stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193700,2639952365,2995,2995,2995,2995,19136
20240226,193600,2639952365,2995,2995,2995,2995,0
20240226,193500,2639952365,2995,2995,2995,2995,0
20240226,193400,2639952365,2995,2995,2995,2995,0
20240226,193300,2639952365,2995,2995,2995,2995,0
20240226,193200,2639952365,2995,2995,2995,2995,0
20240226,193100,2639952365,2995,2995,2995,2995,0
20240226,193000,2639952365,2995,2995,2995,2995,0
20240226,192900,2639952365,2995,2995,2995,2995,0
20240226,192800,2639952365,2995,2995,2995,2995,0
20240226,192700,2639952365,2995,2995,2995,2995,0
20240226,192600,2639952365,2995,2995,2995,2995,0
20240226,192500,2639952365,2995,2995,2995,2995,0
20240226,192400,2639952365,2995,2995,2995,2995,0
20240226,192300,2639952365,2995,2995,2995,2995,0
20240226,192200,2639952365,2995,2995,2995,2995,0
20240226,192100,2639952365,2995,2995,2995,2995,0
20240226,192000,2639952365,2995,2995,2995,2995,0
20240226,191900,2639952365,2995,2995,2995,2995,0
20240226,191800,2639952365,2995,2995,2995,2995,0
20240226,191700,2639952365,2995,2995,2995,2995,0
20240226,191600,2639952365,2995,2995,2995,2995,0
20240226,191500,2639952365,2995,2995,2995,2995,0
20240226,191400,2639952365,2995,2995,2995,2995,0
20240226,191300,2639952365,2995,2995,2995,2995,0
20240226,191200,2639952365,2995,2995,2995,2995,0
20240226,191100,2639952365,2995,2995,2995,2995,0
20240226,191000,2639952365,2995,2995,2995,2995,0
20240226,190900,2639952365,2995,2995,2995,2995,0
20240226,190800,2639952365,2995,2995,2995,2995,0
20240226,190700,2639952365,2995,2995,2995,2995,19136
20240226,190600,2639952365,2995,2995,2995,2995,0
20240226,190500,2639952365,2995,2995,2995,2995,0
20240226,190400,2639952365,2995,2995,2995,2995,0
20240226,190300,2639952365,2995,2995,2995,2995,0
20240226,190200,2639952365,2995,2995,2995,2995,0
20240226,190100,2639952365,2995,2995,2995,2995,0
20240226,190000,2639952365,2995,2995,2995,2995,0
20240226,185900,2639952365,2995,2995,2995,2995,0
20240226,185800,2639952365,2995,2995,2995,2995,0
20240226,185700,2639952365,2995,2995,2995,2995,0
20240226,185600,2639952365,2995,2995,2995,2995,0
20240226,185500,2639952365,2995,2995,2995,2995,0
20240226,185400,2639952365,2995,2995,2995,2995,0
20240226,185300,2639952365,2995,2995,2995,2995,0
20240226,185200,2639952365,2995,2995,2995,2995,0
20240226,185100,2639952365,2995,2995,2995,2995,0
20240226,185000,2639952365,2995,2995,2995,2995,0
20240226,184900,2639952365,2995,2995,2995,2995,0
20240226,184800,2639952365,2995,2995,2995,2995,0
20240226,184700,2639952365,2995,2995,2995,2995,0
20240226,184600,2639952365,2995,2995,2995,2995,0
20240226,184500,2639952365,2995,2995,2995,2995,0
20240226,184400,2639952365,2995,2995,2995,2995,0
20240226,184300,2639952365,2995,2995,2995,2995,0
20240226,184200,2639952365,2995,2995,2995,2995,0
20240226,184100,2639952365,2995,2995,2995,2995,0
20240226,184000,2639952365,2995,2995,2995,2995,0
20240226,183900,2639952365,2995,2995,2995,2995,0
20240226,183800,2639952365,2995,2995,2995,2995,0
20240226,183700,2639952365,2995,2995,2995,2995,19136
20240226,183600,2639952365,2995,2995,2995,2995,0
20240226,183500,2639952365,2995,2995,2995,2995,0
20240226,183400,2639952365,2995,2995,2995,2995,0
20240226,183300,2639952365,2995,2995,2995,2995,0
20240226,183200,2639952365,2995,2995,2995,2995,0
20240226,183100,2639952365,2995,2995,2995,2995,0
20240226,183000,2639952365,2995,2995,2995,2995,0
20240226,182900,2639952365,2995,2995,2995,2995,0
20240226,182800,2639952365,2995,2995,2995,2995,0
20240226,182700,2639952365,2995,2995,2995,2995,0
20240226,182600,2639952365,2995,2995,2995,2995,0
20240226,182500,2639952365,2995,2995,2995,2995,0
20240226,182400,2639952365,2995,2995,2995,2995,0
20240226,182300,2639952365,2995,2995,2995,2995,0
20240226,182200,2639952365,2995,2995,2995,2995,0
20240226,182100,2639952365,2995,2995,2995,2995,0
20240226,182000,2639952365,2995,2995,2995,2995,0
20240226,181900,2639952365,2995,2995,2995,2995,0
20240226,181800,2639952365,2995,2995,2995,2995,0
20240226,181700,2639952365,2995,2995,2995,2995,0
20240226,181600,2639952365,2995,2995,2995,2995,0
20240226,181500,2639952365,2995,2995,2995,2995,0
20240226,181400,2639952365,2995,2995,2995,2995,0
20240226,181300,2639952365,2995,2995,2995,2995,0
20240226,181200,2639952365,2995,2995,2995,2995,0
20240226,181100,2639952365,2995,2995,2995,2995,0
20240226,181000,2639952365,2995,2995,2995,2995,0
20240226,180900,2639952365,2995,2995,2995,2995,0
20240226,180800,2639952365,2995,2995,2995,2995,0
20240226,180700,2639952365,2995,2995,2995,2995,19136
20240226,180600,2639952365,2995,2995,2995,2995,0
20240226,180500,2639952365,2995,2995,2995,2995,0
20240226,180400,2639952365,2995,2995,2995,2995,0
20240226,180300,2639952365,2995,2995,2995,2995,0
20240226,180200,2639952365,2995,2995,2995,2995,0
20240226,180100,2639952365,2995,2995,2995,2995,0
20240226,180000,2639952365,2995,2995,2995,2995,0
20240226,175900,2639952365,2995,2995,2995,2995,0
20240226,175800,2639952365,2995,2995,2995,2995,0
20240226,175700,2639952365,2995,2995,2995,2995,0
20240226,175600,2639952365,2995,2995,2995,2995,0
20240226,175500,2639952365,2995,2995,2995,2995,0
20240226,175400,2639952365,2995,2995,2995,2995,0
20240226,175300,2639952365,2995,2995,2995,2995,0
20240226,175200,2639952365,2995,2995,2995,2995,0
20240226,175100,2639952365,2995,2995,2995,2995,0
20240226,175000,2639952365,2995,2995,2995,2995,0
20240226,174900,2639952365,2995,2995,2995,2995,0
20240226,174800,2639952365,2995,2995,2995,2995,0
20240226,174700,2639952365,2995,2995,2995,2995,0
20240226,174600,2639952365,2995,2995,2995,2995,0
20240226,174500,2639952365,2995,2995,2995,2995,0
20240226,174400,2639952365,2995,2995,2995,2995,0
20240226,174300,2639952365,2995,2995,2995,2995,0
20240226,174200,2639952365,2995,2995,2995,2995,0
20240226,174100,2639952365,2995,2995,2995,2995,0
20240226,174000,2639952365,2995,2995,2995,2995,0
20240226,173900,2639952365,2995,2995,2995,2995,0
20240226,173800,2639952365,2995,2995,2995,2995,0
20240226,173700,2639952365,2995,2995,2995,2995,19136
20240226,173600,2639952365,2995,2995,2995,2995,0
20240226,173500,2639952365,2995,2995,2995,2995,0
20240226,173400,2639952365,2995,2995,2995,2995,0
20240226,173300,2639952365,2995,2995,2995,2995,0
20240226,173200,2639952365,2995,2995,2995,2995,0
20240226,173100,2639952365,2995,2995,2995,2995,0
20240226,173000,2639952365,2995,2995,2995,2995,0
20240226,172900,2639952365,2995,2995,2995,2995,0
20240226,172800,2639952365,2995,2995,2995,2995,0
20240226,172700,2639952365,2995,2995,2995,2995,0
20240226,172600,2639952365,2995,2995,2995,2995,0
20240226,172500,2639952365,2995,2995,2995,2995,0
20240226,172400,2639952365,2995,2995,2995,2995,0
20240226,172300,2639952365,2995,2995,2995,2995,0
20240226,172200,2639952365,2995,2995,2995,2995,0
20240226,172100,2639952365,2995,2995,2995,2995,0
20240226,172000,2639952365,2995,2995,2995,2995,0
20240226,171900,2639952365,2995,2995,2995,2995,0
20240226,171800,2639952365,2995,2995,2995,2995,0
20240226,171700,2639952365,2995,2995,2995,2995,0
20240226,171600,2639952365,2995,2995,2995,2995,0
20240226,171500,2639952365,2995,2995,2995,2995,0
20240226,171400,2639952365,2995,2995,2995,2995,0
20240226,171300,2639952365,2995,2995,2995,2995,0
20240226,171200,2639952365,2995,2995,2995,2995,0
20240226,171100,2639952365,2995,2995,2995,2995,0
20240226,171000,2639952365,2995,2995,2995,2995,0
20240226,170900,2639952365,2995,2995,2995,2995,0
20240226,170800,2639952365,2995,2995,2995,2995,0
20240226,170700,2639952365,2995,2995,2995,2995,19136
20240226,170600,2639952365,2995,2995,2995,2995,0
20240226,170500,2639952365,2995,2995,2995,2995,0
20240226,170400,2639952365,2995,2995,2995,2995,0
20240226,170300,2639952365,2995,2995,2995,2995,0
20240226,170200,2639952365,2995,2995,2995,2995,0
20240226,170100,2639952365,2995,2995,2995,2995,0
20240226,170000,2639952365,2995,2995,2995,2995,0
20240226,165900,2639952365,2995,2995,2995,2995,0
20240226,165800,2639952365,2995,2995,2995,2995,0
20240226,165700,2639952365,2995,2995,2995,2995,0
20240226,165600,2639952365,2995,2995,2995,2995,0
20240226,165500,2639952365,2995,2995,2995,2995,0
20240226,165400,2639952365,2995,2995,2995,2995,0
20240226,165300,2639952365,2995,2995,2995,2995,0
20240226,165200,2639952365,2995,2995,2995,2995,0
20240226,165100,2639952365,2995,2995,2995,2995,0
20240226,165000,2639952365,2995,2995,2995,2995,0
20240226,164900,2639952365,2995,2995,2995,2995,0
20240226,164800,2639952365,2995,2995,2995,2995,0
20240226,164700,2639952365,2995,2995,2995,2995,0
20240226,164600,2639952365,2995,2995,2995,2995,0
20240226,164500,2639952365,2995,2995,2995,2995,0
20240226,164400,2639952365,2995,2995,2995,2995,0
20240226,164300,2639952365,2995,2995,2995,2995,0
20240226,164200,2639952365,2995,2995,2995,2995,0
20240226,164100,2639952365,2995,2995,2995,2995,0
20240226,164000,2639952365,2995,2995,2995,2995,0
20240226,163900,2639952365,2995,2995,2995,2995,0
20240226,163800,2639952365,2995,2995,2995,2995,0
20240226,163700,2639952365,2995,2995,2995,2995,19136
20240226,163600,2639952365,2995,2995,2995,2995,0
20240226,163500,2639952365,2995,2995,2995,2995,0
20240226,163400,2639952365,2995,2995,2995,2995,0
20240226,163300,2639952365,2995,2995,2995,2995,0
20240226,163200,2639952365,2995,2995,2995,2995,0
20240226,163100,2639952365,2995,2995,2995,2995,0
20240226,163000,2639952365,2995,2995,2995,2995,0
20240226,162900,2639952365,2995,2995,2995,2995,0
20240226,162800,2639952365,2995,2995,2995,2995,0
20240226,162700,2639952365,2995,2995,2995,2995,0
20240226,162600,2639952365,2995,2995,2995,2995,0
20240226,162500,2639952365,2995,2995,2995,2995,0
20240226,162400,2639952365,2995,2995,2995,2995,0
20240226,162300,2639952365,2995,2995,2995,2995,0
20240226,162200,2639952365,2995,2995,2995,2995,0
20240226,162100,2639952365,2995,2995,2995,2995,0
20240226,162000,2639952365,2995,2995,2995,2995,0
20240226,161900,2639952365,2995,2995,2995,2995,0
20240226,161800,2639952365,2995,2995,2995,2995,0
20240226,161700,2639952365,2995,2995,2995,2995,0
20240226,161600,2639952365,2995,2995,2995,2995,0
20240226,161500,2639952365,2995,2995,2995,2995,0
20240226,161400,2639952365,2995,2995,2995,2995,0
20240226,161300,2639952365,2995,2995,2995,2995,0
20240226,161200,2639952365,2995,2995,2995,2995,0
20240226,161100,2639952365,2995,2995,2995,2995,0
20240226,161000,2639952365,2995,2995,2995,2995,0
20240226,160900,2639952365,2995,2995,2995,2995,0
20240226,160800,2639952365,2995,2995,2995,2995,0
20240226,160700,2639952365,2995,2995,2995,2995,19136
20240226,160600,2639952365,2995,2995,2995,2995,0
20240226,160500,2639952365,2995,2995,2995,2995,0
20240226,160400,2639952365,2995,2995,2995,2995,0
20240226,160300,2639952365,2995,2995,2995,2995,0
20240226,160200,2639952365,2995,2995,2995,2995,0
20240226,160100,2639952365,2995,2995,2995,2995,0
20240226,160000,2639952365,2995,2995,2995,2995,0
20240226,155900,2639952365,2995,2995,2995,2995,0
20240226,155800,2639952365,2995,2995,2995,2995,0
20240226,155700,2639952365,2995,2995,2995,2995,0
20240226,155600,2639952365,2995,2995,2995,2995,0
20240226,155500,2639952365,2995,2995,2995,2995,0
20240226,155400,2639952365,2995,2995,2995,2995,0
20240226,155300,2639952365,2995,2995,2995,2995,0
20240226,155200,2639952365,2995,2995,2995,2995,0
20240226,155100,2639952365,2995,2995,2995,2995,0
20240226,155000,2639952365,2995,2995,2995,2995,0
20240226,154900,2639952365,2995,2995,2995,2995,0
20240226,154800,2639952365,2995,2995,2995,2995,0
20240226,154700,2639952365,2995,2995,2995,2995,0
20240226,154600,2639952365,2995,2995,2995,2995,0
20240226,154500,2639952365,2995,2995,2995,2995,0
20240226,154400,2639952365,2995,2995,2995,2995,0
20240226,154300,2639952365,2995,2995,2995,2995,0
20240226,154200,2639952365,2995,2995,2995,2995,0
20240226,154100,2639952365,2995,2995,2995,2995,0
20240226,154000,2639952365,2995,2995,2995,2995,0
20240226,153900,2639952365,2995,2995,2995,2995,0
20240226,153800,2639952365,2995,2995,2995,2995,0
20240226,153700,2639952365,2995,2995,2995,2995,19136
20240226,153600,2639952365,2995,2995,2995,2995,0
20240226,153500,2639952365,2995,2995,2995,2995,0
20240226,153400,2639952365,2995,2995,2995,2995,0
20240226,153300,2639952365,2995,2995,2995,2995,0
20240226,153200,2639952365,2995,2995,2995,2995,0
20240226,153100,2639952365,2995,2995,2995,2995,0
20240226,153000,2639952365,2995,2995,2995,2995,19136
20240226,152900,2582640045,2985,2985,2985,2985,0
20240226,152800,2582640045,2985,2985,2985,2985,0
20240226,152700,2582640045,2985,2985,2985,2985,0
20240226,152600,2582640045,2985,2985,2985,2985,0
20240226,152500,2582640045,2985,2985,2985,2985,0
20240226,152400,2582640045,2985,2985,2985,2985,0
20240226,152300,2582640045,2985,2985,2985,2985,0
20240226,152200,2582640045,2985,2985,2985,2985,0
20240226,152100,2582640045,2985,2985,2985,2985,0
20240226,152000,2582640045,2985,2985,2985,2985,0
20240226,151900,2582640045,2985,2985,2990,2980,4479
20240226,151800,2569275180,2990,2985,2990,2980,2204
20240226,151700,2562701625,2985,2985,2990,2985,546
20240226,151600,2561071760,2990,2985,2990,2985,357
20240226,151500,2560006000,2990,2990,2990,2990,224
20240226,151400,2559336240,2990,2985,2990,2980,3167
20240226,151300,2549884415,2985,2985,2985,2980,459
20240226,151200,2548516150,2980,2980,2985,2980,1741
20240226,151100,2543327415,2980,2980,2990,2980,104
20240226,151000,2543017485,2990,2990,2990,2990,2520
20240226,150900,2535482685,2990,2980,2990,2980,6001
20240226,150800,2517599695,2980,2980,2980,2980,60
20240226,150700,2517420895,2985,2990,2990,2985,839
20240226,150600,2514913285,2990,2985,2990,2985,184
20240226,150500,2514363540,2985,2980,2985,2980,429
20240226,150400,2513085065,2980,2980,2980,2975,339
20240226,150300,2512075595,2980,2980,2985,2980,2265
20240226,150200,2505320975,2980,2980,2980,2980,74
20240226,150100,2505100455,2980,2980,2980,2980,100
20240226,150000,2504802455,2980,2980,2980,2975,468
20240226,145900,2503409330,2980,2980,2980,2975,3305
20240226,145800,2493560530,2980,2980,2985,2980,2466
20240226,145700,2486211835,2975,2980,2980,2975,136
20240226,145600,2485807125,2980,2980,2980,2970,8833
20240226,145500,2459510840,2980,2975,2980,2975,2618
20240226,145400,2451715300,2980,2985,2985,2980,2261
20240226,145300,2444977505,2980,2985,2985,2980,35
20240226,145200,2444873130,2985,2985,2985,2985,205
20240226,145100,2444261205,2985,2985,2985,2985,2578
20240226,145000,2436565875,2985,2985,2985,2985,100
20240226,144900,2436267375,2985,2980,2990,2975,17560
20240226,144800,2383969205,2980,2980,2980,2980,500
20240226,144700,2382479205,2980,2985,2990,2980,6287
20240226,144600,2363716925,2990,2990,2990,2990,2452
20240226,144500,2356385445,2990,2995,2995,2990,267
20240226,144400,2355585865,2995,2995,2995,2995,902
20240226,144300,2352884375,2995,2995,2995,2995,100
20240226,144200,2352584875,2995,3000,3000,2995,705
20240226,144100,2350471830,2995,3000,3000,2990,737
20240226,144000,2348265005,3000,2995,3000,2990,1713
20240226,143900,2343137510,2990,2995,2995,2990,1055
20240226,143800,2339983035,3000,3000,3000,3000,531
20240226,143700,2338390035,3000,2995,3000,2990,2091
20240226,143600,2332135050,2995,2995,3000,2995,4567
20240226,143500,2318449200,2995,2995,2995,2995,3780
20240226,143400,2307128100,2995,2995,2995,2995,454
20240226,143300,2305768370,2990,2990,2990,2990,1100
20240226,143200,2302479370,2990,2990,2990,2990,245
20240226,143100,2301746820,2995,2995,2995,2995,168
20240226,143000,2301243660,3000,3000,3000,3000,1100
20240226,142900,2297943660,2995,2995,2995,2995,200
20240226,142800,2297344660,2990,2990,2995,2990,82
20240226,142700,2297099470,2990,2990,2990,2990,0
20240226,142600,2297099470,2990,2990,2990,2990,610
20240226,142500,2295275570,2990,3000,3000,2990,402
20240226,142400,2294073310,3000,3000,3000,3000,391
20240226,142300,2292900310,2995,2990,2995,2990,20
20240226,142200,2292840460,2990,2990,2990,2990,12
20240226,142100,2292804580,3000,3000,3000,3000,9
20240226,142000,2292777580,2990,2995,2995,2990,551
20240226,141900,2291127600,2995,2995,2995,2995,702
20240226,141800,2289025110,2995,3000,3000,2995,1520
20240226,141700,2284465210,2995,2995,3000,2990,4552
20240226,141600,2270813500,2995,3000,3000,2995,302
20240226,141500,2269909000,3000,3000,3000,2995,644
20240226,141400,2267978720,2995,2995,2995,2990,1976
20240226,141300,2262060675,2995,2995,2995,2995,1
20240226,141200,2262057680,2995,2990,2995,2990,197
20240226,141100,2261468615,2990,2990,2990,2990,354
20240226,141000,2260410155,2985,2985,2985,2985,6
20240226,140900,2260392245,2985,2985,2985,2985,54
20240226,140800,2260231055,2985,2985,2985,2980,525
20240226,140700,2258664055,2985,2985,2985,2985,1450
20240226,140600,2254335805,2985,2985,2985,2985,422
20240226,140500,2253076135,2985,2985,2985,2985,1212
20240226,140400,2249458315,2985,2990,2990,2985,2413
20240226,140300,2242255505,2995,2990,2995,2990,98
20240226,140200,2241962470,2990,2985,2990,2985,993
20240226,140100,2238998340,2980,2980,2985,2980,2682
20240226,140000,2231005960,2980,2995,2995,2980,17674
20240226,135900,2178320630,2995,2995,2995,2995,0
20240226,135800,2178320630,2995,2990,2995,2990,24
20240226,135700,2178248825,2985,2990,2990,2985,2790
20240226,135600,2169908795,2990,2990,2990,2990,30
20240226,135500,2169819095,2990,2985,2990,2985,2750
20240226,135400,2161604345,2985,2990,2990,2985,5951
20240226,135300,2143836175,2990,2995,2995,2990,510
20240226,135200,2142311225,2990,2990,2990,2990,161
20240226,135100,2141829835,2995,2995,2995,2995,52
20240226,135000,2141674095,2995,2995,2995,2995,0
20240226,134900,2141674095,2995,2990,2995,2990,161
20240226,134800,2141192700,2990,2990,2990,2990,0
20240226,134700,2141192700,2990,2990,2990,2990,1260
20240226,134600,2137425300,2990,2995,2995,2985,2202
20240226,134500,2130845170,2990,2990,2990,2990,0
20240226,134400,2130845170,2990,2990,2990,2990,5740
20240226,134300,2113682570,2990,2990,2990,2990,158
20240226,134200,2113210150,2990,2990,2990,2990,0
20240226,134100,2113210150,2990,2995,3000,2990,394
20240226,134000,2112030555,3000,2995,3000,2995,150
20240226,133900,2111581055,3000,3000,3000,3000,116
20240226,133800,2111233055,2990,2990,2990,2990,1
20240226,133700,2111230065,2990,3000,3000,2990,2984
20240226,133600,2102307405,3000,2990,3000,2990,45
20240226,133500,2102172845,3000,3000,3000,3000,617
20240226,133400,2100321845,3000,2995,3000,2995,343
20240226,133300,2099294420,2995,2995,2995,2990,1215
20240226,133200,2095661515,2995,2995,2995,2995,130
20240226,133100,2095272165,2995,2990,2995,2990,87
20240226,133000,2095011985,2995,2995,2995,2990,4631
20240226,132900,2081164740,2995,2990,2995,2990,340
20240226,132800,2080148040,2990,2990,2995,2990,421
20240226,132700,2078889245,2990,2995,2995,2990,3104
20240226,132600,2069600915,3000,3000,3000,3000,1
20240226,132500,2069597915,2995,3000,3000,2995,90
20240226,132400,2069327965,3000,3000,3000,3000,21
20240226,132300,2069264965,3000,3000,3000,3000,131
20240226,132200,2068871965,3000,2995,3000,2995,4518
20240226,132100,2055331040,2995,2990,2995,2990,193
20240226,132000,2054753670,2990,2990,2990,2990,365
20240226,131900,2053662320,2990,2995,2995,2990,1948
20240226,131800,2047837050,2995,2995,2995,2995,84
20240226,131700,2047585470,2995,2995,2995,2995,1958
20240226,131600,2041721260,2990,2990,2990,2990,3669
20240226,131500,2030750950,2995,2995,2995,2995,465
20240226,131400,2029358275,2995,2990,2995,2990,124
20240226,131300,2028987395,2990,2990,2990,2990,1036
20240226,131200,2025889755,2995,2985,2995,2985,144
20240226,131100,2025458950,2985,2990,2990,2985,6
20240226,131000,2025441015,2985,2995,2995,2985,78
20240226,130900,2025207915,2995,2990,2995,2985,1108
20240226,130800,2021899970,2985,2990,2995,2985,2076
20240226,130700,2015697450,2995,2990,2995,2990,32
20240226,130600,2015601760,2995,2985,2995,2985,1319
20240226,130500,2011657880,2985,2985,2985,2985,2229
20240226,130400,2005004315,2985,2985,2985,2985,100
20240226,130300,2004705815,2985,2985,2985,2985,2568
20240226,130200,1997040335,2995,2985,2995,2985,780
20240226,130100,1994711735,2985,2990,2990,2985,2151
20240226,130000,1988280950,2995,2995,2995,2995,0
20240226,125900,1988280950,2995,2995,2995,2995,21
20240226,125800,1988218055,2990,2990,2990,2990,577
20240226,125700,1986492825,2990,2995,2995,2990,284
20240226,125600,1985643655,2990,2990,2990,2990,1122
20240226,125500,1982288875,2990,2990,2990,2990,70
20240226,125400,1982079575,2990,2990,2990,2990,694
20240226,125300,1980004515,2990,2990,2990,2990,0
20240226,125200,1980004515,2990,2990,2990,2990,1010
20240226,125100,1976984615,2995,2995,2995,2995,243
20240226,125000,1976256830,2995,2995,2995,2995,2
20240226,124900,1976250840,2995,2995,2995,2995,905
20240226,124800,1973540365,2995,2995,2995,2995,101
20240226,124700,1973237870,2995,2995,2995,2995,10
20240226,124600,1973207920,2995,2995,2995,2995,0
20240226,124500,1973207920,2995,2995,2995,2995,2
20240226,124400,1973201930,3000,3000,3000,3000,19
20240226,124300,1973144930,3000,2995,3000,2995,52
20240226,124200,1972989140,2995,2990,2995,2990,131
20240226,124100,1972597315,2985,2985,2985,2985,0
20240226,124000,1972597315,2985,2985,2985,2985,330
20240226,123900,1971612265,2985,2985,2985,2985,0
20240226,123800,1971612265,2985,2990,2990,2985,2350
20240226,123700,1964597440,2990,2990,2990,2985,6878
20240226,123600,1944043720,2995,2990,2995,2990,102
20240226,123500,1943738730,2990,2990,2990,2990,280
20240226,123400,1942901530,2990,2985,2990,2985,9
20240226,123300,1942874645,2985,3005,3005,2985,1743
20240226,123200,1937670445,2985,3000,3000,2985,7872
20240226,123100,1914078390,3000,3000,3000,2990,371
20240226,123000,1912968390,3000,3000,3000,3000,60
20240226,122900,1912788390,3000,2995,3000,2990,1644
20240226,122800,1907864535,2990,2995,2995,2990,611
20240226,122700,1906036930,2995,2990,2995,2990,846
20240226,122600,1903506160,2990,2990,2990,2985,438
20240226,122500,1902197455,2990,2990,2990,2990,1113
20240226,122400,1898869585,2995,2995,2995,2995,111
20240226,122300,1898537140,3000,3000,3000,3000,4
20240226,122200,1898525140,2990,2990,2990,2985,1007
20240226,122100,1895519090,2985,2990,2990,2985,481
20240226,122000,1894081880,3000,3000,3000,3000,0
20240226,121900,1894081880,3000,2990,3000,2985,2864
20240226,121800,1885520610,3000,3000,3000,3000,3
20240226,121700,1885511610,2990,3000,3000,2990,330
20240226,121600,1884523180,3000,3000,3000,3000,1
20240226,121500,1884520180,2990,2990,2990,2990,37
20240226,121400,1884409550,2985,3000,3000,2985,7753
20240226,121300,1861212080,3000,2995,3000,2995,135
20240226,121200,1860807745,2995,2995,2995,2995,0
20240226,121100,1860807745,2995,3000,3000,2995,2392
20240226,121000,1853639245,3000,3000,3000,2995,2479
20240226,120900,1846209635,3000,3000,3000,3000,879
20240226,120800,1843572635,3000,3000,3000,3000,552
20240226,120700,1841916635,3000,3000,3000,3000,10
20240226,120600,1841886635,3000,3005,3005,3000,6602
20240226,120500,1822080115,3010,3010,3010,3010,377
20240226,120400,1820945345,3005,3005,3005,3005,44
20240226,120300,1820813125,3010,3010,3010,3010,0
20240226,120200,1820813125,3010,3010,3010,3010,0
20240226,120100,1820813125,3010,3010,3010,3010,60
20240226,120000,1820632525,3010,3010,3010,3010,18
20240226,115900,1820578345,3010,3005,3010,3005,3112
20240226,115800,1811226615,3000,3000,3000,3000,10
20240226,115700,1811196615,3005,3000,3005,3000,1479
20240226,115600,1806759510,3000,3000,3000,3000,0
20240226,115500,1806759510,3000,3000,3005,3000,1802
20240226,115400,1801353500,3000,3000,3000,3000,102
20240226,115300,1801047500,3005,3005,3005,3005,2
20240226,115200,1801041490,3005,3000,3005,2995,318
20240226,115100,1800088850,2995,2995,2995,2995,0
20240226,115000,1800088850,2995,3000,3005,2995,341
20240226,114900,1799066245,2995,2995,2995,2995,2
20240226,114800,1799060255,2995,2995,2995,2995,1850
20240226,114700,1793519505,2995,3000,3000,2995,2000
20240226,114600,1787526440,3005,3005,3005,3005,42
20240226,114500,1787400230,3005,3000,3005,2995,2614
20240226,114400,1779558195,3000,3000,3000,3000,10
20240226,114300,1779528195,3000,3000,3000,3000,10
20240226,114200,1779498195,3000,2995,3000,2995,1543
20240226,114100,1774876800,2995,2995,2995,2995,10
20240226,114000,1774846850,2990,2995,2995,2990,651
20240226,113900,1772900350,3000,3000,3000,2990,3100
20240226,113800,1763630275,3000,2995,3000,2995,268
20240226,113700,1762827525,2995,2995,2995,2995,371
20240226,113600,1761716380,2995,2995,2995,2990,1872
20240226,113500,1756114240,2995,2990,2995,2990,230
20240226,113400,1755426290,2990,2990,2990,2990,102
20240226,113300,1755121310,2985,2985,2985,2985,0
20240226,113200,1755121310,2985,2985,2985,2985,1956
20240226,113100,1749282650,2985,2985,2985,2985,1001
20240226,113000,1746294665,2985,2980,2985,2980,1381
20240226,112900,1742177565,2985,2985,2985,2980,7419
20240226,112800,1720031865,2985,2990,2990,2985,1598
20240226,112700,1715260745,2990,2990,2990,2990,28
20240226,112600,1715177025,2990,2995,2995,2990,4
20240226,112500,1715165055,2995,2985,2995,2985,201
20240226,112400,1714564525,2990,2990,2990,2990,0
20240226,112300,1714564525,2990,2995,2995,2990,1209
20240226,112200,1710949580,2995,2990,2995,2990,70
20240226,112100,1710740180,2995,2990,2995,2990,600
20240226,112000,1708945680,2990,2990,2990,2990,40
20240226,111900,1708826080,2995,2995,2995,2995,3838
20240226,111800,1697331270,2995,3000,3000,2995,33
20240226,111700,1697232275,3000,3000,3000,3000,220
20240226,111600,1696572275,3000,3000,3000,3000,33
20240226,111500,1696473275,3000,3000,3000,3000,7
20240226,111400,1696452275,3000,2990,3000,2990,589
20240226,111300,1694689465,2990,2990,2990,2990,3403
20240226,111200,1684514495,2990,2990,2990,2990,318
20240226,111100,1683563675,2990,2995,2995,2990,3060
20240226,111000,1674413385,2990,2990,2990,2985,3361
20240226,110900,1664364800,2990,2985,2990,2985,2366
20240226,110800,1657294790,2990,2990,2990,2990,2362
20240226,110700,1650232410,2990,2990,2995,2990,1255
20240226,110600,1646479050,2995,2995,2995,2995,100
20240226,110500,1646179550,2995,2995,2995,2995,117
20240226,110400,1645829135,3000,3000,3000,3000,114
20240226,110300,1645487135,3000,3000,3000,3000,50
20240226,110200,1645337135,3000,2990,3000,2990,5
20240226,110100,1645322175,2990,2990,2990,2985,4901
20240226,110000,1630680290,2990,2990,2990,2990,964
20240226,105900,1627797930,2990,2990,2990,2990,1242
20240226,105800,1624084350,2990,2990,2995,2990,854
20240226,105700,1621530885,2990,3005,3005,2990,227
20240226,105600,1620851845,3005,3005,3005,3005,8
20240226,105500,1620827805,3005,3005,3005,3005,501
20240226,105400,1619322300,3005,2995,3005,2995,9699
20240226,105300,1590229955,2995,3000,3000,2995,194
20240226,105200,1589648780,3000,2995,3000,2995,584
20240226,105100,1587899555,2995,2990,2995,2985,3513
20240226,105000,1577411630,2985,2995,2995,2985,2989
20240226,104900,1568479695,2995,2995,2995,2995,566
20240226,104800,1566784525,3000,2980,3000,2980,295
20240226,104700,1565902600,2980,2990,2990,2980,18959
20240226,104600,1509297880,2995,2990,2995,2990,315
20240226,104500,1508355280,2990,3000,3000,2990,51
20240226,104400,1508202625,2995,2995,2995,2990,559
20240226,104300,1506528440,2990,2990,2995,2990,4916
20240226,104200,1491828950,3005,3000,3005,2990,11178
20240226,104100,1458387500,3000,3000,3000,2995,1242
20240226,104000,1454666945,3000,3000,3005,2995,220
20240226,103900,1454006940,3005,3000,3005,2995,280
20240226,103800,1453167590,3000,3005,3005,3000,7422
20240226,103700,1430899925,3005,3010,3010,3005,11
20240226,103600,1430866865,3010,3015,3015,3010,845
20240226,103500,1428322110,3015,3015,3015,3015,229
20240226,103400,1427631675,3015,3015,3015,3015,173
20240226,103300,1427110080,3010,3015,3015,3010,614
20240226,103200,1425261270,3015,3015,3020,3015,30
20240226,103100,1425170770,3025,3025,3025,3025,32
20240226,103000,1425073970,3020,3015,3025,3015,11556
20240226,102900,1390189735,3015,3020,3020,3015,22
20240226,102800,1390123395,3015,3000,3015,3000,5957
20240226,102700,1372181895,3000,3005,3005,2995,3733
20240226,102600,1360993330,3010,3010,3020,3010,403
20240226,102500,1359780290,3010,3020,3020,3010,4842
20240226,102400,1345204870,3020,3010,3020,3010,2337
20240226,102300,1338169060,3015,3010,3015,3010,14
20240226,102200,1338126855,3015,3015,3015,3015,358
20240226,102100,1337047485,3015,3015,3015,3010,2650
20240226,102000,1329062735,3010,3010,3010,3010,4260
20240226,101900,1316240135,3010,3010,3010,3010,2
20240226,101800,1316234115,3000,3000,3000,3000,1800
20240226,101700,1310834115,3000,3000,3000,3000,1862
20240226,101600,1305248115,3000,3000,3005,3000,621
20240226,101500,1303385075,3000,3000,3000,2995,700
20240226,101400,1301285745,2995,3015,3020,2995,773
20240226,101300,1298962180,3010,3000,3010,2995,833
20240226,101200,1296459305,3000,2995,3000,2995,188
20240226,101100,1295896240,2995,3000,3015,2995,1824
20240226,101000,1290429800,2995,3000,3015,2995,6376
20240226,100900,1271309215,3000,3010,3010,3000,1463
20240226,100800,1266905775,3000,3010,3015,3000,21478
20240226,100700,1202434335,3015,3015,3015,3010,9878
20240226,100600,1172682355,3015,3020,3020,3015,2430
20240226,100500,1165354675,3020,3025,3025,3015,3695
20240226,100400,1154196740,3030,3030,3030,3030,12
20240226,100300,1154160380,3035,3035,3035,3020,920
20240226,100200,1151377280,3025,3025,3025,3020,186
20240226,100100,1150814880,3020,3030,3035,3020,1354
20240226,100000,1146725680,3020,3020,3020,3020,150
20240226,095900,1146272680,3020,3030,3030,3020,783
20240226,095800,1143901520,3035,3030,3035,3030,1310
20240226,095700,1139926515,3040,3040,3040,3040,182
20240226,095600,1139373235,3045,3030,3045,3030,2
20240226,095500,1139367160,3045,3030,3045,3030,1753
20240226,095400,1134048580,3030,3035,3035,3010,19863
20240226,095300,1074095160,3020,3040,3040,3020,6326
20240226,095200,1054966775,3040,3045,3045,3030,9558
20240226,095100,1025937500,3050,3050,3060,3050,1115
20240226,095000,1022536730,3055,3055,3055,3055,299
20240226,094900,1021623285,3055,3050,3055,3050,353
20240226,094800,1020545870,3045,3040,3060,3040,2008
20240226,094700,1014425935,3040,3045,3055,3040,8090
20240226,094600,989760565,3040,3045,3045,3040,345
20240226,094500,988710540,3040,3050,3050,3040,225
20240226,094400,988026370,3050,3050,3050,3045,2803
20240226,094300,979491220,3045,3040,3050,3030,863
20240226,094200,976868975,3030,3050,3050,3030,1186
20240226,094100,973269095,3030,3035,3035,3030,1652
20240226,094000,968258535,3035,3040,3040,3030,3098
20240226,093900,958866700,3045,3045,3060,3045,505
20240226,093800,957328960,3035,3070,3070,3035,9527
20240226,093700,928239725,3075,3065,3075,3060,3633
20240226,093600,917119495,3065,3070,3080,3065,10328
20240226,093500,885385905,3080,3065,3080,3065,7059
20240226,093400,863689930,3065,3065,3065,3060,104
20240226,093300,863371680,3065,3055,3065,3055,5664
20240226,093200,846044030,3055,3045,3055,3045,1166
20240226,093100,842489715,3055,3040,3060,3040,13847
20240226,093000,800309515,3040,3040,3050,3030,7556
20240226,092900,777321730,3030,3045,3045,3030,202
20240226,092800,776708595,3045,3045,3045,3035,8203
20240226,092700,751810590,3045,3045,3045,3045,11
20240226,092600,751777095,3045,3045,3045,3035,2362
20240226,092500,744587810,3040,3020,3040,3020,5765
20240226,092400,727086430,3020,3030,3030,3020,28
20240226,092300,727001745,3035,3015,3035,3005,5761
20240226,092200,709615165,3015,3020,3020,3015,435
20240226,092100,708301990,3020,3030,3030,3020,862
20240226,092000,705696530,3030,3010,3030,3010,8045
20240226,091900,681366820,3010,3010,3025,3010,3130
20240226,091800,671930205,3005,3010,3015,3005,1855
20240226,091700,666346655,3015,3000,3015,2995,2612
20240226,091600,658493090,3000,2995,3000,2995,6572
20240226,091500,638777190,2995,3005,3005,2995,5453
20240226,091400,622432690,3000,3000,3005,3000,2203
20240226,091300,615823135,3000,3005,3015,3000,2975
20240226,091200,606892160,3000,3005,3015,3000,16799
20240226,091100,556443815,3005,3000,3005,3000,2058
20240226,091000,550260025,3020,2990,3020,2990,18871
20240226,090900,493657925,2985,2985,2985,2985,7115
20240226,090800,472419650,2985,2970,2990,2965,13851
20240226,090700,431280060,2970,2960,2970,2960,5417
20240226,090600,415213635,2960,2970,2980,2960,19148
20240226,090500,358388940,2970,3000,3000,2965,29895
20240226,090400,269238325,2990,3020,3020,2990,16456
20240226,090300,219918880,3020,2990,3020,2990,6845
20240226,090200,199413065,2990,2990,3000,2985,13789
20240226,090100,158220265,3000,3025,3025,2985,41558
20240226,090000,33232145,3035,3050,3050,3025,8621