stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,183800,12144738735,1668,1668,1668,1668,36616
20250226,183700,12144738735,1668,1668,1668,1668,0
20250226,183600,12144738735,1668,1668,1668,1668,0
20250226,183500,12144738735,1668,1668,1668,1668,0
20250226,183400,12144738735,1668,1668,1668,1668,0
20250226,183300,12144738735,1668,1668,1668,1668,0
20250226,183200,12144738735,1668,1668,1668,1668,0
20250226,183100,12144738735,1668,1668,1668,1668,0
20250226,183000,12144738735,1668,1668,1668,1668,0
20250226,182900,12144738735,1668,1668,1668,1668,0
20250226,182800,12144738735,1668,1668,1668,1668,0
20250226,182700,12144738735,1668,1668,1668,1668,0
20250226,182600,12144738735,1668,1668,1668,1668,0
20250226,182500,12144738735,1668,1668,1668,1668,0
20250226,182400,12144738735,1668,1668,1668,1668,0
20250226,182300,12144738735,1668,1668,1668,1668,0
20250226,182200,12144738735,1668,1668,1668,1668,0
20250226,182100,12144738735,1668,1668,1668,1668,0
20250226,182000,12144738735,1668,1668,1668,1668,0
20250226,181900,12144738735,1668,1668,1668,1668,0
20250226,181800,12144738735,1668,1668,1668,1668,0
20250226,181700,12144738735,1668,1668,1668,1668,0
20250226,181600,12144738735,1668,1668,1668,1668,0
20250226,181500,12144738735,1668,1668,1668,1668,0
20250226,181400,12144738735,1668,1668,1668,1668,0
20250226,181300,12144738735,1668,1668,1668,1668,0
20250226,181200,12144738735,1668,1668,1668,1668,0
20250226,181100,12144738735,1668,1668,1668,1668,0
20250226,181000,12144738735,1668,1668,1668,1668,0
20250226,180900,12144738735,1668,1668,1668,1668,0
20250226,180800,12144738735,1668,1668,1668,1668,36616
20250226,180700,12144738735,1668,1668,1668,1668,0
20250226,180600,12144738735,1668,1668,1668,1668,0
20250226,180500,12144738735,1668,1668,1668,1668,0
20250226,180400,12144738735,1668,1668,1668,1668,0
20250226,180300,12144738735,1668,1668,1668,1668,0
20250226,180200,12144738735,1668,1668,1668,1668,0
20250226,180100,12144738735,1668,1668,1668,1668,0
20250226,180000,12144738735,1668,1668,1668,1668,0
20250226,175900,12144738735,1668,1668,1668,1668,0
20250226,175800,12144738735,1668,1668,1668,1668,0
20250226,175700,12144738735,1668,1668,1668,1668,0
20250226,175600,12144738735,1668,1668,1668,1668,0
20250226,175500,12144738735,1668,1668,1668,1668,0
20250226,175400,12144738735,1668,1668,1668,1668,0
20250226,175300,12144738735,1668,1668,1668,1668,0
20250226,175200,12144738735,1668,1668,1668,1668,0
20250226,175100,12144738735,1668,1668,1668,1668,0
20250226,175000,12144738735,1668,1668,1668,1668,0
20250226,174900,12144738735,1668,1668,1668,1668,0
20250226,174800,12144738735,1668,1668,1668,1668,0
20250226,174700,12144738735,1668,1668,1668,1668,0
20250226,174600,12144738735,1668,1668,1668,1668,0
20250226,174500,12144738735,1668,1668,1668,1668,0
20250226,174400,12144738735,1668,1668,1668,1668,0
20250226,174300,12144738735,1668,1668,1668,1668,0
20250226,174200,12144738735,1668,1668,1668,1668,0
20250226,174100,12144738735,1668,1668,1668,1668,0
20250226,174000,12144738735,1668,1668,1668,1668,0
20250226,173900,12144738735,1668,1668,1668,1668,0
20250226,173800,12144738735,1668,1668,1668,1668,36616
20250226,173700,12144738735,1668,1668,1668,1668,0
20250226,173600,12144738735,1668,1668,1668,1668,0
20250226,173500,12144738735,1668,1668,1668,1668,0
20250226,173400,12144738735,1668,1668,1668,1668,0
20250226,173300,12144738735,1668,1668,1668,1668,0
20250226,173200,12144738735,1668,1668,1668,1668,0
20250226,173100,12144738735,1668,1668,1668,1668,0
20250226,173000,12144738735,1668,1668,1668,1668,0
20250226,172900,12144738735,1668,1668,1668,1668,0
20250226,172800,12144738735,1668,1668,1668,1668,0
20250226,172700,12144738735,1668,1668,1668,1668,0
20250226,172600,12144738735,1668,1668,1668,1668,0
20250226,172500,12144738735,1668,1668,1668,1668,0
20250226,172400,12144738735,1668,1668,1668,1668,0
20250226,172300,12144738735,1668,1668,1668,1668,0
20250226,172200,12144738735,1668,1668,1668,1668,0
20250226,172100,12144738735,1668,1668,1668,1668,0
20250226,172000,12144738735,1668,1668,1668,1668,0
20250226,171900,12144738735,1668,1668,1668,1668,0
20250226,171800,12144738735,1668,1668,1668,1668,0
20250226,171700,12144738735,1668,1668,1668,1668,0
20250226,171600,12144738735,1668,1668,1668,1668,0
20250226,171500,12144738735,1668,1668,1668,1668,0
20250226,171400,12144738735,1668,1668,1668,1668,0
20250226,171300,12144738735,1668,1668,1668,1668,0
20250226,171200,12144738735,1668,1668,1668,1668,0
20250226,171100,12144738735,1668,1668,1668,1668,0
20250226,171000,12144738735,1668,1668,1668,1668,0
20250226,170900,12144738735,1668,1668,1668,1668,0
20250226,170800,12144738735,1668,1668,1668,1668,36616
20250226,170700,12144738735,1668,1668,1668,1668,0
20250226,170600,12144738735,1668,1668,1668,1668,0
20250226,170500,12144738735,1668,1668,1668,1668,0
20250226,170400,12144738735,1668,1668,1668,1668,0
20250226,170300,12144738735,1668,1668,1668,1668,0
20250226,170200,12144738735,1668,1668,1668,1668,0
20250226,170100,12144738735,1668,1668,1668,1668,0
20250226,170000,12144738735,1668,1668,1668,1668,0
20250226,165900,12144738735,1668,1668,1668,1668,0
20250226,165800,12144738735,1668,1668,1668,1668,0
20250226,165700,12144738735,1668,1668,1668,1668,0
20250226,165600,12144738735,1668,1668,1668,1668,0
20250226,165500,12144738735,1668,1668,1668,1668,0
20250226,165400,12144738735,1668,1668,1668,1668,0
20250226,165300,12144738735,1668,1668,1668,1668,0
20250226,165200,12144738735,1668,1668,1668,1668,0
20250226,165100,12144738735,1668,1668,1668,1668,0
20250226,165000,12144738735,1668,1668,1668,1668,0
20250226,164900,12144738735,1668,1668,1668,1668,0
20250226,164800,12144738735,1668,1668,1668,1668,0
20250226,164700,12144738735,1668,1668,1668,1668,0
20250226,164600,12144738735,1668,1668,1668,1668,0
20250226,164500,12144738735,1668,1668,1668,1668,0
20250226,164400,12144738735,1668,1668,1668,1668,0
20250226,164300,12144738735,1668,1668,1668,1668,0
20250226,164200,12144738735,1668,1668,1668,1668,0
20250226,164100,12144738735,1668,1668,1668,1668,0
20250226,164000,12144738735,1668,1668,1668,1668,0
20250226,163900,12144738735,1668,1668,1668,1668,0
20250226,163800,12144738735,1668,1668,1668,1668,36616
20250226,163700,12144738735,1668,1668,1668,1668,0
20250226,163600,12144738735,1668,1668,1668,1668,0
20250226,163500,12144738735,1668,1668,1668,1668,0
20250226,163400,12144738735,1668,1668,1668,1668,0
20250226,163300,12144738735,1668,1668,1668,1668,0
20250226,163200,12144738735,1668,1668,1668,1668,0
20250226,163100,12144738735,1668,1668,1668,1668,0
20250226,163000,12144738735,1668,1668,1668,1668,0
20250226,162900,12144738735,1668,1668,1668,1668,0
20250226,162800,12144738735,1668,1668,1668,1668,0
20250226,162700,12144738735,1668,1668,1668,1668,0
20250226,162600,12144738735,1668,1668,1668,1668,0
20250226,162500,12144738735,1668,1668,1668,1668,0
20250226,162400,12144738735,1668,1668,1668,1668,0
20250226,162300,12144738735,1668,1668,1668,1668,0
20250226,162200,12144738735,1668,1668,1668,1668,0
20250226,162100,12144738735,1668,1668,1668,1668,0
20250226,162000,12144738735,1668,1668,1668,1668,0
20250226,161900,12144738735,1668,1668,1668,1668,0
20250226,161800,12144738735,1668,1668,1668,1668,0
20250226,161700,12144738735,1668,1668,1668,1668,0
20250226,161600,12144738735,1668,1668,1668,1668,0
20250226,161500,12144738735,1668,1668,1668,1668,0
20250226,161400,12144738735,1668,1668,1668,1668,0
20250226,161300,12144738735,1668,1668,1668,1668,0
20250226,161200,12144738735,1668,1668,1668,1668,0
20250226,161100,12144738735,1668,1668,1668,1668,0
20250226,161000,12144738735,1668,1668,1668,1668,0
20250226,160900,12144738735,1668,1668,1668,1668,0
20250226,160800,12144738735,1668,1668,1668,1668,36616
20250226,160700,12144738735,1668,1668,1668,1668,0
20250226,160600,12144738735,1668,1668,1668,1668,0
20250226,160500,12144738735,1668,1668,1668,1668,0
20250226,160400,12144738735,1668,1668,1668,1668,0
20250226,160300,12144738735,1668,1668,1668,1668,0
20250226,160200,12144738735,1668,1668,1668,1668,0
20250226,160100,12144738735,1668,1668,1668,1668,0
20250226,160000,12144738735,1668,1668,1668,1668,0
20250226,155900,12144738735,1668,1668,1668,1668,0
20250226,155800,12144738735,1668,1668,1668,1668,0
20250226,155700,12144738735,1668,1668,1668,1668,0
20250226,155600,12144738735,1668,1668,1668,1668,0
20250226,155500,12144738735,1668,1668,1668,1668,0
20250226,155400,12144738735,1668,1668,1668,1668,0
20250226,155300,12144738735,1668,1668,1668,1668,0
20250226,155200,12144738735,1668,1668,1668,1668,0
20250226,155100,12144738735,1668,1668,1668,1668,0
20250226,155000,12144738735,1668,1668,1668,1668,0
20250226,154900,12144738735,1668,1668,1668,1668,0
20250226,154800,12144738735,1668,1668,1668,1668,0
20250226,154700,12144738735,1668,1668,1668,1668,0
20250226,154600,12144738735,1668,1668,1668,1668,0
20250226,154500,12144738735,1668,1668,1668,1668,0
20250226,154400,12144738735,1668,1668,1668,1668,0
20250226,154300,12144738735,1668,1668,1668,1668,0
20250226,154200,12144738735,1668,1668,1668,1668,0
20250226,154100,12144738735,1668,1668,1668,1668,0
20250226,154000,12144738735,1668,1668,1668,1668,0
20250226,153900,12144738735,1668,1668,1668,1668,0
20250226,153800,12144738735,1668,1668,1668,1668,36616
20250226,153700,12144738735,1668,1668,1668,1668,0
20250226,153600,12144738735,1668,1668,1668,1668,0
20250226,153500,12144738735,1668,1668,1668,1668,0
20250226,153400,12144738735,1668,1668,1668,1668,0
20250226,153300,12144738735,1668,1668,1668,1668,0
20250226,153200,12144738735,1668,1668,1668,1668,0
20250226,153100,12144738735,1668,1668,1668,1668,0
20250226,153000,12144738735,1668,1668,1668,1668,36616
20250226,152900,12083663247,1669,1669,1669,1669,0
20250226,152800,12083663247,1669,1669,1669,1669,0
20250226,152700,12083663247,1669,1669,1669,1669,0
20250226,152600,12083663247,1669,1669,1669,1669,0
20250226,152500,12083663247,1669,1669,1669,1669,0
20250226,152400,12083663247,1669,1669,1669,1669,0
20250226,152300,12083663247,1669,1669,1669,1669,0
20250226,152200,12083663247,1669,1669,1669,1669,0
20250226,152100,12083663247,1669,1669,1669,1669,0
20250226,152000,12083663247,1669,1669,1669,1669,0
20250226,151900,12083663247,1669,1675,1676,1668,13212
20250226,151800,12061577895,1675,1679,1680,1675,2516
20250226,151700,12057355234,1677,1678,1680,1677,7681
20250226,151600,12044463927,1680,1680,1682,1678,14047
20250226,151500,12020873490,1680,1667,1680,1667,34544
20250226,151400,11963062115,1668,1667,1668,1666,4209
20250226,151300,11956045688,1667,1668,1668,1667,24534
20250226,151200,11915147371,1668,1667,1668,1667,1591
20250226,151100,11912494974,1668,1670,1670,1668,13396
20250226,151000,11890142779,1670,1669,1670,1669,2099
20250226,150900,11886638747,1670,1668,1670,1668,11003
20250226,150800,11868280937,1669,1668,1669,1668,10330
20250226,150700,11851049847,1668,1667,1668,1665,12559
20250226,150600,11830118391,1667,1667,1667,1665,6983
20250226,150500,11818484770,1667,1665,1667,1664,2324
20250226,150400,11814614744,1665,1662,1665,1662,4844
20250226,150300,11806560718,1662,1662,1663,1661,5628
20250226,150200,11797206273,1662,1662,1663,1662,4092
20250226,150100,11790405356,1662,1661,1662,1661,1484
20250226,150000,11787938966,1661,1662,1662,1661,1784
20250226,145900,11784975524,1661,1662,1663,1661,9607
20250226,145800,11769002118,1662,1661,1663,1661,7557
20250226,145700,11756445698,1663,1662,1664,1661,7491
20250226,145600,11743995555,1664,1662,1664,1662,4736
20250226,145500,11736123009,1663,1663,1663,1661,12866
20250226,145400,11714744017,1663,1667,1667,1663,24123
20250226,145300,11674604306,1667,1666,1667,1665,2700
20250226,145200,11670107470,1666,1668,1668,1666,8423
20250226,145100,11656068099,1669,1667,1669,1667,1555
20250226,145000,11653475890,1667,1664,1667,1664,2871
20250226,144900,11648693893,1665,1665,1667,1664,3953
20250226,144800,11642108836,1665,1669,1669,1665,750
20250226,144700,11640858468,1670,1667,1670,1665,25147
20250226,144600,11598976061,1668,1668,1668,1665,21884
20250226,144500,11562503808,1667,1668,1669,1667,2913
20250226,144400,11557644560,1668,1666,1668,1664,17822
20250226,144300,11527950601,1666,1666,1668,1666,8274
20250226,144200,11514166108,1666,1665,1668,1664,6501
20250226,144100,11503338614,1665,1667,1667,1665,2493
20250226,144000,11499184100,1666,1666,1668,1666,1915
20250226,143900,11495992024,1667,1667,1668,1667,820
20250226,143800,11494624936,1667,1667,1667,1663,6546
20250226,143700,11483726515,1665,1665,1665,1665,2182
20250226,143600,11480093485,1668,1668,1668,1665,573
20250226,143500,11479139059,1666,1668,1668,1666,475
20250226,143400,11478347161,1668,1668,1669,1667,2494
20250226,143300,11474187389,1668,1664,1668,1661,8845
20250226,143200,11459452089,1664,1665,1665,1664,282
20250226,143100,11458982759,1665,1664,1666,1664,1553
20250226,143000,11456397179,1664,1663,1664,1663,3253
20250226,142900,11450985616,1663,1660,1663,1660,7438
20250226,142800,11438638532,1659,1663,1664,1659,21939
20250226,142700,11402193213,1663,1666,1666,1662,6035
20250226,142600,11392155580,1666,1663,1666,1663,5319
20250226,142500,11383303162,1663,1664,1664,1662,3591
20250226,142400,11377334559,1662,1663,1663,1662,7684
20250226,142300,11364557560,1662,1662,1665,1662,14706
20250226,142200,11340101368,1662,1663,1663,1662,5508
20250226,142100,11330946854,1663,1660,1665,1659,4061
20250226,142000,11324205807,1659,1659,1660,1657,31763
20250226,141900,11271543560,1660,1661,1661,1658,11298
20250226,141800,11252796795,1661,1663,1665,1658,30612
20250226,141700,11201938567,1663,1665,1665,1663,5989
20250226,141600,11191969694,1664,1665,1665,1663,6601
20250226,141500,11180982835,1666,1665,1666,1665,7076
20250226,141400,11169201176,1666,1669,1669,1665,5078
20250226,141300,11160742034,1667,1670,1670,1666,11491
20250226,141200,11141595334,1670,1667,1671,1665,6298
20250226,141100,11131097455,1667,1668,1668,1665,28302
20250226,141000,11083962603,1666,1666,1667,1666,5388
20250226,140900,11074983340,1666,1670,1671,1666,16690
20250226,140800,11047137680,1670,1668,1671,1668,3639
20250226,140700,11041063008,1668,1671,1671,1668,7340
20250226,140600,11028813436,1668,1667,1671,1667,12799
20250226,140500,11007465321,1668,1671,1672,1668,5914
20250226,140400,10997592425,1672,1672,1673,1671,10938
20250226,140300,10979313055,1673,1671,1673,1671,2139
20250226,140200,10975738648,1671,1671,1671,1671,1881
20250226,140100,10972595497,1671,1669,1671,1669,1809
20250226,140000,10969574847,1669,1669,1669,1668,4254
20250226,135900,10962478437,1669,1669,1669,1668,103
20250226,135800,10962306531,1669,1668,1669,1668,2147
20250226,135700,10958725329,1668,1667,1669,1667,3897
20250226,135600,10952225381,1667,1669,1669,1667,6906
20250226,135500,10940706642,1669,1668,1672,1668,2328
20250226,135400,10936819634,1668,1670,1670,1668,1967
20250226,135300,10933536868,1672,1674,1674,1668,4535
20250226,135200,10925957726,1674,1674,1675,1674,5957
20250226,135100,10915985111,1674,1677,1677,1674,1800
20250226,135000,10912967187,1677,1672,1681,1672,40883
20250226,134900,10844422011,1672,1667,1672,1667,422
20250226,134800,10843718462,1667,1667,1668,1665,20789
20250226,134700,10809086142,1667,1669,1669,1667,2809
20250226,134600,10804400540,1669,1670,1673,1669,4498
20250226,134500,10796888664,1671,1673,1673,1670,12423
20250226,134400,10776120619,1672,1668,1673,1668,15041
20250226,134300,10750999551,1669,1668,1669,1667,5629
20250226,134200,10741608444,1669,1669,1669,1668,10082
20250226,134100,10724790493,1669,1670,1670,1669,8834
20250226,134000,10710046246,1670,1670,1670,1670,4766
20250226,133900,10702087026,1670,1669,1670,1669,11926
20250226,133800,10682173040,1670,1669,1670,1668,758
20250226,133700,10680908350,1670,1669,1670,1668,2365
20250226,133600,10676961581,1667,1668,1669,1667,2591
20250226,133500,10672640971,1668,1669,1669,1668,2684
20250226,133400,10668161931,1670,1669,1671,1669,1424
20250226,133300,10665784466,1669,1668,1669,1668,3472
20250226,133200,10659992601,1669,1671,1671,1669,5886
20250226,133100,10650159741,1671,1670,1675,1670,11277
20250226,133000,10631289289,1669,1668,1671,1667,31900
20250226,132900,10578026005,1668,1670,1670,1665,5351
20250226,132800,10569102468,1670,1669,1670,1669,10728
20250226,132700,10551192606,1669,1665,1669,1662,3528
20250226,132600,10545309611,1664,1660,1665,1657,22885
20250226,132500,10507320637,1660,1662,1663,1657,32637
20250226,132400,10453148056,1663,1663,1663,1662,8108
20250226,132300,10439671060,1663,1662,1663,1661,5894
20250226,132200,10429877386,1663,1663,1664,1662,12014
20250226,132100,10409901787,1663,1666,1666,1663,4660
20250226,132000,10402148059,1666,1662,1666,1662,3867
20250226,131900,10395717702,1662,1665,1666,1661,28373
20250226,131800,10348539737,1665,1672,1672,1665,28851
20250226,131700,10300425956,1674,1672,1674,1672,2700
20250226,131600,10295909630,1672,1670,1676,1669,10312
20250226,131500,10278688040,1668,1669,1670,1667,26279
20250226,131400,10234846656,1670,1676,1676,1670,28798
20250226,131300,10186710959,1676,1676,1676,1675,875
20250226,131200,10185244852,1676,1677,1677,1676,2627
20250226,131100,10180841788,1678,1678,1678,1677,1479
20250226,131000,10178361226,1677,1678,1678,1677,5233
20250226,130900,10169584659,1678,1678,1678,1677,6858
20250226,130800,10158077535,1678,1678,1678,1676,4035
20250226,130700,10151308329,1676,1675,1676,1674,3314
20250226,130600,10145755917,1674,1675,1675,1674,2012
20250226,130500,10142386267,1675,1674,1675,1674,4019
20250226,130400,10135654572,1674,1675,1675,1672,13644
20250226,130300,10112821533,1675,1675,1676,1675,3276
20250226,130200,10107333352,1675,1675,1676,1674,6163
20250226,130100,10097010253,1675,1676,1678,1675,6113
20250226,130000,10086769683,1675,1675,1678,1675,10799
20250226,125900,10068668909,1676,1680,1680,1675,7918
20250226,125800,10055393003,1680,1679,1680,1677,6848
20250226,125700,10043905050,1677,1678,1682,1675,13807
20250226,125600,10020762707,1677,1683,1683,1677,11483
20250226,125500,10001480746,1681,1681,1683,1681,1568
20250226,125400,9998844660,1681,1683,1683,1681,2445
20250226,125300,9994734144,1682,1685,1685,1682,1143
20250226,125200,9992811294,1682,1681,1685,1681,5095
20250226,125100,9984241857,1681,1684,1684,1681,3610
20250226,125000,9978172102,1684,1686,1686,1684,2412
20250226,124900,9974107281,1687,1687,1687,1685,5139
20250226,124800,9965441433,1687,1688,1689,1687,3052
20250226,124700,9960289976,1688,1688,1688,1687,3626
20250226,124600,9954171040,1686,1687,1688,1686,529
20250226,124500,9953278728,1688,1687,1688,1686,10358
20250226,124400,9935798669,1688,1687,1688,1686,137
20250226,124300,9935567598,1690,1691,1691,1690,3516
20250226,124200,9929622276,1691,1691,1692,1687,9186
20250226,124100,9914095468,1691,1692,1692,1691,3926
20250226,124000,9907456427,1692,1689,1692,1689,14972
20250226,123900,9882136884,1688,1687,1689,1686,1107
20250226,123800,9880268577,1685,1681,1685,1680,9691
20250226,123700,9863973269,1680,1681,1682,1680,15854
20250226,123600,9837319410,1681,1681,1682,1681,9379
20250226,123500,9821553046,1682,1684,1684,1682,6861
20250226,123400,9810007621,1683,1685,1685,1683,1601
20250226,123300,9807312483,1685,1688,1688,1682,11321
20250226,123200,9788230163,1688,1684,1688,1684,5180
20250226,123100,9779502639,1684,1682,1684,1682,3666
20250226,123000,9773336425,1682,1684,1684,1682,3114
20250226,122900,9768096741,1684,1683,1685,1681,17149
20250226,122800,9739243927,1683,1682,1683,1681,9069
20250226,122700,9723988468,1682,1680,1683,1680,5319
20250226,122600,9715047475,1680,1676,1680,1674,11664
20250226,122500,9695495215,1674,1673,1674,1670,6396
20250226,122400,9684798006,1672,1672,1674,1672,3676
20250226,122300,9678649684,1672,1676,1676,1672,2058
20250226,122200,9675208334,1673,1670,1676,1668,16288
20250226,122100,9648000312,1669,1670,1670,1667,8663
20250226,122000,9633549350,1670,1666,1670,1665,55778
20250226,121900,9540532407,1666,1670,1670,1666,26879
20250226,121800,9495705895,1670,1676,1676,1670,29253
20250226,121700,9446784974,1676,1676,1677,1674,25113
20250226,121600,9404721336,1676,1679,1682,1676,47032
20250226,121500,9325819669,1679,1679,1679,1678,5386
20250226,121400,9316777949,1679,1680,1680,1678,9993
20250226,121300,9300000281,1680,1679,1680,1679,4967
20250226,121200,9291658067,1679,1681,1681,1679,11310
20250226,121100,9272664926,1681,1681,1681,1680,20190
20250226,121000,9238736984,1681,1685,1685,1681,6926
20250226,120900,9227085603,1685,1686,1686,1682,5323
20250226,120800,9218123387,1685,1685,1685,1683,4153
20250226,120700,9211127080,1685,1683,1685,1683,7884
20250226,120600,9197853421,1683,1682,1683,1681,890
20250226,120500,9196356021,1681,1682,1682,1681,2813
20250226,120400,9191627262,1681,1682,1685,1680,8005
20250226,120300,9178175998,1681,1681,1682,1679,32947
20250226,120200,9122819618,1680,1680,1683,1680,35648
20250226,120100,9062919184,1681,1682,1682,1680,55654
20250226,120000,8969371229,1682,1685,1685,1682,31959
20250226,115900,8915584021,1685,1686,1686,1685,7309
20250226,115800,8903267950,1685,1688,1690,1685,10486
20250226,115700,8885592266,1688,1688,1691,1685,5505
20250226,115600,8876290307,1690,1686,1691,1685,11904
20250226,115500,8856182924,1685,1690,1690,1684,2958
20250226,115400,8851194949,1684,1687,1691,1684,34933
20250226,115300,8792228878,1688,1686,1688,1685,10113
20250226,115200,8775183338,1687,1686,1687,1685,9432
20250226,115100,8759290199,1685,1684,1686,1684,8985
20250226,115000,8744153267,1684,1685,1686,1684,10708
20250226,114900,8726119112,1685,1684,1686,1684,5160
20250226,114800,8717427799,1685,1686,1686,1684,34469
20250226,114700,8659359311,1686,1688,1688,1685,13851
20250226,114600,8636001415,1688,1686,1688,1686,8149
20250226,114500,8622262067,1685,1687,1687,1685,9010
20250226,114400,8607071710,1686,1687,1687,1686,5117
20250226,114300,8598443433,1686,1687,1688,1686,20731
20250226,114200,8563477150,1688,1689,1689,1687,25323
20250226,114100,8520753063,1690,1690,1690,1687,19878
20250226,114000,8487210661,1687,1687,1688,1685,12926
20250226,113900,8465408763,1687,1688,1688,1685,41843
20250226,113800,8394828955,1688,1688,1688,1687,25300
20250226,113700,8352130870,1688,1690,1690,1687,30361
20250226,113600,8300873043,1690,1691,1694,1690,24065
20250226,113500,8260194744,1691,1691,1692,1690,13789
20250226,113400,8236877549,1690,1695,1695,1690,52473
20250226,113300,8148109383,1695,1694,1695,1693,12298
20250226,113200,8127280763,1694,1696,1696,1694,19397
20250226,113100,8094404154,1696,1696,1697,1696,6838
20250226,113000,8082806895,1697,1697,1697,1696,14500
20250226,112900,8058214483,1697,1697,1698,1697,8125
20250226,112800,8044425757,1697,1698,1698,1697,760
20250226,112700,8043135723,1698,1697,1699,1697,7491
20250226,112600,8030422695,1696,1698,1698,1696,5442
20250226,112500,8021189744,1697,1699,1700,1697,5722
20250226,112400,8011473418,1699,1698,1699,1697,2660
20250226,112300,8006958351,1697,1698,1698,1697,5086
20250226,112200,7998324991,1698,1699,1699,1697,480
20250226,112100,7997509926,1699,1698,1699,1696,20212
20250226,112000,7963223410,1697,1697,1698,1696,7363
20250226,111900,7950728308,1697,1697,1697,1696,7779
20250226,111800,7937533572,1697,1700,1700,1696,14426
20250226,111700,7913051915,1700,1700,1700,1698,7566
20250226,111600,7900201614,1700,1699,1700,1698,3359
20250226,111500,7894494704,1699,1699,1699,1698,3018
20250226,111400,7889369208,1699,1699,1700,1698,3617
20250226,111300,7883222520,1700,1700,1700,1699,535
20250226,111200,7882313040,1700,1700,1700,1700,5822
20250226,111100,7872415640,1700,1702,1702,1700,4914
20250226,111000,7864055871,1702,1699,1702,1699,8117
20250226,110900,7850259543,1700,1703,1703,1700,10677
20250226,110800,7832098086,1703,1704,1704,1703,1473
20250226,110700,7829589378,1704,1705,1705,1704,2777
20250226,110600,7824857161,1705,1708,1711,1705,2517
20250226,110500,7820555919,1707,1702,1711,1701,36528
20250226,110400,7758224375,1701,1701,1705,1701,1632
20250226,110300,7755446593,1700,1699,1700,1698,6764
20250226,110200,7743953764,1699,1700,1700,1699,2893
20250226,110100,7739037870,1700,1700,1700,1699,1336
20250226,110000,7736767736,1699,1700,1701,1699,9333
20250226,105900,7720901268,1700,1700,1700,1699,8107
20250226,105800,7707120583,1699,1699,1700,1699,2988
20250226,105700,7702043830,1698,1701,1701,1697,4332
20250226,105600,7694691704,1700,1700,1701,1698,3334
20250226,105500,7689024553,1701,1701,1702,1700,11139
20250226,105400,7670082919,1700,1700,1701,1700,20109
20250226,105300,7635896465,1700,1695,1700,1695,7906
20250226,105200,7622493070,1695,1697,1697,1694,10553
20250226,105100,7604603929,1697,1698,1699,1697,38913
20250226,105000,7538541236,1698,1699,1699,1698,13503
20250226,104900,7515599939,1699,1701,1701,1699,14477
20250226,104800,7490997863,1701,1701,1701,1701,5955
20250226,104700,7480868408,1701,1699,1702,1699,17769
20250226,104600,7450632302,1699,1704,1704,1699,8994
20250226,104500,7435339875,1704,1706,1706,1704,6695
20250226,104400,7423924985,1706,1709,1709,1706,7254
20250226,104300,7411541960,1709,1710,1710,1708,1844
20250226,104200,7408391646,1710,1708,1711,1708,6461
20250226,104100,7397344227,1707,1706,1707,1706,14594
20250226,104000,7372435707,1706,1706,1706,1705,10760
20250226,103900,7354084660,1706,1703,1707,1702,6606
20250226,103800,7342823902,1706,1705,1707,1700,9592
20250226,103700,7326473713,1706,1709,1709,1706,6886
20250226,103600,7314719705,1709,1708,1711,1708,9019
20250226,103500,7299307235,1708,1700,1709,1700,9503
20250226,103400,7283111688,1700,1699,1700,1698,3131
20250226,103300,7277791917,1699,1698,1699,1695,5029
20250226,103200,7269262138,1700,1698,1700,1696,5986
20250226,103100,7259099716,1696,1699,1699,1696,1822
20250226,103000,7256009251,1696,1699,1699,1696,2281
20250226,102900,7252140019,1699,1699,1700,1696,1755
20250226,102800,7249158503,1700,1695,1700,1694,12863
20250226,102700,7227344516,1695,1695,1696,1695,4126
20250226,102600,7220350865,1693,1696,1696,1693,8869
20250226,102500,7205330155,1696,1695,1696,1695,1879
20250226,102400,7202145165,1695,1696,1697,1693,4805
20250226,102300,7194000811,1694,1693,1696,1692,6838
20250226,102200,7182414751,1692,1690,1693,1689,8474
20250226,102100,7168084792,1688,1687,1690,1687,13823
20250226,102000,7144754907,1688,1691,1691,1687,18118
20250226,101900,7114168108,1691,1691,1695,1689,15830
20250226,101800,7087403591,1689,1689,1690,1688,12730
20250226,101700,7065906411,1690,1691,1691,1689,20109
20250226,101600,7031921837,1691,1694,1695,1690,121576
20250226,101500,6826440057,1691,1695,1696,1691,32460
20250226,101400,6771479470,1693,1693,1695,1692,13140
20250226,101300,6749232183,1692,1693,1693,1692,9407
20250226,101200,6733313392,1693,1696,1696,1693,8086
20250226,101100,6719618619,1696,1696,1696,1694,4073
20250226,101000,6712715555,1697,1698,1698,1695,2944
20250226,100900,6707723077,1698,1695,1698,1691,27957
20250226,100800,6660391974,1695,1694,1695,1693,17385
20250226,100700,6630947765,1694,1697,1699,1693,38136
20250226,100600,6566267130,1700,1699,1700,1696,24588
20250226,100500,6524542661,1700,1700,1700,1698,20308
20250226,100400,6490038310,1699,1698,1701,1698,13500
20250226,100300,6467102901,1698,1699,1700,1697,44138
20250226,100200,6392132378,1700,1706,1706,1699,62993
20250226,100100,6284969307,1707,1709,1709,1707,6669
20250226,100000,6273581825,1705,1714,1714,1703,63831
20250226,095900,6164506211,1713,1714,1714,1712,17583
20250226,095800,6134377848,1714,1717,1719,1714,36420
20250226,095700,6071836070,1714,1714,1717,1712,13322
20250226,095600,6049018498,1714,1717,1717,1714,20900
20250226,095500,6013172210,1715,1718,1718,1715,17357
20250226,095400,5983383579,1717,1723,1723,1715,41236
20250226,095300,5912524080,1723,1723,1724,1722,4027
20250226,095200,5905582480,1722,1720,1725,1716,21319
20250226,095100,5868907404,1720,1722,1724,1720,17182
20250226,095000,5839317456,1722,1726,1729,1722,24388
20250226,094900,5797281091,1726,1727,1731,1711,87593
20250226,094800,5646368868,1731,1740,1745,1722,113994
20250226,094700,5448492396,1740,1740,1749,1727,151939
20250226,094600,5183886279,1737,1713,1741,1711,65738
20250226,094500,5070242945,1712,1714,1714,1708,17110
20250226,094400,5040967633,1714,1725,1725,1712,26582
20250226,094300,4995298665,1725,1734,1735,1722,31580
20250226,094200,4940722696,1734,1722,1740,1720,77894
20250226,094100,4806119910,1722,1725,1725,1717,56024
20250226,094000,4709744514,1723,1730,1735,1723,44228
20250226,093900,4633256073,1733,1720,1733,1718,72567
20250226,093800,4508138824,1719,1711,1720,1709,46713
20250226,093700,4428018714,1714,1697,1714,1695,21598
20250226,093600,4391267098,1698,1690,1698,1690,36107
20250226,093500,4330144570,1690,1695,1695,1688,74202
20250226,093400,4204726971,1695,1698,1698,1693,34956
20250226,093300,4145486186,1698,1697,1700,1694,40882
20250226,093200,4076164524,1697,1698,1698,1696,14736
20250226,093100,4051156476,1698,1698,1698,1696,11280
20250226,093000,4032016283,1700,1697,1708,1696,18092
20250226,092900,4001243377,1697,1700,1700,1697,30847
20250226,092800,3948854523,1700,1701,1702,1699,10839
20250226,092700,3930426550,1701,1702,1702,1699,39842
20250226,092600,3862699146,1702,1710,1710,1700,25493
20250226,092500,3819245445,1710,1713,1713,1708,17666
20250226,092400,3789036912,1713,1714,1721,1713,32026
20250226,092300,3734031000,1714,1710,1718,1710,39684
20250226,092200,3665969781,1710,1704,1710,1704,3013
20250226,092100,3660820905,1706,1702,1706,1700,40611
20250226,092000,3591740086,1702,1703,1704,1701,23715
20250226,091900,3551366560,1704,1706,1707,1703,44481
20250226,091800,3475547340,1706,1708,1709,1705,19388
20250226,091700,3442465075,1709,1707,1711,1707,14653
20250226,091600,3417424747,1707,1706,1712,1706,31296
20250226,091500,3363965538,1706,1712,1712,1705,27617
20250226,091400,3316812553,1713,1718,1718,1712,14020
20250226,091300,3292785701,1719,1712,1719,1705,82468
20250226,091200,3151825493,1713,1723,1723,1712,70790
20250226,091100,3030215662,1722,1715,1732,1715,49395
20250226,091000,2945183651,1715,1709,1715,1709,27877
20250226,090900,2897503783,1710,1704,1720,1703,64816
20250226,090800,2786609367,1702,1698,1706,1698,46781
20250226,090700,2706991923,1698,1694,1704,1684,134442
20250226,090600,2479490445,1694,1714,1719,1693,175692
20250226,090500,2180165841,1714,1752,1759,1710,213232
20250226,090400,1811316260,1752,1764,1773,1752,139449
20250226,090300,1565613350,1763,1779,1784,1740,155858
20250226,090200,1290857320,1779,1777,1797,1774,203092
20250226,090100,927597178,1790,1746,1796,1744,353980
20250226,090000,298662209,1744,1767,1770,1741,169296