stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,183400,4177300490,3420,3420,3420,3420,26171
20250226,183300,4177300490,3420,3420,3420,3420,0
20250226,183200,4177300490,3420,3420,3420,3420,0
20250226,183100,4177300490,3420,3420,3420,3420,0
20250226,183000,4177300490,3420,3420,3420,3420,0
20250226,182900,4177300490,3420,3420,3420,3420,0
20250226,182800,4177300490,3420,3420,3420,3420,0
20250226,182700,4177300490,3420,3420,3420,3420,0
20250226,182600,4177300490,3420,3420,3420,3420,0
20250226,182500,4177300490,3420,3420,3420,3420,0
20250226,182400,4177300490,3420,3420,3420,3420,0
20250226,182300,4177300490,3420,3420,3420,3420,0
20250226,182200,4177300490,3420,3420,3420,3420,0
20250226,182100,4177300490,3420,3420,3420,3420,0
20250226,182000,4177300490,3420,3420,3420,3420,0
20250226,181900,4177300490,3420,3420,3420,3420,0
20250226,181800,4177300490,3420,3420,3420,3420,0
20250226,181700,4177300490,3420,3420,3420,3420,0
20250226,181600,4177300490,3420,3420,3420,3420,0
20250226,181500,4177300490,3420,3420,3420,3420,0
20250226,181400,4177300490,3420,3420,3420,3420,0
20250226,181300,4177300490,3420,3420,3420,3420,0
20250226,181200,4177300490,3420,3420,3420,3420,0
20250226,181100,4177300490,3420,3420,3420,3420,0
20250226,181000,4177300490,3420,3420,3420,3420,0
20250226,180900,4177300490,3420,3420,3420,3420,0
20250226,180800,4177300490,3420,3420,3420,3420,0
20250226,180700,4177300490,3420,3420,3420,3420,0
20250226,180600,4177300490,3420,3420,3420,3420,0
20250226,180500,4177300490,3420,3420,3420,3420,0
20250226,180400,4177300490,3420,3420,3420,3420,26171
20250226,180300,4177300490,3420,3420,3420,3420,0
20250226,180200,4177300490,3420,3420,3420,3420,0
20250226,180100,4177300490,3420,3420,3420,3420,0
20250226,180000,4177300490,3420,3420,3420,3420,0
20250226,175900,4177300490,3420,3420,3420,3420,0
20250226,175800,4177300490,3420,3420,3420,3420,0
20250226,175700,4177300490,3420,3420,3420,3420,0
20250226,175600,4177300490,3420,3420,3420,3420,0
20250226,175500,4177300490,3420,3420,3420,3420,0
20250226,175400,4177300490,3420,3420,3420,3420,0
20250226,175300,4177300490,3420,3420,3420,3420,0
20250226,175200,4177300490,3420,3420,3420,3420,0
20250226,175100,4177300490,3420,3420,3420,3420,0
20250226,175000,4177300490,3420,3420,3420,3420,0
20250226,174900,4177300490,3420,3420,3420,3420,0
20250226,174800,4177300490,3420,3420,3420,3420,0
20250226,174700,4177300490,3420,3420,3420,3420,0
20250226,174600,4177300490,3420,3420,3420,3420,0
20250226,174500,4177300490,3420,3420,3420,3420,0
20250226,174400,4177300490,3420,3420,3420,3420,0
20250226,174300,4177300490,3420,3420,3420,3420,0
20250226,174200,4177300490,3420,3420,3420,3420,0
20250226,174100,4177300490,3420,3420,3420,3420,0
20250226,174000,4177300490,3420,3420,3420,3420,0
20250226,173900,4177300490,3420,3420,3420,3420,0
20250226,173800,4177300490,3420,3420,3420,3420,0
20250226,173700,4177300490,3420,3420,3420,3420,0
20250226,173600,4177300490,3420,3420,3420,3420,0
20250226,173500,4177300490,3420,3420,3420,3420,0
20250226,173400,4177300490,3420,3420,3420,3420,26171
20250226,173300,4177300490,3420,3420,3420,3420,0
20250226,173200,4177300490,3420,3420,3420,3420,0
20250226,173100,4177300490,3420,3420,3420,3420,0
20250226,173000,4177300490,3420,3420,3420,3420,0
20250226,172900,4177300490,3420,3420,3420,3420,0
20250226,172800,4177300490,3420,3420,3420,3420,0
20250226,172700,4177300490,3420,3420,3420,3420,0
20250226,172600,4177300490,3420,3420,3420,3420,0
20250226,172500,4177300490,3420,3420,3420,3420,0
20250226,172400,4177300490,3420,3420,3420,3420,0
20250226,172300,4177300490,3420,3420,3420,3420,0
20250226,172200,4177300490,3420,3420,3420,3420,0
20250226,172100,4177300490,3420,3420,3420,3420,0
20250226,172000,4177300490,3420,3420,3420,3420,0
20250226,171900,4177300490,3420,3420,3420,3420,0
20250226,171800,4177300490,3420,3420,3420,3420,0
20250226,171700,4177300490,3420,3420,3420,3420,0
20250226,171600,4177300490,3420,3420,3420,3420,0
20250226,171500,4177300490,3420,3420,3420,3420,0
20250226,171400,4177300490,3420,3420,3420,3420,0
20250226,171300,4177300490,3420,3420,3420,3420,0
20250226,171200,4177300490,3420,3420,3420,3420,0
20250226,171100,4177300490,3420,3420,3420,3420,0
20250226,171000,4177300490,3420,3420,3420,3420,0
20250226,170900,4177300490,3420,3420,3420,3420,0
20250226,170800,4177300490,3420,3420,3420,3420,0
20250226,170700,4177300490,3420,3420,3420,3420,0
20250226,170600,4177300490,3420,3420,3420,3420,0
20250226,170500,4177300490,3420,3420,3420,3420,0
20250226,170400,4177300490,3420,3420,3420,3420,26171
20250226,170300,4177300490,3420,3420,3420,3420,0
20250226,170200,4177300490,3420,3420,3420,3420,0
20250226,170100,4177300490,3420,3420,3420,3420,0
20250226,170000,4177300490,3420,3420,3420,3420,0
20250226,165900,4177300490,3420,3420,3420,3420,0
20250226,165800,4177300490,3420,3420,3420,3420,0
20250226,165700,4177300490,3420,3420,3420,3420,0
20250226,165600,4177300490,3420,3420,3420,3420,0
20250226,165500,4177300490,3420,3420,3420,3420,0
20250226,165400,4177300490,3420,3420,3420,3420,0
20250226,165300,4177300490,3420,3420,3420,3420,0
20250226,165200,4177300490,3420,3420,3420,3420,0
20250226,165100,4177300490,3420,3420,3420,3420,0
20250226,165000,4177300490,3420,3420,3420,3420,0
20250226,164900,4177300490,3420,3420,3420,3420,0
20250226,164800,4177300490,3420,3420,3420,3420,0
20250226,164700,4177300490,3420,3420,3420,3420,0
20250226,164600,4177300490,3420,3420,3420,3420,0
20250226,164500,4177300490,3420,3420,3420,3420,0
20250226,164400,4177300490,3420,3420,3420,3420,0
20250226,164300,4177300490,3420,3420,3420,3420,0
20250226,164200,4177300490,3420,3420,3420,3420,0
20250226,164100,4177300490,3420,3420,3420,3420,0
20250226,164000,4177300490,3420,3420,3420,3420,0
20250226,163900,4177300490,3420,3420,3420,3420,0
20250226,163800,4177300490,3420,3420,3420,3420,0
20250226,163700,4177300490,3420,3420,3420,3420,0
20250226,163600,4177300490,3420,3420,3420,3420,0
20250226,163500,4177300490,3420,3420,3420,3420,0
20250226,163400,4177300490,3420,3420,3420,3420,26171
20250226,163300,4177300490,3420,3420,3420,3420,0
20250226,163200,4177300490,3420,3420,3420,3420,0
20250226,163100,4177300490,3420,3420,3420,3420,0
20250226,163000,4177300490,3420,3420,3420,3420,0
20250226,162900,4177300490,3420,3420,3420,3420,0
20250226,162800,4177300490,3420,3420,3420,3420,0
20250226,162700,4177300490,3420,3420,3420,3420,0
20250226,162600,4177300490,3420,3420,3420,3420,0
20250226,162500,4177300490,3420,3420,3420,3420,0
20250226,162400,4177300490,3420,3420,3420,3420,0
20250226,162300,4177300490,3420,3420,3420,3420,0
20250226,162200,4177300490,3420,3420,3420,3420,0
20250226,162100,4177300490,3420,3420,3420,3420,0
20250226,162000,4177300490,3420,3420,3420,3420,0
20250226,161900,4177300490,3420,3420,3420,3420,0
20250226,161800,4177300490,3420,3420,3420,3420,0
20250226,161700,4177300490,3420,3420,3420,3420,0
20250226,161600,4177300490,3420,3420,3420,3420,0
20250226,161500,4177300490,3420,3420,3420,3420,0
20250226,161400,4177300490,3420,3420,3420,3420,0
20250226,161300,4177300490,3420,3420,3420,3420,0
20250226,161200,4177300490,3420,3420,3420,3420,0
20250226,161100,4177300490,3420,3420,3420,3420,0
20250226,161000,4177300490,3420,3420,3420,3420,0
20250226,160900,4177300490,3420,3420,3420,3420,0
20250226,160800,4177300490,3420,3420,3420,3420,0
20250226,160700,4177300490,3420,3420,3420,3420,0
20250226,160600,4177300490,3420,3420,3420,3420,0
20250226,160500,4177300490,3420,3420,3420,3420,0
20250226,160400,4177300490,3420,3420,3420,3420,26171
20250226,160300,4177300490,3420,3420,3420,3420,0
20250226,160200,4177300490,3420,3420,3420,3420,0
20250226,160100,4177300490,3420,3420,3420,3420,0
20250226,160000,4177300490,3420,3420,3420,3420,0
20250226,155900,4177300490,3420,3420,3420,3420,0
20250226,155800,4177300490,3420,3420,3420,3420,0
20250226,155700,4177300490,3420,3420,3420,3420,0
20250226,155600,4177300490,3420,3420,3420,3420,0
20250226,155500,4177300490,3420,3420,3420,3420,0
20250226,155400,4177300490,3420,3420,3420,3420,0
20250226,155300,4177300490,3420,3420,3420,3420,0
20250226,155200,4177300490,3420,3420,3420,3420,0
20250226,155100,4177300490,3420,3420,3420,3420,0
20250226,155000,4177300490,3420,3420,3420,3420,0
20250226,154900,4177300490,3420,3420,3420,3420,0
20250226,154800,4177300490,3420,3420,3420,3420,0
20250226,154700,4177300490,3420,3420,3420,3420,0
20250226,154600,4177300490,3420,3420,3420,3420,0
20250226,154500,4177300490,3420,3420,3420,3420,0
20250226,154400,4177300490,3420,3420,3420,3420,0
20250226,154300,4177300490,3420,3420,3420,3420,0
20250226,154200,4177300490,3420,3420,3420,3420,0
20250226,154100,4177300490,3420,3420,3420,3420,0
20250226,154000,4177300490,3420,3420,3420,3420,0
20250226,153900,4177300490,3420,3420,3420,3420,0
20250226,153800,4177300490,3420,3420,3420,3420,0
20250226,153700,4177300490,3420,3420,3420,3420,0
20250226,153600,4177300490,3420,3420,3420,3420,0
20250226,153500,4177300490,3420,3420,3420,3420,0
20250226,153400,4177300490,3420,3420,3420,3420,26171
20250226,153300,4177300490,3420,3420,3420,3420,0
20250226,153200,4177300490,3420,3420,3420,3420,0
20250226,153100,4177300490,3420,3420,3420,3420,0
20250226,153000,4177300490,3420,3420,3420,3420,26171
20250226,152900,4087795670,3405,3405,3405,3405,0
20250226,152800,4087795670,3405,3405,3405,3405,0
20250226,152700,4087795670,3405,3405,3405,3405,0
20250226,152600,4087795670,3405,3405,3405,3405,0
20250226,152500,4087795670,3405,3405,3405,3405,0
20250226,152400,4087795670,3405,3405,3405,3405,0
20250226,152300,4087795670,3405,3405,3405,3405,0
20250226,152200,4087795670,3405,3405,3405,3405,0
20250226,152100,4087795670,3405,3405,3405,3405,0
20250226,152000,4087795670,3405,3405,3405,3405,0
20250226,151900,4087795670,3405,3430,3430,3400,28315
20250226,151800,3991207395,3430,3425,3435,3425,2861
20250226,151700,3981396240,3420,3430,3435,3415,27675
20250226,151600,3886709655,3425,3425,3430,3425,4451
20250226,151500,3871464970,3425,3425,3425,3420,3103
20250226,151400,3860847195,3425,3430,3430,3425,1044
20250226,151300,3857269975,3430,3425,3430,3420,7755
20250226,151200,3830722110,3420,3430,3430,3420,5444
20250226,151100,3812066710,3435,3435,3435,3430,1902
20250226,151000,3805542840,3435,3435,3435,3430,1204
20250226,150900,3801407190,3435,3425,3435,3425,3249
20250226,150800,3790266815,3425,3425,3425,3425,3680
20250226,150700,3777662815,3430,3430,3430,3430,958
20250226,150600,3774376875,3425,3425,3425,3425,2644
20250226,150500,3765321175,3430,3430,3430,3430,1029
20250226,150400,3761791705,3435,3435,3440,3435,510
20250226,150300,3760039360,3425,3435,3440,3425,1100
20250226,150200,3756262820,3425,3425,3440,3425,2355
20250226,150100,3748186305,3435,3440,3440,3425,3836
20250226,150000,3735045615,3430,3440,3440,3430,2905
20250226,145900,3725079010,3425,3430,3445,3425,3670
20250226,145800,3712483535,3430,3425,3430,3425,214
20250226,145700,3711750015,3425,3425,3425,3420,1490
20250226,145600,3706647940,3420,3415,3420,3415,5738
20250226,145500,3687049635,3415,3430,3430,3415,10316
20250226,145400,3651745400,3430,3430,3430,3430,1806
20250226,145300,3645550820,3430,3430,3430,3420,1505
20250226,145200,3640395540,3430,3420,3430,3420,7587
20250226,145100,3614431555,3420,3435,3435,3415,11408
20250226,145000,3575406485,3425,3435,3435,3425,9455
20250226,144900,3542989940,3435,3440,3440,3435,2573
20250226,144800,3534151600,3440,3440,3440,3435,3566
20250226,144700,3521902370,3430,3435,3440,3430,5387
20250226,144600,3503411745,3435,3445,3445,3430,5130
20250226,144500,3485791960,3435,3445,3445,3435,2505
20250226,144400,3477177695,3445,3440,3445,3440,1434
20250226,144300,3472239895,3445,3440,3445,3435,9039
20250226,144200,3441125265,3445,3440,3450,3440,3046
20250226,144100,3430636090,3445,3450,3450,3440,1254
20250226,144000,3426322315,3440,3445,3455,3440,3307
20250226,143900,3414944460,3440,3440,3445,3440,4925
20250226,143800,3398002450,3440,3445,3445,3435,10946
20250226,143700,3360349980,3440,3450,3450,3440,1666
20250226,143600,3354610815,3455,3450,3455,3445,4063
20250226,143500,3340603965,3450,3450,3450,3450,814
20250226,143400,3337795665,3455,3460,3460,3450,670
20250226,143300,3335483570,3460,3450,3460,3435,9727
20250226,143200,3301994740,3450,3460,3460,3450,2196
20250226,143100,3294415905,3450,3450,3460,3450,5075
20250226,143000,3276903910,3450,3460,3460,3450,2031
20250226,142900,3269894940,3455,3460,3460,3455,6367
20250226,142800,3247891405,3460,3460,3460,3455,135
20250226,142700,3247424325,3460,3455,3460,3455,17
20250226,142600,3247365510,3465,3465,3465,3465,1490
20250226,142500,3242202660,3465,3455,3465,3455,561
20250226,142400,3240264025,3465,3465,3465,3465,1
20250226,142300,3240260560,3465,3465,3465,3450,419
20250226,142200,3238811875,3465,3465,3465,3465,550
20250226,142100,3236906125,3465,3465,3465,3465,8
20250226,142000,3236878405,3445,3470,3475,3445,5392
20250226,141900,3218235845,3465,3450,3465,3435,32537
20250226,141800,3106149805,3450,3470,3470,3450,7686
20250226,141700,3079587830,3470,3465,3470,3465,5
20250226,141600,3079570485,3470,3460,3470,3460,8320
20250226,141500,3050744820,3460,3470,3470,3460,2259
20250226,141400,3042926090,3470,3460,3470,3450,1971
20250226,141300,3036113920,3470,3450,3470,3450,1192
20250226,141200,3031992475,3460,3450,3470,3445,5443
20250226,141100,3013212180,3470,3465,3470,3450,6139
20250226,141000,2991981735,3470,3480,3480,3470,2919
20250226,140900,2981843665,3475,3480,3480,3475,1391
20250226,140800,2977009080,3480,3490,3490,3480,2938
20250226,140700,2966774650,3495,3490,3495,3490,3002
20250226,140600,2956297660,3495,3500,3500,3495,1729
20250226,140500,2950252260,3500,3495,3500,3495,4289
20250226,140400,2935246555,3495,3490,3495,3490,1043
20250226,140300,2931605975,3485,3485,3490,3485,2177
20250226,140200,2924012225,3485,3480,3485,3480,2033
20250226,140100,2916929435,3480,3480,3480,3480,600
20250226,140000,2914841435,3475,3480,3485,3475,799
20250226,135900,2912060225,3480,3475,3480,3475,2051
20250226,135800,2904922795,3480,3475,3480,3475,618
20250226,135700,2902774155,3475,3455,3475,3455,4024
20250226,135600,2888818205,3455,3465,3475,3455,13523
20250226,135500,2841996185,3465,3465,3465,3460,621
20250226,135400,2839844920,3460,3450,3460,3450,11725
20250226,135300,2799286430,3455,3455,3460,3455,467
20250226,135200,2797672940,3455,3455,3455,3455,2
20250226,135100,2797666030,3450,3460,3460,3450,156
20250226,135000,2797126330,3460,3460,3470,3455,2428
20250226,134900,2788732150,3460,3455,3460,3455,1276
20250226,134800,2784322875,3455,3450,3455,3450,2300
20250226,134700,2776382865,3450,3445,3455,3445,4284
20250226,134600,2761613190,3445,3450,3455,3435,13676
20250226,134500,2714514030,3450,3475,3475,3445,38919
20250226,134400,2579983285,3485,3485,3490,3475,1058
20250226,134300,2576301740,3490,3490,3490,3490,1581
20250226,134200,2570784050,3490,3480,3490,3480,1948
20250226,134100,2563998930,3485,3490,3490,3485,1746
20250226,134000,2557909105,3490,3495,3495,3490,1921
20250226,133900,2551198810,3495,3485,3505,3485,5309
20250226,133800,2532659795,3485,3470,3485,3465,9635
20250226,133700,2499214935,3470,3480,3480,3470,2525
20250226,133600,2490446050,3480,3480,3480,3480,1144
20250226,133500,2486464930,3480,3475,3480,3470,1316
20250226,133400,2481890335,3475,3485,3485,3475,5677
20250226,133300,2462138185,3490,3485,3490,3485,1348
20250226,133200,2457440345,3485,3480,3485,3480,3304
20250226,133100,2445932150,3475,3475,3475,3470,2129
20250226,133000,2438534375,3475,3465,3475,3465,7181
20250226,132900,2413608175,3465,3460,3465,3455,6828
20250226,132800,2389975160,3460,3485,3485,3460,7370
20250226,132700,2364368265,3485,3485,3490,3480,4652
20250226,132600,2348147340,3485,3480,3485,3480,4893
20250226,132500,2331114020,3480,3470,3480,3465,682
20250226,132400,2328749165,3470,3480,3480,3455,12957
20250226,132300,2283839805,3480,3495,3495,3465,14433
20250226,132200,2233702685,3495,3500,3525,3495,6726
20250226,132100,2210159515,3490,3520,3520,3485,22274
20250226,132000,2132230790,3520,3520,3520,3505,4795
20250226,131900,2115401615,3510,3530,3530,3505,7454
20250226,131800,2089210960,3540,3540,3545,3520,15410
20250226,131700,2034826890,3540,3565,3565,3540,20202
20250226,131600,1963069760,3560,3575,3580,3560,25679
20250226,131500,1871499240,3575,3585,3585,3570,2863
20250226,131400,1861265940,3575,3580,3585,3575,11314
20250226,131300,1820805765,3585,3585,3585,3585,216
20250226,131200,1820031405,3585,3590,3590,3580,2485
20250226,131100,1811132605,3580,3590,3590,3580,709
20250226,131000,1808593255,3590,3590,3590,3580,11719
20250226,130900,1766618870,3590,3590,3590,3590,0
20250226,130800,1766618870,3590,3585,3590,3585,110
20250226,130700,1766224020,3595,3595,3595,3595,997
20250226,130600,1762639805,3595,3585,3595,3585,16
20250226,130500,1762582390,3595,3595,3595,3595,2
20250226,130400,1762575200,3585,3595,3595,3585,13
20250226,130300,1762528565,3585,3595,3595,3585,530
20250226,130200,1760628190,3600,3600,3600,3600,4
20250226,130100,1760613790,3585,3600,3600,3585,4068
20250226,130000,1746007430,3600,3595,3600,3595,612
20250226,125900,1743807235,3595,3595,3595,3595,200
20250226,125800,1743088235,3600,3590,3600,3590,356
20250226,125700,1741808385,3590,3590,3590,3590,11
20250226,125600,1741768895,3590,3590,3590,3590,3
20250226,125500,1741758125,3590,3580,3590,3580,1739
20250226,125400,1735519715,3580,3590,3595,3580,20374
20250226,125300,1662493820,3600,3590,3600,3590,2193
20250226,125200,1654620940,3605,3605,3605,3605,3
20250226,125100,1654610125,3605,3585,3605,3585,1307
20250226,125000,1649924430,3585,3595,3595,3585,3573
20250226,124900,1637100110,3610,3610,3610,3610,0
20250226,124800,1637100110,3610,3610,3610,3590,5347
20250226,124700,1617884375,3600,3610,3610,3600,3001
20250226,124600,1607080725,3600,3600,3600,3600,47
20250226,124500,1606911525,3610,3610,3610,3610,1
20250226,124400,1606907915,3610,3620,3620,3610,608
20250226,124300,1604713025,3615,3610,3615,3610,1921
20250226,124200,1597773210,3610,3610,3610,3610,8
20250226,124100,1597744330,3615,3615,3615,3615,180
20250226,124000,1597093630,3615,3615,3615,3615,995
20250226,123900,1593496705,3615,3615,3615,3615,31
20250226,123800,1593384640,3615,3615,3615,3615,23
20250226,123700,1593301495,3615,3615,3615,3615,42
20250226,123600,1593149665,3615,3615,3615,3615,75
20250226,123500,1592878540,3600,3615,3615,3600,1641
20250226,123400,1586956465,3615,3615,3615,3615,5
20250226,123300,1586938390,3615,3615,3615,3615,0
20250226,123200,1586938390,3615,3615,3615,3615,306
20250226,123100,1585832200,3615,3610,3615,3610,1029
20250226,123000,1582117505,3615,3610,3615,3610,101
20250226,122900,1581752890,3615,3615,3615,3615,56
20250226,122800,1581550450,3610,3610,3610,3610,5
20250226,122700,1581532400,3615,3620,3620,3615,589
20250226,122600,1579403160,3615,3615,3615,3615,230
20250226,122500,1578571710,3615,3620,3620,3615,1672
20250226,122400,1572520590,3620,3615,3630,3615,8690
20250226,122300,1541048245,3615,3605,3615,3605,6594
20250226,122200,1517245950,3595,3595,3595,3595,0
20250226,122100,1517245950,3595,3605,3605,3595,656
20250226,122000,1514886890,3600,3600,3605,3600,23
20250226,121900,1514804000,3605,3605,3605,3605,62
20250226,121800,1514580490,3595,3595,3595,3595,5
20250226,121700,1514562515,3595,3595,3605,3595,2052
20250226,121600,1507181310,3595,3585,3595,3585,904
20250226,121500,1503940430,3585,3590,3590,3585,514
20250226,121400,1502095450,3590,3590,3590,3590,71
20250226,121300,1501840560,3595,3595,3595,3595,0
20250226,121200,1501840560,3595,3595,3595,3595,9
20250226,121100,1501808205,3585,3595,3595,3585,2000
20250226,121000,1494633855,3600,3600,3600,3600,0
20250226,120900,1494633855,3600,3600,3600,3600,2
20250226,120800,1494626655,3595,3595,3600,3595,14
20250226,120700,1494576315,3595,3600,3605,3595,2176
20250226,120600,1486744905,3605,3600,3605,3600,1757
20250226,120500,1480419685,3600,3600,3600,3600,2418
20250226,120400,1471714885,3605,3600,3605,3600,1224
20250226,120300,1467308400,3600,3600,3600,3600,245
20250226,120200,1466426400,3605,3605,3605,3605,0
20250226,120100,1466426400,3605,3600,3605,3600,276
20250226,120000,1465431445,3600,3595,3600,3595,1005
20250226,115900,1461818445,3595,3590,3595,3590,1500
20250226,115800,1456430945,3600,3590,3600,3590,85
20250226,115700,1456125775,3590,3600,3600,3590,690
20250226,115600,1453648655,3595,3590,3595,3585,1999
20250226,115500,1446481995,3600,3590,3600,3590,1657
20250226,115400,1440531365,3590,3605,3605,3590,1152
20250226,115300,1436390135,3600,3600,3600,3600,7
20250226,115200,1436364935,3605,3590,3605,3590,519
20250226,115100,1434501130,3590,3590,3590,3590,293
20250226,115000,1433449260,3605,3605,3605,3605,1
20250226,114900,1433445655,3605,3600,3605,3600,994
20250226,114800,1429867245,3600,3590,3600,3590,1412
20250226,114700,1424795695,3590,3590,3590,3590,206
20250226,114600,1424056155,3590,3600,3600,3590,2591
20250226,114500,1414754435,3590,3605,3610,3590,1850
20250226,114400,1408102085,3610,3605,3610,3605,102
20250226,114300,1407733870,3600,3605,3610,3600,173
20250226,114200,1407111055,3605,3605,3605,3605,0
20250226,114100,1407111055,3605,3605,3605,3605,100
20250226,114000,1406750555,3610,3605,3615,3605,446
20250226,113900,1405139245,3595,3595,3595,3595,600
20250226,113800,1402982245,3590,3600,3600,3590,1114
20250226,113700,1398978105,3605,3605,3605,3605,0
20250226,113600,1398978105,3605,3595,3605,3595,235
20250226,113500,1398133240,3590,3590,3590,3590,292
20250226,113400,1397084960,3590,3595,3605,3590,3155
20250226,113300,1385757655,3595,3595,3595,3595,746
20250226,113200,1383075785,3585,3595,3595,3585,1833
20250226,113100,1376498760,3590,3590,3590,3590,2302
20250226,113000,1368234580,3595,3590,3595,3590,657
20250226,112900,1365875935,3595,3595,3595,3595,467
20250226,112800,1364197070,3595,3600,3600,3590,3677
20250226,112700,1350982185,3605,3600,3605,3595,3362
20250226,112600,1338890745,3605,3605,3605,3605,832
20250226,112500,1335891385,3605,3600,3605,3600,1298
20250226,112400,1331217585,3600,3600,3600,3600,995
20250226,112300,1327635585,3600,3605,3605,3600,2652
20250226,112200,1318085265,3605,3610,3610,3605,3200
20250226,112100,1306542360,3610,3610,3610,3610,652
20250226,112000,1304188640,3615,3615,3615,3615,0
20250226,111900,1304188640,3615,3615,3615,3615,495
20250226,111800,1302399215,3615,3620,3620,3615,193
20250226,111700,1301701500,3615,3615,3620,3615,641
20250226,111600,1299384275,3610,3610,3610,3610,0
20250226,111500,1299384275,3610,3615,3615,3610,198
20250226,111400,1298668730,3615,3615,3615,3615,1
20250226,111300,1298665115,3615,3610,3615,3610,6908
20250226,111200,1273696550,3610,3605,3610,3605,109
20250226,111100,1273303600,3605,3605,3605,3605,281
20250226,111000,1272290595,3610,3605,3610,3605,1204
20250226,110900,1267944235,3610,3610,3610,3610,2768
20250226,110800,1257951755,3615,3615,3615,3615,964
20250226,110700,1254466895,3615,3615,3615,3615,239
20250226,110600,1253602910,3620,3620,3620,3620,117
20250226,110500,1253179370,3615,3620,3620,3615,77
20250226,110400,1252900640,3615,3620,3620,3615,758
20250226,110300,1250160460,3615,3615,3620,3615,6648
20250226,110200,1226126065,3615,3620,3620,3615,1530
20250226,110100,1220589615,3620,3615,3620,3615,2
20250226,110000,1220582380,3620,3620,3620,3615,643
20250226,105900,1218254930,3620,3615,3620,3615,1108
20250226,105800,1214249005,3615,3615,3620,3615,800
20250226,105700,1211357000,3620,3620,3625,3615,7691
20250226,105600,1183513440,3615,3605,3615,3605,9246
20250226,105500,1150126490,3605,3610,3610,3605,3524
20250226,105400,1137404855,3615,3610,3615,3610,652
20250226,105300,1135051130,3610,3610,3610,3610,0
20250226,105200,1135051130,3610,3605,3610,3605,45
20250226,105100,1134888900,3605,3610,3610,3605,1710
20250226,105000,1128721100,3615,3610,3615,3610,280
20250226,104900,1127710295,3615,3615,3615,3615,1785
20250226,104800,1121257520,3615,3610,3615,3610,1203
20250226,104700,1116913680,3610,3615,3615,3610,4301
20250226,104600,1101387055,3610,3610,3610,3610,3362
20250226,104500,1089250235,3610,3610,3610,3610,1070
20250226,104400,1085387535,3605,3605,3605,3605,2067
20250226,104300,1077936000,3610,3610,3610,3610,2002
20250226,104200,1070708780,3605,3610,3610,3605,1259
20250226,104100,1066165840,3610,3610,3610,3610,0
20250226,104000,1066165840,3610,3610,3610,3610,4550
20250226,103900,1049740340,3610,3610,3610,3610,20
20250226,103800,1049668140,3615,3620,3620,3615,658
20250226,103700,1047287595,3625,3620,3630,3620,756
20250226,103600,1044550315,3630,3630,3630,3630,0
20250226,103500,1044550315,3630,3610,3640,3610,7130
20250226,103400,1018706245,3610,3610,3610,3610,4647
20250226,103300,1001930575,3610,3605,3610,3605,2640
20250226,103200,992400435,3610,3615,3615,3610,561
20250226,103100,990373690,3625,3625,3625,3625,0
20250226,103000,990373690,3625,3630,3630,3625,1059
20250226,102900,986532070,3640,3625,3640,3600,1739
20250226,102800,980217025,3620,3600,3620,3600,12697
20250226,102700,934341705,3590,3590,3590,3590,175
20250226,102600,933713455,3590,3600,3600,3590,2000
20250226,102500,926533075,3605,3600,3605,3600,2216
20250226,102400,918551705,3600,3595,3600,3595,213
20250226,102300,917785960,3595,3590,3595,3590,33
20250226,102200,917667335,3590,3595,3595,3590,768
20250226,102100,914906390,3595,3595,3595,3595,589
20250226,102000,912788935,3595,3595,3595,3590,625
20250226,101900,910543585,3595,3595,3595,3595,20
20250226,101800,910471685,3595,3595,3595,3595,422
20250226,101700,908954595,3595,3595,3595,3595,1640
20250226,101600,903058795,3600,3600,3600,3600,10
20250226,101500,903022795,3600,3600,3600,3600,2101
20250226,101400,895459195,3600,3595,3600,3595,396
20250226,101300,894035565,3595,3595,3600,3595,2552
20250226,101200,884861120,3595,3600,3600,3595,558
20250226,101100,882855105,3600,3595,3600,3595,1050
20250226,101000,879080340,3600,3600,3600,3595,3054
20250226,100900,868096755,3605,3605,3605,3600,54
20250226,100800,867902335,3600,3600,3600,3600,305
20250226,100700,866804335,3605,3605,3605,3595,268
20250226,100600,865839795,3595,3605,3605,3595,2255
20250226,100500,857724200,3605,3610,3610,3605,2788
20250226,100400,847672960,3610,3610,3615,3605,3510
20250226,100300,835001860,3600,3600,3610,3600,2574
20250226,100200,825727030,3595,3595,3600,3595,755
20250226,100100,823011540,3595,3600,3600,3595,18
20250226,100000,822946790,3590,3595,3595,3590,136
20250226,095900,822458535,3590,3590,3600,3590,2013
20250226,095800,815225880,3590,3590,3595,3585,208
20250226,095700,814479235,3590,3585,3590,3580,2314
20250226,095600,806185430,3585,3590,3590,3585,7
20250226,095500,806160305,3580,3590,3590,3580,6301
20250226,095400,783578830,3595,3595,3595,3595,1353
20250226,095300,778714795,3605,3605,3605,3605,0
20250226,095200,778714795,3605,3590,3605,3590,42
20250226,095100,778563985,3600,3600,3600,3600,0
20250226,095000,778563985,3600,3590,3600,3585,1350
20250226,094900,773723310,3590,3605,3605,3590,1758
20250226,094800,767411505,3600,3600,3600,3600,224
20250226,094700,766605105,3600,3600,3600,3585,10882
20250226,094600,727523290,3600,3605,3605,3600,4081
20250226,094500,712831670,3605,3610,3610,3595,2863
20250226,094400,702529895,3610,3610,3615,3605,482
20250226,094300,700790220,3605,3600,3605,3600,5319
20250226,094200,681617075,3605,3605,3605,3605,22
20250226,094100,681537765,3605,3605,3605,3595,4560
20250226,094000,665143455,3600,3600,3605,3600,2316
20250226,093900,656803935,3600,3605,3610,3600,5836
20250226,093800,635785255,3605,3610,3610,3605,5442
20250226,093700,616166795,3605,3610,3615,3605,1039
20250226,093600,612421095,3615,3605,3615,3600,1196
20250226,093500,608109180,3605,3600,3605,3600,255
20250226,093400,607189915,3605,3605,3605,3605,0
20250226,093300,607189915,3605,3595,3605,3595,112
20250226,093200,606786945,3605,3600,3605,3600,368
20250226,093100,605462055,3605,3605,3605,3595,1005
20250226,093000,601849030,3595,3605,3605,3595,935
20250226,092900,598483445,3600,3600,3605,3600,696
20250226,092800,595977125,3605,3605,3605,3595,480
20250226,092700,594249155,3595,3610,3610,3595,8972
20250226,092600,561931310,3605,3620,3620,3605,3396
20250226,092500,549671395,3620,3625,3630,3620,751
20250226,092400,546950730,3615,3615,3625,3615,1156
20250226,092300,542763430,3615,3615,3615,3615,450
20250226,092200,541136680,3615,3620,3620,3615,579
20250226,092100,539040715,3620,3610,3620,3605,6039
20250226,092000,517244140,3620,3610,3620,3610,3309
20250226,091900,505268560,3620,3620,3620,3610,1623
20250226,091800,499403915,3610,3620,3620,3605,2304
20250226,091700,491076935,3625,3625,3630,3620,787
20250226,091600,488226345,3625,3625,3625,3625,1844
20250226,091500,481541845,3630,3625,3640,3625,386
20250226,091400,480140555,3625,3630,3645,3625,1758
20250226,091300,473758025,3640,3625,3655,3625,2918
20250226,091200,463139805,3625,3615,3625,3600,2176
20250226,091100,455287850,3620,3620,3620,3590,5588
20250226,091000,435211735,3590,3620,3620,3590,9754
20250226,090900,400058675,3620,3615,3620,3610,2535
20250226,090800,390894035,3615,3655,3655,3615,4777
20250226,090700,373554170,3655,3660,3680,3635,14697
20250226,090600,319765045,3680,3615,3680,3615,14307
20250226,090500,267471290,3615,3605,3615,3600,9536
20250226,090400,233108725,3610,3600,3615,3595,4649
20250226,090300,216352435,3610,3585,3610,3585,2924
20250226,090200,205836350,3600,3600,3620,3585,9249
20250226,090100,172562305,3595,3620,3630,3595,13194
20250226,090000,124995230,3610,3610,3640,3600,31632