stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,213200,12761338617,1475,1475,1475,1475,173966
20240226,213100,12761338617,1475,1475,1475,1475,0
20240226,213000,12761338617,1475,1475,1475,1475,0
20240226,212900,12761338617,1475,1475,1475,1475,0
20240226,212800,12761338617,1475,1475,1475,1475,0
20240226,212700,12761338617,1475,1475,1475,1475,0
20240226,212600,12761338617,1475,1475,1475,1475,0
20240226,212500,12761338617,1475,1475,1475,1475,0
20240226,212400,12761338617,1475,1475,1475,1475,0
20240226,212300,12761338617,1475,1475,1475,1475,0
20240226,212200,12761338617,1475,1475,1475,1475,0
20240226,212100,12761338617,1475,1475,1475,1475,0
20240226,212000,12761338617,1475,1475,1475,1475,0
20240226,211900,12761338617,1475,1475,1475,1475,0
20240226,211800,12761338617,1475,1475,1475,1475,0
20240226,211700,12761338617,1475,1475,1475,1475,0
20240226,211600,12761338617,1475,1475,1475,1475,0
20240226,211500,12761338617,1475,1475,1475,1475,0
20240226,211400,12761338617,1475,1475,1475,1475,0
20240226,211300,12761338617,1475,1475,1475,1475,0
20240226,211200,12761338617,1475,1475,1475,1475,0
20240226,211100,12761338617,1475,1475,1475,1475,0
20240226,211000,12761338617,1475,1475,1475,1475,0
20240226,210900,12761338617,1475,1475,1475,1475,0
20240226,210800,12761338617,1475,1475,1475,1475,0
20240226,210700,12761338617,1475,1475,1475,1475,0
20240226,210600,12761338617,1475,1475,1475,1475,0
20240226,210500,12761338617,1475,1475,1475,1475,0
20240226,210400,12761338617,1475,1475,1475,1475,0
20240226,210300,12761338617,1475,1475,1475,1475,0
20240226,210200,12761338617,1475,1475,1475,1475,173966
20240226,210100,12761338617,1475,1475,1475,1475,0
20240226,210000,12761338617,1475,1475,1475,1475,0
20240226,205900,12761338617,1475,1475,1475,1475,0
20240226,205800,12761338617,1475,1475,1475,1475,0
20240226,205700,12761338617,1475,1475,1475,1475,0
20240226,205600,12761338617,1475,1475,1475,1475,0
20240226,205500,12761338617,1475,1475,1475,1475,0
20240226,205400,12761338617,1475,1475,1475,1475,0
20240226,205300,12761338617,1475,1475,1475,1475,0
20240226,205200,12761338617,1475,1475,1475,1475,0
20240226,205100,12761338617,1475,1475,1475,1475,0
20240226,205000,12761338617,1475,1475,1475,1475,0
20240226,204900,12761338617,1475,1475,1475,1475,0
20240226,204800,12761338617,1475,1475,1475,1475,0
20240226,204700,12761338617,1475,1475,1475,1475,0
20240226,204600,12761338617,1475,1475,1475,1475,0
20240226,204500,12761338617,1475,1475,1475,1475,0
20240226,204400,12761338617,1475,1475,1475,1475,0
20240226,204300,12761338617,1475,1475,1475,1475,0
20240226,204200,12761338617,1475,1475,1475,1475,0
20240226,204100,12761338617,1475,1475,1475,1475,0
20240226,204000,12761338617,1475,1475,1475,1475,0
20240226,203900,12761338617,1475,1475,1475,1475,0
20240226,203800,12761338617,1475,1475,1475,1475,0
20240226,203700,12761338617,1475,1475,1475,1475,0
20240226,203600,12761338617,1475,1475,1475,1475,0
20240226,203500,12761338617,1475,1475,1475,1475,0
20240226,203400,12761338617,1475,1475,1475,1475,0
20240226,203300,12761338617,1475,1475,1475,1475,0
20240226,203200,12761338617,1475,1475,1475,1475,173966
20240226,203100,12761338617,1475,1475,1475,1475,0
20240226,203000,12761338617,1475,1475,1475,1475,0
20240226,202900,12761338617,1475,1475,1475,1475,0
20240226,202800,12761338617,1475,1475,1475,1475,0
20240226,202700,12761338617,1475,1475,1475,1475,0
20240226,202600,12761338617,1475,1475,1475,1475,0
20240226,202500,12761338617,1475,1475,1475,1475,0
20240226,202400,12761338617,1475,1475,1475,1475,0
20240226,202300,12761338617,1475,1475,1475,1475,0
20240226,202200,12761338617,1475,1475,1475,1475,0
20240226,202100,12761338617,1475,1475,1475,1475,0
20240226,202000,12761338617,1475,1475,1475,1475,0
20240226,201900,12761338617,1475,1475,1475,1475,0
20240226,201800,12761338617,1475,1475,1475,1475,0
20240226,201700,12761338617,1475,1475,1475,1475,0
20240226,201600,12761338617,1475,1475,1475,1475,0
20240226,201500,12761338617,1475,1475,1475,1475,0
20240226,201400,12761338617,1475,1475,1475,1475,0
20240226,201300,12761338617,1475,1475,1475,1475,0
20240226,201200,12761338617,1475,1475,1475,1475,0
20240226,201100,12761338617,1475,1475,1475,1475,0
20240226,201000,12761338617,1475,1475,1475,1475,0
20240226,200900,12761338617,1475,1475,1475,1475,0
20240226,200800,12761338617,1475,1475,1475,1475,0
20240226,200700,12761338617,1475,1475,1475,1475,0
20240226,200600,12761338617,1475,1475,1475,1475,0
20240226,200500,12761338617,1475,1475,1475,1475,0
20240226,200400,12761338617,1475,1475,1475,1475,0
20240226,200300,12761338617,1475,1475,1475,1475,0
20240226,200200,12761338617,1475,1475,1475,1475,173966
20240226,200100,12761338617,1475,1475,1475,1475,0
20240226,200000,12761338617,1475,1475,1475,1475,0
20240226,195900,12761338617,1475,1475,1475,1475,0
20240226,195800,12761338617,1475,1475,1475,1475,0
20240226,195700,12761338617,1475,1475,1475,1475,0
20240226,195600,12761338617,1475,1475,1475,1475,0
20240226,195500,12761338617,1475,1475,1475,1475,0
20240226,195400,12761338617,1475,1475,1475,1475,0
20240226,195300,12761338617,1475,1475,1475,1475,0
20240226,195200,12761338617,1475,1475,1475,1475,0
20240226,195100,12761338617,1475,1475,1475,1475,0
20240226,195000,12761338617,1475,1475,1475,1475,0
20240226,194900,12761338617,1475,1475,1475,1475,0
20240226,194800,12761338617,1475,1475,1475,1475,0
20240226,194700,12761338617,1475,1475,1475,1475,0
20240226,194600,12761338617,1475,1475,1475,1475,0
20240226,194500,12761338617,1475,1475,1475,1475,0
20240226,194400,12761338617,1475,1475,1475,1475,0
20240226,194300,12761338617,1475,1475,1475,1475,0
20240226,194200,12761338617,1475,1475,1475,1475,0
20240226,194100,12761338617,1475,1475,1475,1475,0
20240226,194000,12761338617,1475,1475,1475,1475,0
20240226,193900,12761338617,1475,1475,1475,1475,0
20240226,193800,12761338617,1475,1475,1475,1475,0
20240226,193700,12761338617,1475,1475,1475,1475,0
20240226,193600,12761338617,1475,1475,1475,1475,0
20240226,193500,12761338617,1475,1475,1475,1475,0
20240226,193400,12761338617,1475,1475,1475,1475,0
20240226,193300,12761338617,1475,1475,1475,1475,0
20240226,193200,12761338617,1475,1475,1475,1475,173966
20240226,193100,12761338617,1475,1475,1475,1475,0
20240226,193000,12761338617,1475,1475,1475,1475,0
20240226,192900,12761338617,1475,1475,1475,1475,0
20240226,192800,12761338617,1475,1475,1475,1475,0
20240226,192700,12761338617,1475,1475,1475,1475,0
20240226,192600,12761338617,1475,1475,1475,1475,0
20240226,192500,12761338617,1475,1475,1475,1475,0
20240226,192400,12761338617,1475,1475,1475,1475,0
20240226,192300,12761338617,1475,1475,1475,1475,0
20240226,192200,12761338617,1475,1475,1475,1475,0
20240226,192100,12761338617,1475,1475,1475,1475,0
20240226,192000,12761338617,1475,1475,1475,1475,0
20240226,191900,12761338617,1475,1475,1475,1475,0
20240226,191800,12761338617,1475,1475,1475,1475,0
20240226,191700,12761338617,1475,1475,1475,1475,0
20240226,191600,12761338617,1475,1475,1475,1475,0
20240226,191500,12761338617,1475,1475,1475,1475,0
20240226,191400,12761338617,1475,1475,1475,1475,0
20240226,191300,12761338617,1475,1475,1475,1475,0
20240226,191200,12761338617,1475,1475,1475,1475,0
20240226,191100,12761338617,1475,1475,1475,1475,0
20240226,191000,12761338617,1475,1475,1475,1475,0
20240226,190900,12761338617,1475,1475,1475,1475,0
20240226,190800,12761338617,1475,1475,1475,1475,0
20240226,190700,12761338617,1475,1475,1475,1475,0
20240226,190600,12761338617,1475,1475,1475,1475,0
20240226,190500,12761338617,1475,1475,1475,1475,0
20240226,190400,12761338617,1475,1475,1475,1475,0
20240226,190300,12761338617,1475,1475,1475,1475,0
20240226,190200,12761338617,1475,1475,1475,1475,173966
20240226,190100,12761338617,1475,1475,1475,1475,0
20240226,190000,12761338617,1475,1475,1475,1475,0
20240226,185900,12761338617,1475,1475,1475,1475,0
20240226,185800,12761338617,1475,1475,1475,1475,0
20240226,185700,12761338617,1475,1475,1475,1475,0
20240226,185600,12761338617,1475,1475,1475,1475,0
20240226,185500,12761338617,1475,1475,1475,1475,0
20240226,185400,12761338617,1475,1475,1475,1475,0
20240226,185300,12761338617,1475,1475,1475,1475,0
20240226,185200,12761338617,1475,1475,1475,1475,0
20240226,185100,12761338617,1475,1475,1475,1475,0
20240226,185000,12761338617,1475,1475,1475,1475,0
20240226,184900,12761338617,1475,1475,1475,1475,0
20240226,184800,12761338617,1475,1475,1475,1475,0
20240226,184700,12761338617,1475,1475,1475,1475,0
20240226,184600,12761338617,1475,1475,1475,1475,0
20240226,184500,12761338617,1475,1475,1475,1475,0
20240226,184400,12761338617,1475,1475,1475,1475,0
20240226,184300,12761338617,1475,1475,1475,1475,0
20240226,184200,12761338617,1475,1475,1475,1475,0
20240226,184100,12761338617,1475,1475,1475,1475,0
20240226,184000,12761338617,1475,1475,1475,1475,0
20240226,183900,12761338617,1475,1475,1475,1475,0
20240226,183800,12761338617,1475,1475,1475,1475,0
20240226,183700,12761338617,1475,1475,1475,1475,0
20240226,183600,12761338617,1475,1475,1475,1475,0
20240226,183500,12761338617,1475,1475,1475,1475,0
20240226,183400,12761338617,1475,1475,1475,1475,0
20240226,183300,12761338617,1475,1475,1475,1475,0
20240226,183200,12761338617,1475,1475,1475,1475,173966
20240226,183100,12761338617,1475,1475,1475,1475,0
20240226,183000,12761338617,1475,1475,1475,1475,0
20240226,182900,12761338617,1475,1475,1475,1475,0
20240226,182800,12761338617,1475,1475,1475,1475,0
20240226,182700,12761338617,1475,1475,1475,1475,0
20240226,182600,12761338617,1475,1475,1475,1475,0
20240226,182500,12761338617,1475,1475,1475,1475,0
20240226,182400,12761338617,1475,1475,1475,1475,0
20240226,182300,12761338617,1475,1475,1475,1475,0
20240226,182200,12761338617,1475,1475,1475,1475,0
20240226,182100,12761338617,1475,1475,1475,1475,0
20240226,182000,12761338617,1475,1475,1475,1475,0
20240226,181900,12761338617,1475,1475,1475,1475,0
20240226,181800,12761338617,1475,1475,1475,1475,0
20240226,181700,12761338617,1475,1475,1475,1475,0
20240226,181600,12761338617,1475,1475,1475,1475,0
20240226,181500,12761338617,1475,1475,1475,1475,0
20240226,181400,12761338617,1475,1475,1475,1475,0
20240226,181300,12761338617,1475,1475,1475,1475,0
20240226,181200,12761338617,1475,1475,1475,1475,0
20240226,181100,12761338617,1475,1475,1475,1475,0
20240226,181000,12761338617,1475,1475,1475,1475,0
20240226,180900,12761338617,1475,1475,1475,1475,0
20240226,180800,12761338617,1475,1475,1475,1475,0
20240226,180700,12761338617,1475,1475,1475,1475,0
20240226,180600,12761338617,1475,1475,1475,1475,0
20240226,180500,12761338617,1475,1475,1475,1475,0
20240226,180400,12761338617,1475,1475,1475,1475,0
20240226,180300,12761338617,1475,1475,1475,1475,0
20240226,180200,12761338617,1475,1475,1475,1475,173966
20240226,180100,12761338617,1475,1475,1475,1475,0
20240226,180000,12761338617,1475,1475,1475,1475,0
20240226,175900,12761338617,1475,1475,1475,1475,0
20240226,175800,12761338617,1475,1475,1475,1475,0
20240226,175700,12761338617,1475,1475,1475,1475,0
20240226,175600,12761338617,1475,1475,1475,1475,0
20240226,175500,12761338617,1475,1475,1475,1475,0
20240226,175400,12761338617,1475,1475,1475,1475,0
20240226,175300,12761338617,1475,1475,1475,1475,0
20240226,175200,12761338617,1475,1475,1475,1475,0
20240226,175100,12761338617,1475,1475,1475,1475,0
20240226,175000,12761338617,1475,1475,1475,1475,0
20240226,174900,12761338617,1475,1475,1475,1475,0
20240226,174800,12761338617,1475,1475,1475,1475,0
20240226,174700,12761338617,1475,1475,1475,1475,0
20240226,174600,12761338617,1475,1475,1475,1475,0
20240226,174500,12761338617,1475,1475,1475,1475,0
20240226,174400,12761338617,1475,1475,1475,1475,0
20240226,174300,12761338617,1475,1475,1475,1475,0
20240226,174200,12761338617,1475,1475,1475,1475,0
20240226,174100,12761338617,1475,1475,1475,1475,0
20240226,174000,12761338617,1475,1475,1475,1475,0
20240226,173900,12761338617,1475,1475,1475,1475,0
20240226,173800,12761338617,1475,1475,1475,1475,0
20240226,173700,12761338617,1475,1475,1475,1475,0
20240226,173600,12761338617,1475,1475,1475,1475,0
20240226,173500,12761338617,1475,1475,1475,1475,0
20240226,173400,12761338617,1475,1475,1475,1475,0
20240226,173300,12761338617,1475,1475,1475,1475,0
20240226,173200,12761338617,1475,1475,1475,1475,173966
20240226,173100,12761338617,1475,1475,1475,1475,0
20240226,173000,12761338617,1475,1475,1475,1475,0
20240226,172900,12761338617,1475,1475,1475,1475,0
20240226,172800,12761338617,1475,1475,1475,1475,0
20240226,172700,12761338617,1475,1475,1475,1475,0
20240226,172600,12761338617,1475,1475,1475,1475,0
20240226,172500,12761338617,1475,1475,1475,1475,0
20240226,172400,12761338617,1475,1475,1475,1475,0
20240226,172300,12761338617,1475,1475,1475,1475,0
20240226,172200,12761338617,1475,1475,1475,1475,0
20240226,172100,12761338617,1475,1475,1475,1475,0
20240226,172000,12761338617,1475,1475,1475,1475,0
20240226,171900,12761338617,1475,1475,1475,1475,0
20240226,171800,12761338617,1475,1475,1475,1475,0
20240226,171700,12761338617,1475,1475,1475,1475,0
20240226,171600,12761338617,1475,1475,1475,1475,0
20240226,171500,12761338617,1475,1475,1475,1475,0
20240226,171400,12761338617,1475,1475,1475,1475,0
20240226,171300,12761338617,1475,1475,1475,1475,0
20240226,171200,12761338617,1475,1475,1475,1475,0
20240226,171100,12761338617,1475,1475,1475,1475,0
20240226,171000,12761338617,1475,1475,1475,1475,0
20240226,170900,12761338617,1475,1475,1475,1475,0
20240226,170800,12761338617,1475,1475,1475,1475,0
20240226,170700,12761338617,1475,1475,1475,1475,0
20240226,170600,12761338617,1475,1475,1475,1475,0
20240226,170500,12761338617,1475,1475,1475,1475,0
20240226,170400,12761338617,1475,1475,1475,1475,0
20240226,170300,12761338617,1475,1475,1475,1475,0
20240226,170200,12761338617,1475,1475,1475,1475,173966
20240226,170100,12761338617,1475,1475,1475,1475,0
20240226,170000,12761338617,1475,1475,1475,1475,0
20240226,165900,12761338617,1475,1475,1475,1475,0
20240226,165800,12761338617,1475,1475,1475,1475,0
20240226,165700,12761338617,1475,1475,1475,1475,0
20240226,165600,12761338617,1475,1475,1475,1475,0
20240226,165500,12761338617,1475,1475,1475,1475,0
20240226,165400,12761338617,1475,1475,1475,1475,0
20240226,165300,12761338617,1475,1475,1475,1475,0
20240226,165200,12761338617,1475,1475,1475,1475,0
20240226,165100,12761338617,1475,1475,1475,1475,0
20240226,165000,12761338617,1475,1475,1475,1475,0
20240226,164900,12761338617,1475,1475,1475,1475,0
20240226,164800,12761338617,1475,1475,1475,1475,0
20240226,164700,12761338617,1475,1475,1475,1475,0
20240226,164600,12761338617,1475,1475,1475,1475,0
20240226,164500,12761338617,1475,1475,1475,1475,0
20240226,164400,12761338617,1475,1475,1475,1475,0
20240226,164300,12761338617,1475,1475,1475,1475,0
20240226,164200,12761338617,1475,1475,1475,1475,0
20240226,164100,12761338617,1475,1475,1475,1475,0
20240226,164000,12761338617,1475,1475,1475,1475,0
20240226,163900,12761338617,1475,1475,1475,1475,0
20240226,163800,12761338617,1475,1475,1475,1475,0
20240226,163700,12761338617,1475,1475,1475,1475,0
20240226,163600,12761338617,1475,1475,1475,1475,0
20240226,163500,12761338617,1475,1475,1475,1475,0
20240226,163400,12761338617,1475,1475,1475,1475,0
20240226,163300,12761338617,1475,1475,1475,1475,0
20240226,163200,12761338617,1475,1475,1475,1475,173966
20240226,163100,12761338617,1475,1475,1475,1475,0
20240226,163000,12761338617,1475,1475,1475,1475,0
20240226,162900,12761338617,1475,1475,1475,1475,0
20240226,162800,12761338617,1475,1475,1475,1475,0
20240226,162700,12761338617,1475,1475,1475,1475,0
20240226,162600,12761338617,1475,1475,1475,1475,0
20240226,162500,12761338617,1475,1475,1475,1475,0
20240226,162400,12761338617,1475,1475,1475,1475,0
20240226,162300,12761338617,1475,1475,1475,1475,0
20240226,162200,12761338617,1475,1475,1475,1475,0
20240226,162100,12761338617,1475,1475,1475,1475,0
20240226,162000,12761338617,1475,1475,1475,1475,0
20240226,161900,12761338617,1475,1475,1475,1475,0
20240226,161800,12761338617,1475,1475,1475,1475,0
20240226,161700,12761338617,1475,1475,1475,1475,0
20240226,161600,12761338617,1475,1475,1475,1475,0
20240226,161500,12761338617,1475,1475,1475,1475,0
20240226,161400,12761338617,1475,1475,1475,1475,0
20240226,161300,12761338617,1475,1475,1475,1475,0
20240226,161200,12761338617,1475,1475,1475,1475,0
20240226,161100,12761338617,1475,1475,1475,1475,0
20240226,161000,12761338617,1475,1475,1475,1475,0
20240226,160900,12761338617,1475,1475,1475,1475,0
20240226,160800,12761338617,1475,1475,1475,1475,0
20240226,160700,12761338617,1475,1475,1475,1475,0
20240226,160600,12761338617,1475,1475,1475,1475,0
20240226,160500,12761338617,1475,1475,1475,1475,0
20240226,160400,12761338617,1475,1475,1475,1475,0
20240226,160300,12761338617,1475,1475,1475,1475,0
20240226,160200,12761338617,1475,1475,1475,1475,173966
20240226,160100,12761338617,1475,1475,1475,1475,0
20240226,160000,12761338617,1475,1475,1475,1475,0
20240226,155900,12761338617,1475,1475,1475,1475,0
20240226,155800,12761338617,1475,1475,1475,1475,0
20240226,155700,12761338617,1475,1475,1475,1475,0
20240226,155600,12761338617,1475,1475,1475,1475,0
20240226,155500,12761338617,1475,1475,1475,1475,0
20240226,155400,12761338617,1475,1475,1475,1475,0
20240226,155300,12761338617,1475,1475,1475,1475,0
20240226,155200,12761338617,1475,1475,1475,1475,0
20240226,155100,12761338617,1475,1475,1475,1475,0
20240226,155000,12761338617,1475,1475,1475,1475,0
20240226,154900,12761338617,1475,1475,1475,1475,0
20240226,154800,12761338617,1475,1475,1475,1475,0
20240226,154700,12761338617,1475,1475,1475,1475,0
20240226,154600,12761338617,1475,1475,1475,1475,0
20240226,154500,12761338617,1475,1475,1475,1475,0
20240226,154400,12761338617,1475,1475,1475,1475,0
20240226,154300,12761338617,1475,1475,1475,1475,0
20240226,154200,12761338617,1475,1475,1475,1475,0
20240226,154100,12761338617,1475,1475,1475,1475,0
20240226,154000,12761338617,1475,1475,1475,1475,0
20240226,153900,12761338617,1475,1475,1475,1475,0
20240226,153800,12761338617,1475,1475,1475,1475,0
20240226,153700,12761338617,1475,1475,1475,1475,0
20240226,153600,12761338617,1475,1475,1475,1475,0
20240226,153500,12761338617,1475,1475,1475,1475,0
20240226,153400,12761338617,1475,1475,1475,1475,0
20240226,153300,12761338617,1475,1475,1475,1475,0
20240226,153200,12761338617,1475,1475,1475,1475,173966
20240226,153100,12761338617,1475,1475,1475,1475,0
20240226,153000,12761338617,1475,1475,1475,1475,173966
20240226,152900,12504738767,1481,1481,1481,1481,0
20240226,152800,12504738767,1481,1481,1481,1481,0
20240226,152700,12504738767,1481,1481,1481,1481,0
20240226,152600,12504738767,1481,1481,1481,1481,0
20240226,152500,12504738767,1481,1481,1481,1481,0
20240226,152400,12504738767,1481,1481,1481,1481,0
20240226,152300,12504738767,1481,1481,1481,1481,0
20240226,152200,12504738767,1481,1481,1481,1481,0
20240226,152100,12504738767,1481,1481,1481,1481,0
20240226,152000,12504738767,1481,1481,1481,1481,0
20240226,151900,12504738767,1481,1483,1484,1479,35639
20240226,151800,12451984074,1483,1483,1484,1481,33761
20240226,151700,12401931546,1484,1483,1485,1482,30482
20240226,151600,12356709128,1482,1483,1483,1481,9141
20240226,151500,12343166032,1483,1483,1483,1481,9530
20240226,151400,12329040276,1484,1483,1484,1481,9746
20240226,151300,12314592048,1483,1485,1485,1483,8773
20240226,151200,12301570704,1484,1484,1485,1483,9139
20240226,151100,12288011906,1484,1483,1485,1483,19804
20240226,151000,12258635289,1484,1484,1485,1484,4283
20240226,150900,12252277909,1485,1482,1485,1481,25373
20240226,150800,12214644264,1483,1483,1483,1481,20886
20240226,150700,12183691676,1483,1483,1483,1482,6063
20240226,150600,12174706251,1482,1484,1484,1482,19246
20240226,150500,12146169456,1484,1481,1484,1481,45788
20240226,150400,12078315167,1482,1479,1482,1477,52761
20240226,150300,12000230774,1479,1477,1480,1477,2391
20240226,150200,11996698654,1480,1479,1480,1475,30238
20240226,150100,11952029135,1479,1479,1480,1478,23653
20240226,150000,11917062425,1479,1478,1479,1477,26154
20240226,145900,11878417676,1477,1480,1480,1477,8537
20240226,145800,11865806170,1477,1477,1480,1475,36375
20240226,145700,11812071268,1477,1477,1477,1476,6587
20240226,145600,11802347285,1475,1476,1477,1475,35932
20240226,145500,11749335845,1476,1477,1478,1476,25775
20240226,145400,11711280139,1477,1480,1481,1477,38168
20240226,145300,11654866197,1480,1481,1482,1479,7032
20240226,145200,11644459168,1483,1483,1483,1479,13271
20240226,145100,11624805283,1482,1482,1485,1481,3423
20240226,145000,11619729759,1483,1479,1483,1479,4337
20240226,144900,11613306852,1479,1480,1481,1479,1994
20240226,144800,11610355935,1480,1479,1481,1477,12672
20240226,144700,11591619705,1479,1477,1479,1477,7347
20240226,144600,11580760354,1477,1478,1478,1477,7769
20240226,144500,11569283869,1478,1477,1478,1475,20665
20240226,144400,11538782402,1477,1477,1479,1476,16034
20240226,144300,11515097855,1478,1478,1479,1476,25634
20240226,144200,11477237728,1478,1481,1481,1478,20091
20240226,144100,11447527800,1481,1482,1482,1480,6367
20240226,144000,11438102395,1482,1481,1482,1480,14289
20240226,143900,11416947260,1482,1482,1483,1480,82005
20240226,143800,11295517967,1482,1483,1483,1481,21521
20240226,143700,11263622133,1483,1485,1485,1482,18753
20240226,143600,11235815976,1485,1486,1486,1483,12217
20240226,143500,11217680156,1486,1489,1489,1485,12578
20240226,143400,11198973199,1488,1489,1489,1485,239
20240226,143300,11198617999,1488,1487,1489,1483,3818
20240226,143200,11192949806,1487,1485,1488,1484,3918
20240226,143100,11187125333,1487,1484,1491,1484,4563
20240226,143000,11180338527,1483,1490,1492,1483,41029
20240226,142900,11119447256,1493,1488,1493,1487,28863
20240226,142800,11076411885,1488,1485,1488,1485,6698
20240226,142700,11066465352,1486,1488,1488,1486,3263
20240226,142600,11061615810,1488,1488,1488,1485,1446
20240226,142500,11059467158,1488,1490,1490,1486,6399
20240226,142400,11049949759,1488,1490,1491,1487,4983
20240226,142300,11042528009,1488,1484,1488,1484,16793
20240226,142200,11017575240,1485,1484,1485,1483,11112
20240226,142100,11001086310,1484,1484,1484,1483,550
20240226,142000,11000270121,1485,1483,1485,1482,29620
20240226,141900,10956350097,1483,1484,1485,1483,15146
20240226,141800,10933879480,1485,1485,1485,1484,2240
20240226,141700,10930553410,1483,1484,1484,1482,14901
20240226,141600,10908452123,1484,1485,1485,1483,5696
20240226,141500,10900000416,1484,1485,1486,1483,14630
20240226,141400,10878293044,1484,1486,1487,1484,15603
20240226,141300,10855119985,1485,1488,1488,1485,17703
20240226,141200,10828815221,1488,1488,1489,1487,6303
20240226,141100,10819437449,1488,1490,1490,1486,6310
20240226,141000,10810052075,1490,1490,1493,1486,6806
20240226,140900,10799923337,1490,1493,1494,1488,17172
20240226,140800,10774331793,1494,1495,1496,1493,1699
20240226,140700,10771790844,1495,1491,1495,1486,25803
20240226,140600,10733358178,1490,1493,1493,1488,29033
20240226,140500,10690107758,1492,1492,1493,1492,3160
20240226,140400,10685391068,1492,1493,1493,1491,8993
20240226,140300,10671975066,1493,1496,1496,1493,3529
20240226,140200,10666701816,1495,1494,1495,1492,4236
20240226,140100,10660374099,1494,1493,1498,1492,19514
20240226,140000,10631200460,1493,1492,1493,1491,8086
20240226,135900,10619132338,1491,1499,1499,1488,109583
20240226,135800,10455514240,1499,1501,1501,1499,5844
20240226,135700,10446750802,1500,1500,1501,1500,14921
20240226,135600,10424362834,1500,1501,1501,1500,18214
20240226,135500,10397039676,1501,1503,1503,1501,26837
20240226,135400,10356742584,1502,1510,1510,1500,59134
20240226,135300,10267838776,1510,1510,1510,1507,6640
20240226,135200,10257814898,1510,1509,1510,1505,7716
20240226,135100,10246196606,1510,1506,1510,1506,2024
20240226,135000,10243145907,1506,1507,1508,1505,819
20240226,134900,10241912276,1507,1510,1510,1506,3442
20240226,134800,10236727987,1505,1506,1511,1504,4941
20240226,134700,10229292795,1505,1504,1513,1503,8185
20240226,134600,10216970784,1505,1506,1507,1503,16147
20240226,134500,10192678208,1505,1509,1509,1505,30594
20240226,134400,10146589216,1510,1510,1511,1509,3162
20240226,134300,10141816380,1510,1512,1513,1510,10708
20240226,134200,10125644194,1513,1513,1513,1510,2050
20240226,134100,10122544962,1510,1509,1514,1509,1064
20240226,134000,10120937436,1509,1509,1516,1509,6316
20240226,133900,10111378607,1508,1509,1509,1506,12358
20240226,133800,10092750715,1508,1510,1510,1508,10191
20240226,133700,10077376896,1510,1511,1511,1509,5310
20240226,133600,10069360335,1510,1509,1512,1509,12359
20240226,133500,10050693475,1509,1508,1517,1507,6619
20240226,133400,10040690014,1508,1508,1511,1506,12304
20240226,133300,10022145620,1508,1512,1512,1504,61872
20240226,133200,9928812335,1512,1515,1516,1512,22553
20240226,133100,9894677007,1513,1513,1516,1511,15763
20240226,133000,9870836085,1516,1515,1516,1503,75244
20240226,132900,9757060594,1516,1519,1526,1515,118930
20240226,132800,9576554432,1519,1530,1535,1519,117401
20240226,132700,9397466281,1533,1530,1539,1519,85589
20240226,132600,9266788866,1528,1538,1544,1528,221969
20240226,132500,8926226706,1541,1517,1548,1517,412360
20240226,132400,8291770180,1523,1506,1527,1506,182592
20240226,132300,8014695610,1506,1505,1506,1505,6068
20240226,132200,8005557204,1505,1503,1505,1503,3169
20240226,132100,8000793195,1503,1504,1504,1502,2052
20240226,132000,7997710569,1502,1504,1505,1502,2603
20240226,131900,7993795132,1504,1504,1505,1501,10237
20240226,131800,7978419868,1503,1502,1503,1502,8184
20240226,131700,7966121865,1502,1501,1502,1501,3411
20240226,131600,7960998803,1502,1501,1503,1500,7035
20240226,131500,7950443711,1501,1501,1503,1501,8000
20240226,131400,7938434317,1500,1500,1502,1500,6391
20240226,131300,7928846761,1500,1500,1500,1500,4095
20240226,131200,7922704261,1501,1501,1501,1500,6741
20240226,131100,7912590624,1501,1501,1501,1500,2954
20240226,131000,7908158553,1501,1504,1504,1501,11359
20240226,130900,7891100038,1505,1505,1505,1505,1003
20240226,130800,7889590523,1505,1503,1505,1503,533
20240226,130700,7888789068,1505,1504,1505,1504,2299
20240226,130600,7885331239,1505,1505,1505,1505,594
20240226,130500,7884437269,1506,1505,1506,1505,2071
20240226,130400,7881320364,1505,1505,1505,1505,3152
20240226,130300,7876576604,1506,1506,1506,1504,744
20240226,130200,7875457610,1503,1506,1506,1502,4813
20240226,130100,7868223479,1506,1506,1506,1506,1
20240226,130000,7868221973,1507,1507,1507,1501,7008
20240226,125900,7857683592,1505,1506,1507,1505,9892
20240226,125800,7842783049,1506,1507,1507,1502,1272
20240226,125700,7840872049,1506,1507,1507,1502,3654
20240226,125600,7835374570,1507,1506,1507,1506,116
20240226,125500,7835199773,1507,1508,1508,1507,3554
20240226,125400,7829840987,1507,1508,1508,1506,2766
20240226,125300,7825673142,1505,1507,1508,1505,14964
20240226,125200,7803129717,1507,1507,1507,1506,2423
20240226,125100,7799480490,1506,1505,1506,1505,2283
20240226,125000,7796042894,1506,1504,1506,1504,796
20240226,124900,7794844828,1504,1503,1504,1503,3720
20240226,124800,7789252886,1504,1505,1505,1503,1287
20240226,124700,7787317571,1505,1506,1506,1503,2734
20240226,124600,7783205390,1506,1507,1507,1505,2478
20240226,124500,7779473910,1507,1505,1507,1505,123
20240226,124400,7779288721,1507,1506,1507,1505,2072
20240226,124300,7776166287,1507,1506,1507,1506,1516
20240226,124200,7773882931,1507,1505,1507,1504,4100
20240226,124100,7767716067,1506,1505,1507,1500,35473
20240226,124000,7714432728,1505,1504,1505,1502,16622
20240226,123900,7689450628,1505,1504,1505,1504,3360
20240226,123800,7684396185,1505,1505,1505,1504,1358
20240226,123700,7682353385,1505,1505,1505,1505,152
20240226,123600,7682124625,1503,1505,1505,1503,11541
20240226,123500,7664767125,1505,1505,1507,1504,3006
20240226,123400,7660244617,1507,1507,1508,1505,12440
20240226,123300,7641499534,1507,1504,1507,1503,3492
20240226,123200,7636244070,1504,1505,1505,1504,5795
20240226,123100,7627525840,1506,1507,1507,1505,1518
20240226,123000,7625239793,1507,1505,1507,1504,12332
20240226,122900,7606673866,1505,1505,1506,1504,1743
20240226,122800,7604050652,1505,1505,1506,1505,1816
20240226,122700,7601317421,1506,1504,1506,1504,7465
20240226,122600,7590088241,1504,1505,1505,1504,3885
20240226,122500,7584241321,1506,1507,1507,1505,4107
20240226,122400,7578055892,1507,1506,1507,1506,3314
20240226,122300,7573062096,1506,1505,1506,1504,9815
20240226,122200,7558285301,1504,1504,1505,1504,3595
20240226,122100,7552878420,1505,1505,1505,1504,4244
20240226,122000,7546491240,1505,1506,1507,1505,5695
20240226,121900,7537916289,1506,1506,1506,1506,1705
20240226,121800,7535348559,1506,1507,1507,1506,656
20240226,121700,7534359969,1507,1507,1507,1506,2983
20240226,121600,7529865693,1507,1506,1507,1505,6474
20240226,121500,7520113756,1506,1505,1507,1505,1068
20240226,121400,7518504338,1505,1504,1507,1503,5885
20240226,121300,7509641434,1505,1503,1505,1502,2350
20240226,121200,7506108122,1503,1504,1504,1502,7068
20240226,121100,7495485837,1503,1503,1504,1503,2271
20240226,121000,7492072518,1504,1503,1505,1503,2668
20240226,120900,7488057412,1502,1499,1502,1498,26644
20240226,120800,7448121837,1499,1501,1501,1499,1840
20240226,120700,7445361837,1500,1502,1502,1498,11670
20240226,120600,7427860778,1502,1500,1502,1500,3290
20240226,120500,7422925754,1500,1503,1504,1500,16560
20240226,120400,7398060403,1503,1505,1505,1503,2972
20240226,120300,7393590239,1505,1505,1506,1505,3454
20240226,120200,7388391751,1506,1506,1506,1505,2938
20240226,120100,7383967767,1506,1505,1506,1505,887
20240226,120000,7382632417,1505,1503,1505,1501,3595
20240226,115900,7377230016,1503,1502,1503,1501,849
20240226,115800,7375954875,1502,1503,1503,1502,1972
20240226,115700,7372992853,1503,1503,1503,1502,792
20240226,115600,7371803219,1503,1504,1505,1503,449
20240226,115500,7371127913,1505,1501,1505,1501,372
20240226,115400,7370568733,1501,1501,1501,1500,3727
20240226,115300,7364975765,1501,1503,1503,1501,5975
20240226,115200,7356004331,1502,1502,1502,1501,5416
20240226,115100,7347869507,1503,1504,1504,1503,8011
20240226,115000,7335823816,1504,1506,1506,1504,4452
20240226,114900,7329124999,1506,1504,1506,1504,4669
20240226,114800,7322096219,1504,1503,1505,1502,3734
20240226,114700,7316484381,1505,1506,1508,1502,4282
20240226,114600,7310044114,1506,1506,1508,1504,8805
20240226,114500,7296782204,1507,1509,1510,1507,8022
20240226,114400,7284680757,1509,1506,1509,1506,26710
20240226,114300,7244410083,1505,1504,1505,1504,4272
20240226,114200,7237982774,1503,1501,1503,1500,18969
20240226,114100,7209493986,1500,1501,1501,1500,94
20240226,114000,7209352974,1501,1500,1501,1500,6897
20240226,113900,7199006450,1500,1501,1501,1500,9292
20240226,113800,7185061832,1501,1502,1502,1501,1294
20240226,113700,7183119510,1502,1503,1503,1501,3901
20240226,113600,7177258675,1502,1503,1504,1502,2932
20240226,113500,7172853567,1504,1505,1505,1500,4419
20240226,113400,7166219718,1505,1498,1505,1498,32915
20240226,113300,7116772361,1500,1500,1500,1498,4101
20240226,113200,7110623456,1500,1499,1500,1498,28524
20240226,113100,7067854245,1498,1499,1499,1498,484
20240226,113000,7067129029,1499,1498,1499,1498,3141
20240226,112900,7062423086,1499,1501,1501,1498,8119
20240226,112800,7050250925,1501,1503,1503,1501,13822
20240226,112700,7029495891,1502,1502,1503,1501,7731
20240226,112600,7017883777,1502,1501,1502,1500,6065
20240226,112500,7008780273,1501,1496,1501,1496,20716
20240226,112400,6977751009,1496,1497,1497,1496,1027
20240226,112300,6976213612,1497,1496,1497,1496,2812
20240226,112200,6972004698,1496,1497,1497,1496,972
20240226,112100,6970550289,1496,1496,1496,1495,3183
20240226,112000,6965789368,1493,1496,1496,1493,10323
20240226,111900,6950363704,1496,1495,1497,1495,2170
20240226,111800,6947117371,1496,1497,1497,1496,8500
20240226,111700,6934396148,1497,1500,1500,1497,8285
20240226,111600,6921981132,1501,1497,1503,1497,37307
20240226,111500,6866050182,1496,1491,1496,1491,18292
20240226,111400,6838725934,1491,1489,1492,1488,1381
20240226,111300,6836668090,1492,1486,1492,1486,6004
20240226,111200,6827722168,1486,1487,1488,1486,1155
20240226,111100,6826005256,1485,1486,1487,1484,25945
20240226,111000,6787463393,1486,1487,1488,1486,4268
20240226,110900,6781117434,1487,1488,1488,1487,1720
20240226,110800,6778558572,1487,1487,1488,1487,3817
20240226,110700,6772879818,1487,1490,1490,1486,1693
20240226,110600,6770359339,1490,1486,1490,1486,734
20240226,110500,6769268591,1486,1484,1490,1484,6909
20240226,110400,6759009141,1484,1484,1484,1483,2874
20240226,110300,6754745147,1483,1485,1486,1483,21792
20240226,110200,6722393468,1484,1486,1486,1484,2047
20240226,110100,6719353571,1486,1487,1487,1484,1452
20240226,110000,6717198102,1484,1489,1490,1484,10973
20240226,105900,6700892701,1489,1488,1489,1487,2568
20240226,105800,6697073139,1488,1489,1489,1488,2166
20240226,105700,6693850025,1489,1490,1490,1488,1620
20240226,105600,6691437438,1490,1490,1491,1489,4605
20240226,105500,6684574561,1490,1492,1492,1489,4913
20240226,105400,6677254265,1492,1493,1493,1492,1576
20240226,105300,6674902761,1493,1493,1493,1492,1672
20240226,105200,6672407475,1493,1491,1495,1490,2562
20240226,105100,6668582259,1491,1491,1491,1488,3104
20240226,105000,6663960500,1491,1489,1491,1489,3494
20240226,104900,6658757632,1489,1490,1497,1487,22791
20240226,104800,6624763386,1490,1490,1491,1489,5049
20240226,104700,6617241265,1490,1493,1494,1490,32691
20240226,104600,6568473595,1492,1493,1495,1492,3455
20240226,104500,6563313629,1493,1491,1494,1491,15060
20240226,104400,6540841014,1492,1492,1492,1490,12120
20240226,104300,6522776566,1492,1492,1495,1491,11339
20240226,104200,6505847269,1492,1484,1493,1484,33620
20240226,104100,6455769424,1485,1486,1486,1483,7203
20240226,104000,6445073871,1485,1486,1486,1485,4101
20240226,103900,6438982685,1486,1487,1487,1486,3482
20240226,103800,6433806271,1486,1487,1487,1486,6219
20240226,103700,6424562642,1486,1486,1486,1485,3752
20240226,103600,6418987235,1486,1484,1487,1484,8952
20240226,103500,6405689371,1484,1484,1485,1482,2706
20240226,103400,6401676695,1483,1482,1483,1481,1815
20240226,103300,6398987125,1482,1482,1485,1481,816
20240226,103200,6397777487,1482,1483,1485,1481,3997
20240226,103100,6391847600,1485,1483,1487,1482,16057
20240226,103000,6368000100,1478,1476,1483,1476,8589
20240226,102900,6355290344,1478,1479,1479,1474,1102
20240226,102800,6353665158,1479,1479,1479,1474,1445
20240226,102700,6351532680,1479,1480,1480,1473,6463
20240226,102600,6341987223,1480,1479,1480,1474,8144
20240226,102500,6329943674,1479,1478,1479,1473,2868
20240226,102400,6325716890,1479,1479,1479,1473,4673
20240226,102300,6318820417,1479,1480,1481,1479,17347
20240226,102200,6293146269,1481,1473,1481,1473,17417
20240226,102100,6267451919,1472,1473,1473,1472,6633
20240226,102000,6257687602,1473,1474,1474,1472,10488
20240226,101900,6242243776,1474,1472,1474,1472,10960
20240226,101800,6226099841,1473,1473,1473,1472,7596
20240226,101700,6214917516,1472,1472,1473,1472,4318
20240226,101600,6208561205,1472,1473,1474,1472,14233
20240226,101500,6187603299,1472,1474,1474,1472,15757
20240226,101400,6164405707,1474,1471,1475,1471,2372
20240226,101300,6160912050,1471,1472,1472,1471,4016
20240226,101200,6155003682,1471,1472,1474,1471,37316
20240226,101100,6100093395,1472,1473,1475,1471,16443
20240226,101000,6075883557,1473,1471,1476,1470,109906
20240226,100900,5914189742,1471,1470,1475,1470,23320
20240226,100800,5879890372,1470,1477,1481,1470,69952
20240226,100700,5776779094,1477,1478,1481,1477,17166
20240226,100600,5751422587,1481,1480,1484,1477,48191
20240226,100500,5680120615,1480,1485,1486,1480,41816
20240226,100400,5618109548,1486,1485,1486,1483,10227
20240226,100300,5602924466,1485,1484,1487,1484,986
20240226,100200,5601460023,1487,1483,1488,1482,32028
20240226,100100,5553911078,1483,1483,1484,1482,7908
20240226,100000,5542184163,1484,1481,1484,1481,2691
20240226,095900,5538195969,1481,1483,1484,1480,2411
20240226,095800,5534622682,1484,1480,1484,1480,31164
20240226,095700,5488491674,1480,1480,1482,1475,22635
20240226,095600,5455064079,1479,1480,1483,1479,16133
20240226,095500,5431175377,1480,1480,1480,1478,22737
20240226,095400,5397547516,1480,1480,1480,1478,9129
20240226,095300,5384043948,1480,1481,1481,1479,3464
20240226,095200,5378916956,1479,1481,1483,1479,13489
20240226,095100,5358950622,1482,1483,1484,1480,8783
20240226,095000,5345936704,1481,1482,1484,1480,7927
20240226,094900,5334187115,1483,1480,1483,1477,22904
20240226,094800,5300294805,1480,1476,1480,1476,15789
20240226,094700,5276966196,1476,1475,1478,1470,14361
20240226,094600,5255798355,1478,1478,1481,1470,275014
20240226,094500,4850392981,1478,1482,1482,1476,144266
20240226,094400,4637159892,1482,1484,1484,1482,33844
20240226,094300,4586981778,1484,1485,1488,1483,25907
20240226,094200,4548542300,1484,1487,1489,1483,25355
20240226,094100,4510893881,1487,1487,1489,1487,10287
20240226,094000,4495590566,1488,1489,1489,1486,10645
20240226,093900,4479764880,1490,1492,1493,1488,7671
20240226,093800,4468318267,1487,1489,1492,1484,43469
20240226,093700,4403713029,1490,1488,1493,1488,48255
20240226,093600,4331796821,1488,1486,1488,1485,19357
20240226,093500,4303023288,1486,1484,1486,1484,12807
20240226,093400,4284003542,1485,1485,1485,1484,21164
20240226,093300,4252586187,1485,1486,1488,1484,8454
20240226,093200,4240034660,1486,1481,1486,1476,125094
20240226,093100,4054946618,1482,1491,1491,1480,309462
20240226,093000,3595173235,1491,1493,1494,1490,66639
20240226,092900,3495771185,1493,1493,1495,1493,31810
20240226,092800,3448268739,1493,1492,1495,1492,51966
20240226,092700,3370710411,1492,1492,1494,1492,66388
20240226,092600,3271604288,1493,1494,1496,1491,51622
20240226,092500,3194530620,1495,1494,1496,1494,12252
20240226,092400,3176215244,1495,1498,1498,1494,45777
20240226,092300,3107739262,1497,1498,1500,1497,32132
20240226,092200,3059625552,1498,1499,1499,1497,11539
20240226,092100,3042334020,1499,1500,1500,1498,15708
20240226,092000,3018788475,1500,1503,1505,1497,41992
20240226,091900,2955813079,1503,1506,1508,1503,10412
20240226,091800,2940146588,1506,1511,1512,1506,21737
20240226,091700,2907353066,1512,1514,1516,1511,54039
20240226,091600,2825565621,1514,1508,1515,1507,23514
20240226,091500,2790023897,1508,1500,1508,1495,53305
20240226,091400,2710099818,1500,1503,1507,1498,70082
20240226,091300,2604834328,1504,1510,1510,1501,53302
20240226,091200,2524589831,1511,1515,1515,1508,23364
20240226,091100,2489297460,1512,1515,1519,1511,57305
20240226,091000,2402476642,1515,1494,1515,1494,63764
20240226,090900,2306373437,1495,1496,1500,1494,41607
20240226,090800,2244159458,1496,1497,1501,1495,25514
20240226,090700,2205957043,1497,1494,1501,1493,36968
20240226,090600,2150706369,1494,1502,1503,1493,149890
20240226,090500,1926214054,1502,1508,1509,1502,63656
20240226,090400,1830363835,1508,1500,1508,1495,69322
20240226,090300,1726134819,1501,1494,1501,1493,109047
20240226,090200,1562949982,1494,1509,1512,1489,294295
20240226,090100,1122230099,1510,1517,1522,1508,191481
20240226,090000,832199857,1518,1497,1519,1496,554243