103700,3862237877,968,969,969,965,553
20240226,103600,3861703300,968,966,969,966,3589
20240226,103500,3858233269,966,966,967,963,1111
20240226,103400,3857161303,966,965,970,960,9217
20240226,103300,3848290907,968,964,968,963,17522
20240226,103200,3831386702,968,965,968,963,15653
20240226,103100,3816297978,966,966,967,963,2784
20240226,103000,3813610462,966,965,970,963,10649
20240226,102900,3803342469,963,969,970,963,13608
20240226,102800,3790210001,969,973,973,968,618
20240226,102700,3789610898,973,973,975,968,12270
20240226,102600,3777696720,976,976,977,972,2752
20240226,102500,3775012437,976,976,976,971,13843
20240226,102400,3761535345,976,969,979,968,6144
20240226,102300,3755547778,968,968,973,967,11353
20240226,102200,3744553543,968,976,976,968,8156
20240226,102100,3736647631,976,973,976,967,39426
20240226,102000,3698422789,973,982,982,973,8550
20240226,101900,3690077821,982,974,982,972,12967
20240226,101800,3677366315,972,977,977,972,3031
20240226,101700,3674410797,975,979,982,975,14807
20240226,101600,3659946385,978,984,984,977,44623
20240226,101500,3616154431,983,976,986,975,35808
20240226,101400,3581035327,977,969,982,967,14790
20240226,101300,3566601521,971,960,971,958,80727
20240226,101200,3488975352,960,973,974,960,74926
20240226,101100,3416615772,974,975,984,972,46300
20240226,101000,3371337018,982,984,990,975,84756
20240226,100900,3287919050,984,978,984,978,23407
20240226,100800,3264952790,978,983,984,977,22829
20240226,100700,3242569522,980,975,986,969,29686
20240226,100600,3213530465,974,972,983,969,17174
20240226,100500,3196812319,976,980,988,970,54974
20240226,100400,3143009959,980,980,990,976,60144
20240226,100300,3083810129,980,972,983,964,20838
20240226,100200,3063433054,965,971,976,965,38159
20240226,100100,3026411649,972,970,990,969,60526
20240226,100000,2967152485,971,957,978,949,52449
20240226,095900,2916713749,957,946,960,946,52875
20240226,095800,2866298180,953,965,969,947,78497
20240226,095700,2791010909,966,968,974,938,161504
20240226,095600,2637129469,968,1005,1007,945,250986
20240226,095500,2389909378,1004,1012,1025,993,349905
20240226,095400,2037959688,1010,981,1030,964,332345
20240226,095300,1709093128,978,950,982,940,272534
20240226,095200,1446111544,947,936,958,936,103132
20240226,095100,1348457521,936,931,940,925,101915
20240226,095000,1253195915,925,950,960,920,194012
20240226,094900,1069994666,930,930,930,930,0
20240226,094800,1069994666,930,913,930,913,124292
20240226,094700,955102373,914,913,919,913,31354
20240226,094600,926385436,912,905,913,901,74471
20240226,094500,858686343,906,905,906,904,8029
20240226,094400,851427657,906,902,906,902,10432
20240226,094300,841995265,904,904,904,904,7
20240226,094200,841988937,902,905,905,902,849
20240226,094100,841222698,905,906,908,900,7375
20240226,094000,834570775,908,909,909,900,3949
20240226,093900,831013572,909,908,909,908,901
20240226,093800,830195376,908,900,908,900,3716
20240226,093700,826832342,900,905,905,900,7111
20240226,093600,820398042,905,897,905,897,4632
20240226,093500,816210784,897,898,898,897,2035
20240226,093400,814383359,898,902,902,897,6507
20240226,093300,808523205,904,897,904,896,10001
20240226,093200,799555713,904,895,904,895,3585
20240226,093100,796327693,893,907,907,893,36422
20240226,093000,763603684,906,910,913,902,23192
20240226,092900,742582327,913,911,913,909,8392
20240226,092800,734929943,911,912,912,908,8915
20240226,092700,726825598,912,908,917,908,24111
20240226,092600,704812823,908,913,913,908,599
20240226,092500,704267639,913,909,913,909,2090
20240226,092400,702364789,909,909,914,909,11334
20240226,092300,692050074,909,909,913,907,1936
20240226,092200,690291554,909,915,915,909,2548
20240226,092100,687968828,911,907,917,907,25727
20240226,092000,664490515,902,904,910,900,20852
20240226,091900,645628491,904,900,904,894,17901
20240226,091800,629475673,900,914,914,890,36946
20240226,091700,596192042,910,917,919,908,41482
20240226,091600,558295683,918,919,920,916,24197
20240226,091500,536078446,917,920,925,917,30837
20240226,091400,507713784,920,915,920,915,24495
20240226,091300,485243011,915,915,915,912,21350
20240226,091200,465720752,913,919,927,913,62852
20240226,091100,407875250,918,906,919,906,39571
20240226,091000,371704720,910,904,913,901,28523
20240226,090900,345894258,903,894,903,894,32261
20240226,090800,316856800,897,905,905,890,27359
20240226,090700,292267422,909,910,915,903,58241
20240226,090600,239266328,915,886,915,886,44486
20240226,090500,199136816,886,894,898,886,36001
20240226,090400,166963620,893,887,894,880,52909
20240226,090300,119854132,886,871,886,865,33437
20240226,090200,90550656,870,878,879,866,34644
20240226,090100,60164328,878,864,881,860,26093
20240226,090000,37448788,865,846,871,846,42489