stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,211500,999042105,592,592,592,592,22919
20240226,211400,999042105,592,592,592,592,0
20240226,211300,999042105,592,592,592,592,0
20240226,211200,999042105,592,592,592,592,0
20240226,211100,999042105,592,592,592,592,0
20240226,211000,999042105,592,592,592,592,0
20240226,210900,999042105,592,592,592,592,0
20240226,210800,999042105,592,592,592,592,0
20240226,210700,999042105,592,592,592,592,0
20240226,210600,999042105,592,592,592,592,0
20240226,210500,999042105,592,592,592,592,0
20240226,210400,999042105,592,592,592,592,0
20240226,210300,999042105,592,592,592,592,0
20240226,210200,999042105,592,592,592,592,0
20240226,210100,999042105,592,592,592,592,0
20240226,210000,999042105,592,592,592,592,0
20240226,205900,999042105,592,592,592,592,0
20240226,205800,999042105,592,592,592,592,0
20240226,205700,999042105,592,592,592,592,0
20240226,205600,999042105,592,592,592,592,0
20240226,205500,999042105,592,592,592,592,0
20240226,205400,999042105,592,592,592,592,0
20240226,205300,999042105,592,592,592,592,0
20240226,205200,999042105,592,592,592,592,0
20240226,205100,999042105,592,592,592,592,0
20240226,205000,999042105,592,592,592,592,0
20240226,204900,999042105,592,592,592,592,0
20240226,204800,999042105,592,592,592,592,0
20240226,204700,999042105,592,592,592,592,0
20240226,204600,999042105,592,592,592,592,0
20240226,204500,999042105,592,592,592,592,22919
20240226,204400,999042105,592,592,592,592,0
20240226,204300,999042105,592,592,592,592,0
20240226,204200,999042105,592,592,592,592,0
20240226,204100,999042105,592,592,592,592,0
20240226,204000,999042105,592,592,592,592,0
20240226,203900,999042105,592,592,592,592,0
20240226,203800,999042105,592,592,592,592,0
20240226,203700,999042105,592,592,592,592,0
20240226,203600,999042105,592,592,592,592,0
20240226,203500,999042105,592,592,592,592,0
20240226,203400,999042105,592,592,592,592,0
20240226,203300,999042105,592,592,592,592,0
20240226,203200,999042105,592,592,592,592,0
20240226,203100,999042105,592,592,592,592,0
20240226,203000,999042105,592,592,592,592,0
20240226,202900,999042105,592,592,592,592,0
20240226,202800,999042105,592,592,592,592,0
20240226,202700,999042105,592,592,592,592,0
20240226,202600,999042105,592,592,592,592,0
20240226,202500,999042105,592,592,592,592,0
20240226,202400,999042105,592,592,592,592,0
20240226,202300,999042105,592,592,592,592,0
20240226,202200,999042105,592,592,592,592,0
20240226,202100,999042105,592,592,592,592,0
20240226,202000,999042105,592,592,592,592,0
20240226,201900,999042105,592,592,592,592,0
20240226,201800,999042105,592,592,592,592,0
20240226,201700,999042105,592,592,592,592,0
20240226,201600,999042105,592,592,592,592,0
20240226,201500,999042105,592,592,592,592,22919
20240226,201400,999042105,592,592,592,592,0
20240226,201300,999042105,592,592,592,592,0
20240226,201200,999042105,592,592,592,592,0
20240226,201100,999042105,592,592,592,592,0
20240226,201000,999042105,592,592,592,592,0
20240226,200900,999042105,592,592,592,592,0
20240226,200800,999042105,592,592,592,592,0
20240226,200700,999042105,592,592,592,592,0
20240226,200600,999042105,592,592,592,592,0
20240226,200500,999042105,592,592,592,592,0
20240226,200400,999042105,592,592,592,592,0
20240226,200300,999042105,592,592,592,592,0
20240226,200200,999042105,592,592,592,592,0
20240226,200100,999042105,592,592,592,592,0
20240226,200000,999042105,592,592,592,592,0
20240226,195900,999042105,592,592,592,592,0
20240226,195800,999042105,592,592,592,592,0
20240226,195700,999042105,592,592,592,592,0
20240226,195600,999042105,592,592,592,592,0
20240226,195500,999042105,592,592,592,592,0
20240226,195400,999042105,592,592,592,592,0
20240226,195300,999042105,592,592,592,592,0
20240226,195200,999042105,592,592,592,592,0
20240226,195100,999042105,592,592,592,592,0
20240226,195000,999042105,592,592,592,592,0
20240226,194900,999042105,592,592,592,592,0
20240226,194800,999042105,592,592,592,592,0
20240226,194700,999042105,592,592,592,592,0
20240226,194600,999042105,592,592,592,592,0
20240226,194500,999042105,592,592,592,592,22919
20240226,194400,999042105,592,592,592,592,0
20240226,194300,999042105,592,592,592,592,0
20240226,194200,999042105,592,592,592,592,0
20240226,194100,999042105,592,592,592,592,0
20240226,194000,999042105,592,592,592,592,0
20240226,193900,999042105,592,592,592,592,0
20240226,193800,999042105,592,592,592,592,0
20240226,193700,999042105,592,592,592,592,0
20240226,193600,999042105,592,592,592,592,0
20240226,193500,999042105,592,592,592,592,0
20240226,193400,999042105,592,592,592,592,0
20240226,193300,999042105,592,592,592,592,0
20240226,193200,999042105,592,592,592,592,0
20240226,193100,999042105,592,592,592,592,0
20240226,193000,999042105,592,592,592,592,0
20240226,192900,999042105,592,592,592,592,0
20240226,192800,999042105,592,592,592,592,0
20240226,192700,999042105,592,592,592,592,0
20240226,192600,999042105,592,592,592,592,0
20240226,192500,999042105,592,592,592,592,0
20240226,192400,999042105,592,592,592,592,0
20240226,192300,999042105,592,592,592,592,0
20240226,192200,999042105,592,592,592,592,0
20240226,192100,999042105,592,592,592,592,0
20240226,192000,999042105,592,592,592,592,0
20240226,191900,999042105,592,592,592,592,0
20240226,191800,999042105,592,592,592,592,0
20240226,191700,999042105,592,592,592,592,0
20240226,191600,999042105,592,592,592,592,0
20240226,191500,999042105,592,592,592,592,22919
20240226,191400,999042105,592,592,592,592,0
20240226,191300,999042105,592,592,592,592,0
20240226,191200,999042105,592,592,592,592,0
20240226,191100,999042105,592,592,592,592,0
20240226,191000,999042105,592,592,592,592,0
20240226,190900,999042105,592,592,592,592,0
20240226,190800,999042105,592,592,592,592,0
20240226,190700,999042105,592,592,592,592,0
20240226,190600,999042105,592,592,592,592,0
20240226,190500,999042105,592,592,592,592,0
20240226,190400,999042105,592,592,592,592,0
20240226,190300,999042105,592,592,592,592,0
20240226,190200,999042105,592,592,592,592,0
20240226,190100,999042105,592,592,592,592,0
20240226,190000,999042105,592,592,592,592,0
20240226,185900,999042105,592,592,592,592,0
20240226,185800,999042105,592,592,592,592,0
20240226,185700,999042105,592,592,592,592,0
20240226,185600,999042105,592,592,592,592,0
20240226,185500,999042105,592,592,592,592,0
20240226,185400,999042105,592,592,592,592,0
20240226,185300,999042105,592,592,592,592,0
20240226,185200,999042105,592,592,592,592,0
20240226,185100,999042105,592,592,592,592,0
20240226,185000,999042105,592,592,592,592,0
20240226,184900,999042105,592,592,592,592,0
20240226,184800,999042105,592,592,592,592,0
20240226,184700,999042105,592,592,592,592,0
20240226,184600,999042105,592,592,592,592,0
20240226,184500,999042105,592,592,592,592,22919
20240226,184400,999042105,592,592,592,592,0
20240226,184300,999042105,592,592,592,592,0
20240226,184200,999042105,592,592,592,592,0
20240226,184100,999042105,592,592,592,592,0
20240226,184000,999042105,592,592,592,592,0
20240226,183900,999042105,592,592,592,592,0
20240226,183800,999042105,592,592,592,592,0
20240226,183700,999042105,592,592,592,592,0
20240226,183600,999042105,592,592,592,592,0
20240226,183500,999042105,592,592,592,592,0
20240226,183400,999042105,592,592,592,592,0
20240226,183300,999042105,592,592,592,592,0
20240226,183200,999042105,592,592,592,592,0
20240226,183100,999042105,592,592,592,592,0
20240226,183000,999042105,592,592,592,592,0
20240226,182900,999042105,592,592,592,592,0
20240226,182800,999042105,592,592,592,592,0
20240226,182700,999042105,592,592,592,592,0
20240226,182600,999042105,592,592,592,592,0
20240226,182500,999042105,592,592,592,592,0
20240226,182400,999042105,592,592,592,592,0
20240226,182300,999042105,592,592,592,592,0
20240226,182200,999042105,592,592,592,592,0
20240226,182100,999042105,592,592,592,592,0
20240226,182000,999042105,592,592,592,592,0
20240226,181900,999042105,592,592,592,592,0
20240226,181800,999042105,592,592,592,592,0
20240226,181700,999042105,592,592,592,592,0
20240226,181600,999042105,592,592,592,592,0
20240226,181500,999042105,592,592,592,592,22919
20240226,181400,999042105,592,592,592,592,0
20240226,181300,999042105,592,592,592,592,0
20240226,181200,999042105,592,592,592,592,0
20240226,181100,999042105,592,592,592,592,0
20240226,181000,999042105,592,592,592,592,0
20240226,180900,999042105,592,592,592,592,0
20240226,180800,999042105,592,592,592,592,0
20240226,180700,999042105,592,592,592,592,0
20240226,180600,999042105,592,592,592,592,0
20240226,180500,999042105,592,592,592,592,0
20240226,180400,999042105,592,592,592,592,0
20240226,180300,999042105,592,592,592,592,0
20240226,180200,999042105,592,592,592,592,0
20240226,180100,999042105,592,592,592,592,0
20240226,180000,999042105,592,592,592,592,0
20240226,175900,999042105,592,592,592,592,0
20240226,175800,999042105,592,592,592,592,0
20240226,175700,999042105,592,592,592,592,0
20240226,175600,999042105,592,592,592,592,0
20240226,175500,999042105,592,592,592,592,0
20240226,175400,999042105,592,592,592,592,0
20240226,175300,999042105,592,592,592,592,0
20240226,175200,999042105,592,592,592,592,0
20240226,175100,999042105,592,592,592,592,0
20240226,175000,999042105,592,592,592,592,0
20240226,174900,999042105,592,592,592,592,0
20240226,174800,999042105,592,592,592,592,0
20240226,174700,999042105,592,592,592,592,0
20240226,174600,999042105,592,592,592,592,0
20240226,174500,999042105,592,592,592,592,22919
20240226,174400,999042105,592,592,592,592,0
20240226,174300,999042105,592,592,592,592,0
20240226,174200,999042105,592,592,592,592,0
20240226,174100,999042105,592,592,592,592,0
20240226,174000,999042105,592,592,592,592,0
20240226,173900,999042105,592,592,592,592,0
20240226,173800,999042105,592,592,592,592,0
20240226,173700,999042105,592,592,592,592,0
20240226,173600,999042105,592,592,592,592,0
20240226,173500,999042105,592,592,592,592,0
20240226,173400,999042105,592,592,592,592,0
20240226,173300,999042105,592,592,592,592,0
20240226,173200,999042105,592,592,592,592,0
20240226,173100,999042105,592,592,592,592,0
20240226,173000,999042105,592,592,592,592,0
20240226,172900,999042105,592,592,592,592,0
20240226,172800,999042105,592,592,592,592,0
20240226,172700,999042105,592,592,592,592,0
20240226,172600,999042105,592,592,592,592,0
20240226,172500,999042105,592,592,592,592,0
20240226,172400,999042105,592,592,592,592,0
20240226,172300,999042105,592,592,592,592,0
20240226,172200,999042105,592,592,592,592,0
20240226,172100,999042105,592,592,592,592,0
20240226,172000,999042105,592,592,592,592,0
20240226,171900,999042105,592,592,592,592,0
20240226,171800,999042105,592,592,592,592,0
20240226,171700,999042105,592,592,592,592,0
20240226,171600,999042105,592,592,592,592,0
20240226,171500,999042105,592,592,592,592,22919
20240226,171400,999042105,592,592,592,592,0
20240226,171300,999042105,592,592,592,592,0
20240226,171200,999042105,592,592,592,592,0
20240226,171100,999042105,592,592,592,592,0
20240226,171000,999042105,592,592,592,592,0
20240226,170900,999042105,592,592,592,592,0
20240226,170800,999042105,592,592,592,592,0
20240226,170700,999042105,592,592,592,592,0
20240226,170600,999042105,592,592,592,592,0
20240226,170500,999042105,592,592,592,592,0
20240226,170400,999042105,592,592,592,592,0
20240226,170300,999042105,592,592,592,592,0
20240226,170200,999042105,592,592,592,592,0
20240226,170100,999042105,592,592,592,592,0
20240226,170000,999042105,592,592,592,592,0
20240226,165900,999042105,592,592,592,592,0
20240226,165800,999042105,592,592,592,592,0
20240226,165700,999042105,592,592,592,592,0
20240226,165600,999042105,592,592,592,592,0
20240226,165500,999042105,592,592,592,592,0
20240226,165400,999042105,592,592,592,592,0
20240226,165300,999042105,592,592,592,592,0
20240226,165200,999042105,592,592,592,592,0
20240226,165100,999042105,592,592,592,592,0
20240226,165000,999042105,592,592,592,592,0
20240226,164900,999042105,592,592,592,592,0
20240226,164800,999042105,592,592,592,592,0
20240226,164700,999042105,592,592,592,592,0
20240226,164600,999042105,592,592,592,592,0
20240226,164500,999042105,592,592,592,592,22919
20240226,164400,999042105,592,592,592,592,0
20240226,164300,999042105,592,592,592,592,0
20240226,164200,999042105,592,592,592,592,0
20240226,164100,999042105,592,592,592,592,0
20240226,164000,999042105,592,592,592,592,0
20240226,163900,999042105,592,592,592,592,0
20240226,163800,999042105,592,592,592,592,0
20240226,163700,999042105,592,592,592,592,0
20240226,163600,999042105,592,592,592,592,0
20240226,163500,999042105,592,592,592,592,0
20240226,163400,999042105,592,592,592,592,0
20240226,163300,999042105,592,592,592,592,0
20240226,163200,999042105,592,592,592,592,0
20240226,163100,999042105,592,592,592,592,0
20240226,163000,999042105,592,592,592,592,0
20240226,162900,999042105,592,592,592,592,0
20240226,162800,999042105,592,592,592,592,0
20240226,162700,999042105,592,592,592,592,0
20240226,162600,999042105,592,592,592,592,0
20240226,162500,999042105,592,592,592,592,0
20240226,162400,999042105,592,592,592,592,0
20240226,162300,999042105,592,592,592,592,0
20240226,162200,999042105,592,592,592,592,0
20240226,162100,999042105,592,592,592,592,0
20240226,162000,999042105,592,592,592,592,0
20240226,161900,999042105,592,592,592,592,0
20240226,161800,999042105,592,592,592,592,0
20240226,161700,999042105,592,592,592,592,0
20240226,161600,999042105,592,592,592,592,0
20240226,161500,999042105,592,592,592,592,22919
20240226,161400,999042105,592,592,592,592,0
20240226,161300,999042105,592,592,592,592,0
20240226,161200,999042105,592,592,592,592,0
20240226,161100,999042105,592,592,592,592,0
20240226,161000,999042105,592,592,592,592,0
20240226,160900,999042105,592,592,592,592,0
20240226,160800,999042105,592,592,592,592,0
20240226,160700,999042105,592,592,592,592,0
20240226,160600,999042105,592,592,592,592,0
20240226,160500,999042105,592,592,592,592,0
20240226,160400,999042105,592,592,592,592,0
20240226,160300,999042105,592,592,592,592,0
20240226,160200,999042105,592,592,592,592,0
20240226,160100,999042105,592,592,592,592,0
20240226,160000,999042105,592,592,592,592,0
20240226,155900,999042105,592,592,592,592,0
20240226,155800,999042105,592,592,592,592,0
20240226,155700,999042105,592,592,592,592,0
20240226,155600,999042105,592,592,592,592,0
20240226,155500,999042105,592,592,592,592,0
20240226,155400,999042105,592,592,592,592,0
20240226,155300,999042105,592,592,592,592,0
20240226,155200,999042105,592,592,592,592,0
20240226,155100,999042105,592,592,592,592,0
20240226,155000,999042105,592,592,592,592,0
20240226,154900,999042105,592,592,592,592,0
20240226,154800,999042105,592,592,592,592,0
20240226,154700,999042105,592,592,592,592,0
20240226,154600,999042105,592,592,592,592,0
20240226,154500,999042105,592,592,592,592,22919
20240226,154400,999042105,592,592,592,592,0
20240226,154300,999042105,592,592,592,592,0
20240226,154200,999042105,592,592,592,592,0
20240226,154100,999042105,592,592,592,592,0
20240226,154000,999042105,592,592,592,592,0
20240226,153900,999042105,592,592,592,592,0
20240226,153800,999042105,592,592,592,592,0
20240226,153700,999042105,592,592,592,592,0
20240226,153600,999042105,592,592,592,592,0
20240226,153500,999042105,592,592,592,592,0
20240226,153400,999042105,592,592,592,592,0
20240226,153300,999042105,592,592,592,592,0
20240226,153200,999042105,592,592,592,592,0
20240226,153100,999042105,592,592,592,592,0
20240226,153000,999042105,592,592,592,592,22919
20240226,152900,985474057,592,592,592,592,0
20240226,152800,985474057,592,592,592,592,0
20240226,152700,985474057,592,592,592,592,0
20240226,152600,985474057,592,592,592,592,0
20240226,152500,985474057,592,592,592,592,0
20240226,152400,985474057,592,592,592,592,0
20240226,152300,985474057,592,592,592,592,0
20240226,152200,985474057,592,592,592,592,0
20240226,152100,985474057,592,592,592,592,0
20240226,152000,985474057,592,592,592,592,0
20240226,151900,985474057,592,592,593,592,1427
20240226,151800,984629223,592,592,592,592,255
20240226,151700,984478263,592,592,592,592,345
20240226,151600,984274023,593,594,594,593,2270
20240226,151500,982927881,593,593,593,593,2543
20240226,151400,981419882,593,593,593,593,438
20240226,151300,981160148,593,593,593,593,341
20240226,151200,980957935,593,593,593,593,40
20240226,151100,980934215,593,595,595,593,1536
20240226,151000,980023337,596,597,597,596,9
20240226,150900,980017972,596,593,596,593,339
20240226,150800,979816939,593,593,594,593,2540
20240226,150700,978310569,593,593,593,593,356
20240226,150600,978099461,593,594,594,593,463
20240226,150500,977824602,594,594,594,594,303
20240226,150400,977644620,594,594,594,594,3210
20240226,150300,975737880,593,593,593,593,672
20240226,150200,975339384,593,593,593,593,0
20240226,150100,975339384,593,593,593,593,0
20240226,150000,975339384,593,594,594,593,1884
20240226,145900,974220488,594,594,594,594,4
20240226,145800,974218112,594,594,594,594,1
20240226,145700,974217518,596,596,596,596,10
20240226,145600,974211558,597,597,597,597,0
20240226,145500,974211558,597,597,597,597,429
20240226,145400,973955445,595,595,596,595,62003
20240226,145300,937061657,596,596,596,596,0
20240226,145200,937061657,596,596,596,596,0
20240226,145100,937061657,596,596,596,596,1836
20240226,145000,935967401,595,595,595,595,10584
20240226,144900,929669921,596,596,596,596,100
20240226,144800,929610321,596,596,596,596,51
20240226,144700,929579925,596,596,596,596,10
20240226,144600,929573965,595,595,595,595,0
20240226,144500,929573965,595,595,595,595,0
20240226,144400,929573965,595,595,595,595,10237
20240226,144300,923482950,595,595,595,595,3355
20240226,144200,921486725,595,595,595,595,0
20240226,144100,921486725,595,595,595,595,0
20240226,144000,921486725,595,595,595,595,0
20240226,143900,921486725,595,597,597,595,13001
20240226,143800,913751128,595,595,595,595,6000
20240226,143700,910181128,595,595,595,595,0
20240226,143600,910181128,595,595,595,595,22434
20240226,143500,896832898,594,594,594,594,195
20240226,143400,896717068,594,595,595,594,5006
20240226,143300,893738503,595,595,595,595,1961
20240226,143200,892571708,595,595,595,595,100
20240226,143100,892512208,594,594,594,594,6002
20240226,143000,888947020,594,594,594,594,1
20240226,142900,888946426,592,592,592,592,0
20240226,142800,888946426,592,592,592,592,2231
20240226,142700,887625674,592,593,593,592,214
20240226,142600,887498779,593,593,593,593,743
20240226,142500,887058180,595,595,595,593,112
20240226,142400,886991562,595,595,595,595,1681
20240226,142300,885991367,595,595,595,595,0
20240226,142200,885991367,595,595,595,595,1
20240226,142100,885990772,594,593,594,593,7559
20240226,142000,881504752,593,593,593,592,7623
20240226,141900,876988923,593,593,593,593,1100
20240226,141800,876336623,592,592,592,592,0
20240226,141700,876336623,592,592,592,592,0
20240226,141600,876336623,592,592,592,592,0
20240226,141500,876336623,592,592,592,592,0
20240226,141400,876336623,592,592,592,592,0
20240226,141300,876336623,592,592,592,592,0
20240226,141200,876336623,592,592,592,592,0
20240226,141100,876336623,592,592,592,592,1
20240226,141000,876336031,594,594,594,594,282
20240226,140900,876168523,594,594,594,594,3
20240226,140800,876166741,592,593,593,592,2009
20240226,140700,874976407,593,593,593,593,1
20240226,140600,874975814,593,593,593,593,100
20240226,140500,874916514,593,593,593,593,0
20240226,140400,874916514,593,593,593,593,703
20240226,140300,874499635,593,594,594,593,418
20240226,140200,874251593,594,594,594,594,10
20240226,140100,874245653,594,594,594,594,1284
20240226,140000,873482957,595,596,596,590,28121
20240226,135900,856832215,596,597,597,596,1221
20240226,135800,856104478,597,597,597,597,37
20240226,135700,856082389,597,598,598,596,5759
20240226,135600,852647253,598,598,598,598,0
20240226,135500,852647253,598,598,598,598,350
20240226,135400,852437953,599,599,599,599,50
20240226,135300,852408003,599,599,599,599,1
20240226,135200,852407404,599,599,599,599,80
20240226,135100,852359484,599,598,599,596,5741
20240226,135000,848931835,598,599,599,598,657
20240226,134900,848538919,598,596,598,596,1150
20240226,134800,847853517,596,596,596,596,2136
20240226,134700,846580461,596,598,600,596,31865
20240226,134600,827571357,599,599,599,599,0
20240226,134500,827571357,599,601,601,599,13074
20240226,134400,819727843,601,601,601,601,0
20240226,134300,819727843,601,601,601,601,0
20240226,134200,819727843,601,601,601,601,1347
20240226,134100,818918296,601,601,601,601,0
20240226,134000,818918296,601,602,602,601,1049
20240226,133900,818287151,605,604,605,604,8
20240226,133800,818282316,602,602,602,602,1000
20240226,133700,817680316,605,604,605,604,1000
20240226,133600,817075739,604,604,604,604,21
20240226,133500,817063055,602,604,604,602,2
20240226,133400,817061849,600,600,600,600,0
20240226,133300,817061849,600,601,601,600,500
20240226,133200,816761449,600,600,600,600,0
20240226,133100,816761449,600,600,600,600,0
20240226,133000,816761449,600,600,600,600,0
20240226,132900,816761449,600,601,601,600,2775
20240226,132800,815095656,601,601,601,601,1779
20240226,132700,814026477,601,601,601,601,0
20240226,132600,814026477,601,601,601,601,0
20240226,132500,814026477,601,601,602,601,312
20240226,132400,813838963,601,601,601,601,0
20240226,132300,813838963,601,601,601,601,2
20240226,132200,813837761,601,601,601,601,2
20240226,132100,813836559,601,601,601,601,75
20240226,132000,813791484,601,601,601,601,1
20240226,131900,813790883,601,601,601,601,0
20240226,131800,813790883,601,602,602,601,46
20240226,131700,813763204,602,601,602,601,22
20240226,131600,813749980,601,601,601,601,183
20240226,131500,813639997,601,602,602,601,367
20240226,131400,813419349,602,602,602,602,529
20240226,131300,813100891,604,603,604,603,40
20240226,131200,813076740,604,604,604,604,15
20240226,131100,813067680,604,604,604,604,0
20240226,131000,813067680,604,604,604,604,0
20240226,130900,813067680,604,604,604,604,0
20240226,130800,813067680,604,604,604,604,0
20240226,130700,813067680,604,604,604,604,1
20240226,130600,813067076,604,603,604,603,46
20240226,130500,813039304,600,603,604,600,2673
20240226,130400,811434417,604,603,604,603,15
20240226,130300,811425369,604,604,604,604,342
20240226,130200,811218801,604,604,604,604,0
20240226,130100,811218801,604,604,604,604,0
20240226,130000,811218801,604,601,604,601,2
20240226,125900,811217596,603,603,603,603,21
20240226,125800,811204933,600,600,600,600,0
20240226,125700,811204933,600,600,600,600,0
20240226,125600,811204933,600,600,600,600,227
20240226,125500,811068733,601,601,601,601,4647
20240226,125400,808275886,602,602,602,602,0
20240226,125300,808275886,602,602,602,602,0
20240226,125200,808275886,602,602,603,602,20
20240226,125100,808263836,603,603,603,603,0
20240226,125000,808263836,603,602,603,602,1020
20240226,124900,807649679,602,602,602,602,150
20240226,124800,807559379,602,602,602,602,4507
20240226,124700,804846165,602,602,602,602,0
20240226,124600,804846165,602,603,603,602,6815
20240226,124500,800739836,603,603,603,603,53
20240226,124400,800707877,603,603,603,603,15
20240226,124300,800698832,603,603,603,603,350
20240226,124200,800487782,603,603,603,603,60
20240226,124100,800451602,604,604,604,604,0
20240226,124000,800451602,604,604,604,604,0
20240226,123900,800451602,604,604,604,604,0
20240226,123800,800451602,604,604,604,604,1
20240226,123700,800450998,604,603,604,603,6
20240226,123600,800447376,603,603,603,603,201
20240226,123500,800326173,603,603,603,603,9
20240226,123400,800320746,603,603,603,603,1
20240226,123300,800320143,603,603,603,603,1
20240226,123200,800319540,604,604,604,604,109
20240226,123100,800253704,604,604,604,604,4
20240226,123000,800251288,607,607,607,607,1
20240226,122900,800250681,606,603,606,603,14
20240226,122800,800242200,607,607,607,607,0
20240226,122700,800242200,607,605,607,605,1186
20240226,122600,799522552,605,606,607,605,1214
20240226,122500,798785893,607,605,607,605,3628
20240226,122400,796586211,606,606,606,606,0
20240226,122300,796586211,606,602,606,602,1792
20240226,122200,795503427,602,603,605,602,4151
20240226,122100,792996012,604,604,604,603,6994
20240226,122000,788777270,604,604,604,604,82
20240226,121900,788727742,604,604,604,604,53
20240226,121800,788695730,604,604,604,604,0
20240226,121700,788695730,604,604,604,604,1
20240226,121600,788695126,601,601,604,601,3595
20240226,121500,786534525,604,604,604,604,5
20240226,121400,786531505,604,604,604,604,5
20240226,121300,786528485,604,603,604,603,12
20240226,121200,786521238,603,604,604,601,1381
20240226,121100,785687784,604,603,604,602,1979
20240226,121000,784492528,602,604,604,602,996
20240226,120900,783892814,605,604,605,603,111
20240226,120800,783825671,605,604,605,602,193
20240226,120700,783708948,605,602,605,602,98
20240226,120600,783649899,603,603,604,603,226
20240226,120500,783513469,603,603,603,600,1080
20240226,120400,782865229,603,602,603,602,358
20240226,120300,782649437,603,602,603,602,170
20240226,120200,782546997,602,602,602,602,1723
20240226,120100,781509751,602,602,602,602,9
20240226,120000,781504333,602,601,602,601,181
20240226,115900,781395372,602,602,602,602,70
20240226,115800,781353232,602,602,602,602,20
20240226,115700,781341192,600,600,600,600,2
20240226,115600,781339992,600,600,600,600,134
20240226,115500,781259592,600,600,600,600,1879
20240226,115400,780132192,600,600,600,600,25
20240226,115300,780117192,600,600,600,600,88
20240226,115200,780064392,600,600,600,600,957
20240226,115100,779490192,600,600,600,599,10268
20240226,115000,773332409,600,603,603,600,50153
20240226,114900,743217526,602,602,602,602,1728
20240226,114800,742177270,602,602,602,602,10
20240226,114700,742171250,601,601,601,601,2135
20240226,114600,740888115,602,602,602,602,18
20240226,114500,740877279,602,602,602,602,11
20240226,114400,740870657,601,601,601,601,5000
20240226,114300,737865657,601,601,601,601,1200
20240226,114200,737144457,602,602,602,602,0
20240226,114100,737144457,602,602,602,602,500
20240226,114000,736843457,602,602,602,602,200
20240226,113900,736723057,602,602,602,602,2031
20240226,113800,735500395,602,602,602,602,532
20240226,113700,735180131,601,602,602,601,1915
20240226,113600,734027331,603,603,603,603,1
20240226,113500,734026728,602,603,603,602,3988
20240226,113400,731623456,603,603,603,603,0
20240226,113300,731623456,603,603,603,603,104
20240226,113200,731560744,603,603,603,603,0
20240226,113100,731560744,603,603,603,603,471
20240226,113000,731276731,605,605,605,605,0
20240226,112900,731276731,605,605,605,605,0
20240226,112800,731276731,605,605,605,605,0
20240226,112700,731276731,605,605,605,605,1448
20240226,112600,730400691,604,604,604,604,0
20240226,112500,730400691,604,604,604,604,216
20240226,112400,730270227,604,604,604,604,119
20240226,112300,730198351,604,603,604,603,259
20240226,112200,730041944,604,604,604,604,200
20240226,112100,729921144,602,602,602,602,1
20240226,112000,729920542,602,602,602,602,0
20240226,111900,729920542,602,602,602,602,0
20240226,111800,729920542,602,602,602,602,1
20240226,111700,729919940,600,600,600,600,0
20240226,111600,729919940,600,604,604,600,236
20240226,111500,729778159,604,602,604,600,5201
20240226,111400,726653475,601,602,602,601,400
20240226,111300,726413055,601,601,601,601,0
20240226,111200,726413055,601,601,601,601,0
20240226,111100,726413055,601,601,601,601,560
20240226,111000,726076495,600,600,600,600,0
20240226,110900,726076495,600,602,602,600,14012
20240226,110800,717658855,602,603,603,602,769
20240226,110700,717195577,604,604,604,604,0
20240226,110600,717195577,604,604,604,604,5355
20240226,110500,713961157,603,605,605,603,18837
20240226,110400,702582115,605,605,605,605,3319
20240226,110300,700574120,606,606,606,606,430
20240226,110200,700313540,606,606,606,606,800
20240226,110100,699828740,606,606,606,606,0
20240226,110000,699828740,606,607,607,606,1530
20240226,105900,698900918,607,607,607,607,0
20240226,105800,698900918,607,607,607,607,0
20240226,105700,698900918,607,608,608,607,12227
20240226,105600,691479089,608,608,608,608,0
20240226,105500,691479089,608,608,608,608,0
20240226,105400,691479089,608,608,608,608,1684
20240226,105300,690455217,607,607,607,607,350
20240226,105200,690242767,607,607,607,607,0
20240226,105100,690242767,607,607,607,607,4050
20240226,105000,687784417,608,608,608,608,193
20240226,104900,687667073,608,608,608,607,1439
20240226,104800,686792678,608,608,608,608,100
20240226,104700,686731878,607,607,607,607,857
20240226,104600,686211679,607,606,607,606,127
20240226,104500,686134705,606,609,609,606,10168
20240226,104400,679963109,609,608,609,607,6917
20240226,104300,675759912,607,611,611,607,11594
20240226,104200,668695088,611,612,612,611,2060
20240226,104100,667434408,613,611,613,611,1378
20240226,104000,666589717,610,610,610,610,1264
20240226,103900,665818677,613,613,613,613,0
20240226,103800,665818677,613,610,613,610,1771
20240226,103700,664736366,611,610,611,610,59
20240226,103600,664700375,611,611,611,611,40
20240226,103500,664675935,611,610,611,610,14487
20240226,103400,655836479,609,609,609,609,13
20240226,103300,655828562,609,609,610,609,177
20240226,103200,655720605,610,610,610,610,187
20240226,103100,655606535,610,610,610,610,5
20240226,103000,655603485,610,610,610,610,2
20240226,102900,655602265,611,611,611,611,1
20240226,102800,655601654,610,610,610,610,51
20240226,102700,655570544,610,609,610,609,804
20240226,102600,655080106,608,609,609,608,320
20240226,102500,654885516,608,608,608,608,12
20240226,102400,654878220,610,610,610,608,69217
20240226,102300,612666539,611,611,611,611,3777
20240226,102200,610358792,611,612,612,611,1791
20240226,102100,609263440,611,612,612,611,4001
20240226,102000,606817828,611,611,613,611,4256
20240226,101900,604217037,613,615,615,610,36321
20240226,101800,582027763,615,616,616,615,1729
20240226,101700,580963959,616,615,616,615,916
20240226,101600,580399719,616,615,616,615,1317
20240226,101500,579589144,615,615,615,615,3342
20240226,101400,577533814,614,615,615,614,10
20240226,101300,577527672,614,614,614,614,444
20240226,101200,577255056,614,614,614,614,5604
20240226,101100,573814200,615,618,618,615,3472
20240226,101000,571670669,616,615,616,615,3784
20240226,100900,569339758,616,618,619,616,7835
20240226,100800,564509174,618,616,618,615,7395
20240226,100700,559955251,616,620,620,616,3498
20240226,100600,557793724,620,621,624,616,18930
20240226,100500,546022707,621,613,621,610,159630
20240226,100400,447624403,613,614,614,613,1044
20240226,100300,446984330,613,614,614,613,3184
20240226,100200,445029454,614,615,615,614,5612
20240226,100100,441578973,615,615,615,614,6079
20240226,100000,437841403,614,614,614,614,2421
20240226,095900,436354909,610,613,614,610,11024
20240226,095800,429596993,613,613,613,612,3728
20240226,095700,427311929,610,610,613,610,7449
20240226,095600,422750892,610,609,612,609,16675
20240226,095500,412569625,610,610,610,610,11
20240226,095400,412562915,610,608,610,608,2101
20240226,095300,411285505,608,608,608,608,1581
20240226,095200,410324257,608,608,608,608,0
20240226,095100,410324257,608,608,608,608,1055
20240226,095000,409682817,608,610,610,608,2533
20240226,094900,408141154,609,609,609,609,4000
20240226,094800,405705154,609,609,609,609,16
20240226,094700,405695410,605,608,608,604,12739
20240226,094600,397977632,610,610,610,610,24
20240226,094500,397962992,610,608,611,606,22668
20240226,094400,384204175,611,608,611,607,14825
20240226,094300,375188656,608,609,609,607,10609
20240226,094200,368748788,609,608,609,608,403
20240226,094100,368503461,610,609,610,607,4293
20240226,094000,365892301,610,607,610,607,282
20240226,093900,365720531,607,610,610,607,4672
20240226,093800,362884537,605,607,610,605,2599
20240226,093700,361308333,607,607,610,606,3785
20240226,093600,359011926,610,607,610,607,1691
20240226,093500,357984028,607,607,607,607,3531
20240226,093400,355840711,609,609,609,609,100
20240226,093300,355779811,607,607,607,607,7
20240226,093200,355775562,607,608,608,607,4108
20240226,093100,353280840,608,610,610,608,1562
20240226,093000,352330532,612,608,612,608,589
20240226,092900,351972416,613,607,613,607,25966
20240226,092800,336055909,607,606,608,606,4212
20240226,092700,333499126,606,609,609,606,4045
20240226,092600,331040155,613,609,613,609,502
20240226,092500,330734429,609,609,609,609,2100
20240226,092400,329455529,609,611,611,608,11530
20240226,092300,322433644,610,614,615,610,24837
20240226,092200,307232612,615,615,617,615,8043
20240226,092100,302282964,614,612,614,612,6287
20240226,092000,298429764,612,613,615,606,24726
20240226,091900,283321010,614,613,615,612,14907
20240226,091800,274173145,613,614,614,613,2000
20240226,091700,272946575,614,614,615,614,13530
20240226,091600,264634603,614,610,615,609,25507
20240226,091500,249006945,610,608,610,607,7103
20240226,091400,244677911,608,612,612,607,23572
20240226,091300,230328292,612,610,612,610,7374
20240226,091200,225828912,610,613,614,608,28496
20240226,091100,208424567,613,613,615,612,34445
20240226,091000,187295292,612,608,615,607,45452
20240226,090900,159523270,607,610,610,604,16934
20240226,090800,149251792,610,607,611,605,8702
20240226,090700,143959108,608,614,614,608,16654
20240226,090600,133809267,614,607,614,604,35288
20240226,090500,112301005,608,605,610,605,18391
20240226,090400,101118167,604,602,604,602,19761
20240226,090300,89221442,602,597,603,597,8093
20240226,090200,84360660,596,603,603,596,36615
20240226,090100,62339647,603,607,607,603,44190
20240226,090000,35577466,607,610,610,606,58388