stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,184400,789386070,709,709,709,709,30992
20250226,184300,789386070,709,709,709,709,0
20250226,184200,789386070,709,709,709,709,0
20250226,184100,789386070,709,709,709,709,0
20250226,184000,789386070,709,709,709,709,0
20250226,183900,789386070,709,709,709,709,0
20250226,183800,789386070,709,709,709,709,0
20250226,183700,789386070,709,709,709,709,0
20250226,183600,789386070,709,709,709,709,0
20250226,183500,789386070,709,709,709,709,0
20250226,183400,789386070,709,709,709,709,0
20250226,183300,789386070,709,709,709,709,0
20250226,183200,789386070,709,709,709,709,0
20250226,183100,789386070,709,709,709,709,0
20250226,183000,789386070,709,709,709,709,0
20250226,182900,789386070,709,709,709,709,0
20250226,182800,789386070,709,709,709,709,0
20250226,182700,789386070,709,709,709,709,0
20250226,182600,789386070,709,709,709,709,0
20250226,182500,789386070,709,709,709,709,0
20250226,182400,789386070,709,709,709,709,0
20250226,182300,789386070,709,709,709,709,0
20250226,182200,789386070,709,709,709,709,0
20250226,182100,789386070,709,709,709,709,0
20250226,182000,789386070,709,709,709,709,0
20250226,181900,789386070,709,709,709,709,0
20250226,181800,789386070,709,709,709,709,0
20250226,181700,789386070,709,709,709,709,0
20250226,181600,789386070,709,709,709,709,0
20250226,181500,789386070,709,709,709,709,0
20250226,181400,789386070,709,709,709,709,30992
20250226,181300,789386070,709,709,709,709,0
20250226,181200,789386070,709,709,709,709,0
20250226,181100,789386070,709,709,709,709,0
20250226,181000,789386070,709,709,709,709,0
20250226,180900,789386070,709,709,709,709,0
20250226,180800,789386070,709,709,709,709,0
20250226,180700,789386070,709,709,709,709,0
20250226,180600,789386070,709,709,709,709,0
20250226,180500,789386070,709,709,709,709,0
20250226,180400,789386070,709,709,709,709,0
20250226,180300,789386070,709,709,709,709,0
20250226,180200,789386070,709,709,709,709,0
20250226,180100,789386070,709,709,709,709,0
20250226,180000,789386070,709,709,709,709,0
20250226,175900,789386070,709,709,709,709,0
20250226,175800,789386070,709,709,709,709,0
20250226,175700,789386070,709,709,709,709,0
20250226,175600,789386070,709,709,709,709,0
20250226,175500,789386070,709,709,709,709,0
20250226,175400,789386070,709,709,709,709,0
20250226,175300,789386070,709,709,709,709,0
20250226,175200,789386070,709,709,709,709,0
20250226,175100,789386070,709,709,709,709,0
20250226,175000,789386070,709,709,709,709,0
20250226,174900,789386070,709,709,709,709,0
20250226,174800,789386070,709,709,709,709,0
20250226,174700,789386070,709,709,709,709,0
20250226,174600,789386070,709,709,709,709,0
20250226,174500,789386070,709,709,709,709,0
20250226,174400,789386070,709,709,709,709,30992
20250226,174300,789386070,709,709,709,709,0
20250226,174200,789386070,709,709,709,709,0
20250226,174100,789386070,709,709,709,709,0
20250226,174000,789386070,709,709,709,709,0
20250226,173900,789386070,709,709,709,709,0
20250226,173800,789386070,709,709,709,709,0
20250226,173700,789386070,709,709,709,709,0
20250226,173600,789386070,709,709,709,709,0
20250226,173500,789386070,709,709,709,709,0
20250226,173400,789386070,709,709,709,709,0
20250226,173300,789386070,709,709,709,709,0
20250226,173200,789386070,709,709,709,709,0
20250226,173100,789386070,709,709,709,709,0
20250226,173000,789386070,709,709,709,709,0
20250226,172900,789386070,709,709,709,709,0
20250226,172800,789386070,709,709,709,709,0
20250226,172700,789386070,709,709,709,709,0
20250226,172600,789386070,709,709,709,709,0
20250226,172500,789386070,709,709,709,709,0
20250226,172400,789386070,709,709,709,709,0
20250226,172300,789386070,709,709,709,709,0
20250226,172200,789386070,709,709,709,709,0
20250226,172100,789386070,709,709,709,709,0
20250226,172000,789386070,709,709,709,709,0
20250226,171900,789386070,709,709,709,709,0
20250226,171800,789386070,709,709,709,709,0
20250226,171700,789386070,709,709,709,709,0
20250226,171600,789386070,709,709,709,709,0
20250226,171500,789386070,709,709,709,709,0
20250226,171400,789386070,709,709,709,709,30992
20250226,171300,789386070,709,709,709,709,0
20250226,171200,789386070,709,709,709,709,0
20250226,171100,789386070,709,709,709,709,0
20250226,171000,789386070,709,709,709,709,0
20250226,170900,789386070,709,709,709,709,0
20250226,170800,789386070,709,709,709,709,0
20250226,170700,789386070,709,709,709,709,0
20250226,170600,789386070,709,709,709,709,0
20250226,170500,789386070,709,709,709,709,0
20250226,170400,789386070,709,709,709,709,0
20250226,170300,789386070,709,709,709,709,0
20250226,170200,789386070,709,709,709,709,0
20250226,170100,789386070,709,709,709,709,0
20250226,170000,789386070,709,709,709,709,0
20250226,165900,789386070,709,709,709,709,0
20250226,165800,789386070,709,709,709,709,0
20250226,165700,789386070,709,709,709,709,0
20250226,165600,789386070,709,709,709,709,0
20250226,165500,789386070,709,709,709,709,0
20250226,165400,789386070,709,709,709,709,0
20250226,165300,789386070,709,709,709,709,0
20250226,165200,789386070,709,709,709,709,0
20250226,165100,789386070,709,709,709,709,0
20250226,165000,789386070,709,709,709,709,0
20250226,164900,789386070,709,709,709,709,0
20250226,164800,789386070,709,709,709,709,0
20250226,164700,789386070,709,709,709,709,0
20250226,164600,789386070,709,709,709,709,0
20250226,164500,789386070,709,709,709,709,0
20250226,164400,789386070,709,709,709,709,30992
20250226,164300,789386070,709,709,709,709,0
20250226,164200,789386070,709,709,709,709,0
20250226,164100,789386070,709,709,709,709,0
20250226,164000,789386070,709,709,709,709,0
20250226,163900,789386070,709,709,709,709,0
20250226,163800,789386070,709,709,709,709,0
20250226,163700,789386070,709,709,709,709,0
20250226,163600,789386070,709,709,709,709,0
20250226,163500,789386070,709,709,709,709,0
20250226,163400,789386070,709,709,709,709,0
20250226,163300,789386070,709,709,709,709,0
20250226,163200,789386070,709,709,709,709,0
20250226,163100,789386070,709,709,709,709,0
20250226,163000,789386070,709,709,709,709,0
20250226,162900,789386070,709,709,709,709,0
20250226,162800,789386070,709,709,709,709,0
20250226,162700,789386070,709,709,709,709,0
20250226,162600,789386070,709,709,709,709,0
20250226,162500,789386070,709,709,709,709,0
20250226,162400,789386070,709,709,709,709,0
20250226,162300,789386070,709,709,709,709,0
20250226,162200,789386070,709,709,709,709,0
20250226,162100,789386070,709,709,709,709,0
20250226,162000,789386070,709,709,709,709,0
20250226,161900,789386070,709,709,709,709,0
20250226,161800,789386070,709,709,709,709,0
20250226,161700,789386070,709,709,709,709,0
20250226,161600,789386070,709,709,709,709,0
20250226,161500,789386070,709,709,709,709,0
20250226,161400,789386070,709,709,709,709,30992
20250226,161300,789386070,709,709,709,709,0
20250226,161200,789386070,709,709,709,709,0
20250226,161100,789386070,709,709,709,709,0
20250226,161000,789386070,709,709,709,709,0
20250226,160900,789386070,709,709,709,709,0
20250226,160800,789386070,709,709,709,709,0
20250226,160700,789386070,709,709,709,709,0
20250226,160600,789386070,709,709,709,709,0
20250226,160500,789386070,709,709,709,709,0
20250226,160400,789386070,709,709,709,709,0
20250226,160300,789386070,709,709,709,709,0
20250226,160200,789386070,709,709,709,709,0
20250226,160100,789386070,709,709,709,709,0
20250226,160000,789386070,709,709,709,709,0
20250226,155900,789386070,709,709,709,709,0
20250226,155800,789386070,709,709,709,709,0
20250226,155700,789386070,709,709,709,709,0
20250226,155600,789386070,709,709,709,709,0
20250226,155500,789386070,709,709,709,709,0
20250226,155400,789386070,709,709,709,709,0
20250226,155300,789386070,709,709,709,709,0
20250226,155200,789386070,709,709,709,709,0
20250226,155100,789386070,709,709,709,709,0
20250226,155000,789386070,709,709,709,709,0
20250226,154900,789386070,709,709,709,709,0
20250226,154800,789386070,709,709,709,709,0
20250226,154700,789386070,709,709,709,709,0
20250226,154600,789386070,709,709,709,709,0
20250226,154500,789386070,709,709,709,709,0
20250226,154400,789386070,709,709,709,709,30992
20250226,154300,789386070,709,709,709,709,0
20250226,154200,789386070,709,709,709,709,0
20250226,154100,789386070,709,709,709,709,0
20250226,154000,789386070,709,709,709,709,0
20250226,153900,789386070,709,709,709,709,0
20250226,153800,789386070,709,709,709,709,0
20250226,153700,789386070,709,709,709,709,0
20250226,153600,789386070,709,709,709,709,0
20250226,153500,789386070,709,709,709,709,0
20250226,153400,789386070,709,709,709,709,0
20250226,153300,789386070,709,709,709,709,0
20250226,153200,789386070,709,709,709,709,0
20250226,153100,789386070,709,709,709,709,0
20250226,153000,789386070,709,709,709,709,30992
20250226,152900,767412742,710,710,710,710,0
20250226,152800,767412742,710,710,710,710,0
20250226,152700,767412742,710,710,710,710,0
20250226,152600,767412742,710,710,710,710,0
20250226,152500,767412742,710,710,710,710,0
20250226,152400,767412742,710,710,710,710,0
20250226,152300,767412742,710,710,710,710,0
20250226,152200,767412742,710,710,710,710,0
20250226,152100,767412742,710,710,710,710,0
20250226,152000,767412742,710,710,710,710,0
20250226,151900,767412742,710,713,713,705,17204
20250226,151800,755194007,712,713,713,712,11104
20250226,151700,747286986,715,713,715,712,508
20250226,151600,746925227,716,714,716,712,8777
20250226,151500,740661949,715,717,717,714,1907
20250226,151400,739298629,717,717,718,716,3806
20250226,151300,736572488,717,719,719,716,10288
20250226,151200,729180739,719,719,720,717,12070
20250226,151100,720502466,720,720,720,718,21739
20250226,151000,704868146,720,714,720,714,38222
20250226,150900,677414449,714,713,714,713,1475
20250226,150800,676362612,712,711,712,711,6368
20250226,150700,671830159,711,712,712,709,1430
20250226,150600,670813973,710,710,710,710,701
20250226,150500,670316263,712,713,713,710,4560
20250226,150400,667068995,713,712,713,712,4707
20250226,150300,663717610,712,716,717,712,11133
20250226,150200,655767904,716,713,716,713,5424
20250226,150100,651894792,714,711,714,711,4929
20250226,150000,648385430,710,710,710,707,10024
20250226,145900,641273425,710,707,710,707,34950
20250226,145800,616533250,707,706,707,706,11309
20250226,145700,608549095,706,703,706,703,57633
20250226,145600,567925766,703,703,703,703,500
20250226,145500,567574266,703,703,703,703,2708
20250226,145400,565670542,704,704,704,704,100
20250226,145300,565600142,704,702,704,702,10050
20250226,145200,558533045,703,703,703,703,0
20250226,145100,558533045,703,703,703,703,10
20250226,145000,558526015,703,703,703,703,175
20250226,144900,558402990,703,703,703,703,714
20250226,144800,557901048,703,701,703,701,14467
20250226,144700,547747253,699,699,699,699,0
20250226,144600,547747253,699,699,699,699,0
20250226,144500,547747253,699,700,700,699,5224
20250226,144400,544091994,698,699,699,698,100
20250226,144300,544022095,699,699,699,698,1184
20250226,144200,543195143,698,699,699,698,3300
20250226,144100,540888643,699,699,699,699,31
20250226,144000,540866974,699,698,699,698,4765
20250226,143900,537536397,699,700,701,699,213
20250226,143800,537387406,700,698,700,696,28802
20250226,143700,517292294,700,698,700,698,1100
20250226,143600,516522694,698,698,698,698,664
20250226,143500,516059222,699,700,700,696,31330
20250226,143400,494189309,699,701,701,699,31
20250226,143300,494167580,701,701,701,701,800
20250226,143200,493606780,701,702,702,701,45
20250226,143100,493575233,702,702,702,702,0
20250226,143000,493575233,702,702,702,702,0
20250226,142900,493575233,702,702,702,702,0
20250226,142800,493575233,702,702,702,702,5
20250226,142700,493571723,702,702,702,702,73
20250226,142600,493520477,701,701,702,701,1065
20250226,142500,492772912,701,700,701,700,4285
20250226,142400,489773012,701,701,701,701,1
20250226,142300,489772311,700,700,700,700,570
20250226,142200,489373311,700,700,700,700,0
20250226,142100,489373311,700,698,700,698,619
20250226,142000,488941049,700,698,700,698,2002
20250226,141900,487543651,699,698,699,698,867
20250226,141800,486937768,699,700,700,699,106
20250226,141700,486863669,700,700,700,700,73
20250226,141600,486812569,700,698,700,698,92
20250226,141500,486748263,698,698,698,698,0
20250226,141400,486748263,698,698,698,698,0
20250226,141300,486748263,698,698,698,698,0
20250226,141200,486748263,698,698,698,698,0
20250226,141100,486748263,698,699,699,698,16
20250226,141000,486737094,698,699,699,698,1005
20250226,140900,486035599,698,698,698,698,1
20250226,140800,486034901,698,698,698,698,0
20250226,140700,486034901,698,698,698,698,0
20250226,140600,486034901,698,698,698,698,13
20250226,140500,486025827,697,697,697,697,1200
20250226,140400,485189427,697,697,697,697,0
20250226,140300,485189427,697,697,697,697,1
20250226,140200,485188730,697,698,698,697,1176
20250226,140100,484369028,698,700,700,697,20241
20250226,140000,470247598,700,699,700,699,1050
20250226,135900,469513598,699,700,700,699,51018
20250226,135800,433851083,701,701,701,701,1
20250226,135700,433850382,701,700,701,700,1374
20250226,135600,432888576,701,700,701,700,2322
20250226,135500,431260876,700,701,701,700,10674
20250226,135400,423789074,700,700,700,700,2190
20250226,135300,422256074,700,700,700,700,0
20250226,135200,422256074,700,700,700,700,251
20250226,135100,422080374,700,702,702,700,688
20250226,135000,421598714,702,702,702,702,1
20250226,134900,421598012,702,702,702,702,31
20250226,134800,421576250,700,700,700,700,15
20250226,134700,421565750,702,702,702,702,0
20250226,134600,421565750,702,702,702,702,51
20250226,134500,421529948,700,700,700,700,2000
20250226,134400,420129948,702,702,702,702,4700
20250226,134300,416830548,702,700,702,700,86
20250226,134200,416770206,702,702,702,702,3009
20250226,134100,414657888,703,702,703,702,1500
20250226,134000,413604166,701,701,701,701,500
20250226,133900,413253666,701,701,701,701,147
20250226,133800,413150619,701,701,701,701,660
20250226,133700,412687959,701,700,701,700,65
20250226,133600,412642409,701,701,701,701,0
20250226,133500,412642409,701,701,701,701,31
20250226,133400,412620678,701,701,701,701,28
20250226,133300,412601050,701,701,701,701,25
20250226,133200,412583525,701,700,701,700,4012
20250226,133100,409775113,700,700,700,700,2000
20250226,133000,408375113,701,701,701,701,55
20250226,132900,408336558,701,701,701,701,960
20250226,132800,407663598,701,701,701,701,0
20250226,132700,407663598,701,701,701,701,0
20250226,132600,407663598,701,700,701,700,95
20250226,132500,407597005,700,700,700,700,0
20250226,132400,407597005,700,700,700,700,0
20250226,132300,407597005,700,700,700,700,5000
20250226,132200,404097005,700,700,700,700,2017
20250226,132100,402685105,700,700,700,700,500
20250226,132000,402335105,701,701,701,701,1
20250226,131900,402334404,701,701,701,701,2150
20250226,131800,400827254,701,700,701,700,5997
20250226,131700,396624857,701,701,701,701,48
20250226,131600,396591209,702,702,702,702,22
20250226,131500,396575765,701,701,701,701,81
20250226,131400,396518984,701,701,701,701,78
20250226,131300,396464306,701,701,701,701,100
20250226,131200,396394206,703,703,703,701,57
20250226,131100,396354205,703,701,703,701,152
20250226,131000,396247479,701,701,701,701,0
20250226,130900,396247479,701,701,701,701,0
20250226,130800,396247479,701,701,701,701,15
20250226,130700,396236964,702,702,702,702,0
20250226,130600,396236964,702,702,702,702,100
20250226,130500,396166764,702,702,702,702,0
20250226,130400,396166764,702,702,702,702,0
20250226,130300,396166764,702,702,702,702,1024
20250226,130200,395447916,702,702,702,702,0
20250226,130100,395447916,702,702,702,702,5
20250226,130000,395444406,701,701,701,701,280
20250226,125900,395248126,702,702,702,702,0
20250226,125800,395248126,702,702,702,702,36
20250226,125700,395222854,702,702,702,702,50
20250226,125600,395187754,702,702,702,702,17
20250226,125500,395175820,701,701,701,701,0
20250226,125400,395175820,701,701,701,701,0
20250226,125300,395175820,701,701,701,701,300
20250226,125200,394965520,703,703,703,703,1
20250226,125100,394964817,702,702,702,701,852
20250226,125000,394367443,702,702,702,702,108
20250226,124900,394291627,702,702,702,702,2
20250226,124800,394290223,700,702,702,700,197
20250226,124700,394152317,702,702,702,702,0
20250226,124600,394152317,702,702,702,702,0
20250226,124500,394152317,702,702,702,702,444
20250226,124400,393840629,702,700,702,700,11
20250226,124300,393832927,702,702,702,702,2537
20250226,124200,392051953,702,702,702,702,3
20250226,124100,392049847,702,702,702,702,1
20250226,124000,392049145,702,702,702,702,0
20250226,123900,392049145,702,702,702,702,0
20250226,123800,392049145,702,702,702,702,0
20250226,123700,392049145,702,700,702,700,2301
20250226,123600,390433845,700,700,700,700,0
20250226,123500,390433845,700,700,700,700,0
20250226,123400,390433845,700,700,700,700,0
20250226,123300,390433845,700,700,700,700,15
20250226,123200,390423345,700,700,700,700,0
20250226,123100,390423345,700,700,700,700,65
20250226,123000,390377845,699,699,699,699,0
20250226,122900,390377845,699,699,699,699,15
20250226,122800,390367360,700,700,700,700,7834
20250226,122700,384883560,700,700,700,700,0
20250226,122600,384883560,700,700,700,700,15
20250226,122500,384873060,703,703,703,703,0
20250226,122400,384873060,703,700,703,700,3367
20250226,122300,382516154,700,700,700,700,247
20250226,122200,382343254,700,700,700,700,3621
20250226,122100,379808554,700,700,700,700,1
20250226,122000,379807854,703,703,703,703,10
20250226,121900,379800824,700,700,700,700,15
20250226,121800,379790324,700,702,702,700,10000
20250226,121700,372780322,703,703,703,703,0
20250226,121600,372780322,703,703,703,703,50
20250226,121500,372745172,703,703,703,703,71
20250226,121400,372695259,703,703,703,703,15
20250226,121300,372684714,703,703,703,703,1121
20250226,121200,371896651,704,704,704,704,0
20250226,121100,371896651,704,704,704,704,318
20250226,121000,371672779,704,704,704,704,0
20250226,120900,371672779,704,704,704,704,1069
20250226,120800,370920203,705,705,705,705,140
20250226,120700,370821503,703,703,703,703,0
20250226,120600,370821503,703,705,705,703,25
20250226,120500,370803908,705,703,705,703,71
20250226,120400,370753993,703,703,703,703,150
20250226,120300,370648543,703,703,703,703,17
20250226,120200,370636592,705,705,705,705,3
20250226,120100,370634477,705,705,705,705,1675
20250226,120000,369453602,705,705,705,705,700
20250226,115900,368960102,705,705,705,705,3
20250226,115800,368957987,703,703,703,703,1581
20250226,115700,367846544,703,704,704,703,516
20250226,115600,367483781,705,705,705,705,1
20250226,115500,367483076,705,705,705,705,8
20250226,115400,367477436,705,705,705,705,829
20250226,115300,366892991,705,705,705,705,0
20250226,115200,366892991,705,703,705,703,200
20250226,115100,366752191,703,703,703,703,15
20250226,115000,366741646,703,703,703,703,50
20250226,114900,366706496,703,703,703,703,12010
20250226,114800,358263466,705,705,705,705,0
20250226,114700,358263466,705,705,705,705,0
20250226,114600,358263466,705,706,706,705,20
20250226,114500,358249350,705,704,705,704,1123
20250226,114400,357458694,701,705,705,701,5127
20250226,114300,353857829,705,705,705,705,1
20250226,114200,353857124,704,705,705,704,315
20250226,114100,353635064,705,705,705,705,214
20250226,114000,353484194,704,704,704,704,0
20250226,113900,353484194,704,704,704,704,1332
20250226,113800,352546466,705,705,705,705,195
20250226,113700,352408991,705,706,706,704,33
20250226,113600,352385728,706,705,706,705,107
20250226,113500,352310292,705,705,705,705,1
20250226,113400,352309587,704,704,704,704,28
20250226,113300,352289875,705,705,705,705,0
20250226,113200,352289875,705,705,705,705,5
20250226,113100,352286350,704,704,704,704,1
20250226,113000,352285646,704,703,704,703,16
20250226,112900,352274397,704,707,707,704,23218
20250226,112800,335905451,707,707,707,707,15
20250226,112700,335894846,707,707,707,707,0
20250226,112600,335894846,707,707,707,707,16
20250226,112500,335883534,707,707,707,707,7
20250226,112400,335878585,705,707,707,705,31
20250226,112300,335856698,707,707,707,707,68
20250226,112200,335808622,707,707,707,707,0
20250226,112100,335808622,707,706,707,706,11557
20250226,112000,327647379,706,704,706,704,12533
20250226,111900,318799111,706,705,706,705,12458
20250226,111800,310014191,704,705,705,704,1000
20250226,111700,309310091,704,704,704,704,0
20250226,111600,309310091,704,704,704,704,646
20250226,111500,308855307,705,705,705,705,256
20250226,111400,308674827,705,705,705,705,1207
20250226,111300,307823892,706,706,706,706,261
20250226,111200,307639626,706,706,706,706,2
20250226,111100,307638214,706,706,706,706,809
20250226,111000,307067060,706,706,706,706,337
20250226,110900,306829138,706,705,706,705,2657
20250226,110800,304955452,705,705,705,705,10
20250226,110700,304948402,705,705,705,705,16
20250226,110600,304937122,705,704,705,703,3779
20250226,110500,302275182,703,703,703,703,4000
20250226,110400,299463182,703,703,703,703,16
20250226,110300,299451934,703,703,703,703,1220
20250226,110200,298594274,703,703,703,703,15
20250226,110100,298583729,703,703,703,703,0
20250226,110000,298583729,703,701,703,701,9873
20250226,105900,291644176,701,701,701,701,1000
20250226,105800,290943176,701,700,701,700,1039
20250226,105700,290214852,700,700,700,700,3325
20250226,105600,287887352,700,700,700,700,115
20250226,105500,287806852,700,700,700,700,0
20250226,105400,287806852,700,700,700,700,0
20250226,105300,287806852,700,700,700,700,66
20250226,105200,287760652,700,700,700,700,1
20250226,105100,287759952,701,701,701,701,0
20250226,105000,287759952,701,700,701,700,335
20250226,104900,287525167,700,700,700,700,15
20250226,104800,287514667,701,701,701,701,179
20250226,104700,287389188,700,700,700,700,15
20250226,104600,287378688,700,700,700,700,1
20250226,104500,287377988,700,700,700,700,10
20250226,104400,287370988,700,700,700,700,115
20250226,104300,287290488,699,699,699,699,11
20250226,104200,287282799,699,700,700,699,15793
20250226,104100,276227975,701,701,701,701,1
20250226,104000,276227274,701,701,701,701,232
20250226,103900,276064642,701,701,701,701,1608
20250226,103800,274937434,702,702,702,702,5
20250226,103700,274933924,703,703,703,703,250
20250226,103600,274758174,703,703,703,703,0
20250226,103500,274758174,703,700,703,700,1257
20250226,103400,273874848,700,700,700,700,0
20250226,103300,273874848,700,701,701,700,1205
20250226,103200,273030348,700,701,701,700,226
20250226,103100,272872037,702,702,702,702,400
20250226,103000,272591237,702,701,702,700,517
20250226,102900,272229333,701,701,701,701,3706
20250226,102800,269631427,700,700,700,700,15
20250226,102700,269620927,701,700,701,700,51
20250226,102600,269585177,700,700,700,700,0
20250226,102500,269585177,700,700,700,700,15
20250226,102400,269574677,701,700,701,700,206
20250226,102300,269430471,701,701,701,701,12
20250226,102200,269422059,700,701,701,700,95
20250226,102100,269355479,700,700,700,700,0
20250226,102000,269355479,700,700,702,700,7294
20250226,101900,264249649,700,702,703,700,4582
20250226,101800,261029632,703,703,703,703,0
20250226,101700,261029632,703,703,703,703,0
20250226,101600,261029632,703,703,703,703,3
20250226,101500,261027523,703,703,703,703,101
20250226,101400,260956520,703,703,703,703,852
20250226,101300,260357564,703,701,703,700,4633
20250226,101200,257109826,700,700,700,700,314
20250226,101100,256890026,701,700,701,700,21
20250226,101000,256875320,701,701,701,701,36
20250226,100900,256850084,700,700,700,700,0
20250226,100800,256850084,700,700,700,700,23
20250226,100700,256833984,701,701,701,701,606
20250226,100600,256409178,700,700,700,700,15
20250226,100500,256398678,701,701,701,701,517
20250226,100400,256036261,701,699,701,699,2056
20250226,100300,254595035,701,701,701,701,1836
20250226,100200,253307999,701,701,701,701,0
20250226,100100,253307999,701,701,701,701,288
20250226,100000,253106111,700,699,700,699,1016
20250226,095900,252395589,700,700,700,700,0
20250226,095800,252395589,700,699,700,698,144
20250226,095700,252295055,700,700,700,700,0
20250226,095600,252295055,700,700,700,698,2867
20250226,095500,250291646,700,700,700,700,1768
20250226,095400,249054046,700,702,702,700,115
20250226,095300,248973346,702,700,702,700,2925
20250226,095200,246923846,700,700,700,699,687
20250226,095100,246442961,703,703,703,703,1201
20250226,095000,245598658,703,700,703,699,1880
20250226,094900,244282667,699,699,699,699,1705
20250226,094800,243090872,699,699,699,699,2015
20250226,094700,241682387,699,699,699,699,118
20250226,094600,241599905,699,699,699,699,15
20250226,094500,241589420,700,700,700,700,231
20250226,094400,241427720,700,699,700,699,23
20250226,094300,241411635,699,699,699,699,385
20250226,094200,241142520,699,699,699,699,2432
20250226,094100,239442552,699,701,701,699,9084
20250226,094000,233080399,703,703,703,703,0
20250226,093900,233080399,703,703,703,703,20
20250226,093800,233066339,703,703,703,703,159
20250226,093700,232954562,703,702,703,702,232
20250226,093600,232791467,702,703,703,701,2319
20250226,093500,231161948,703,703,703,701,1269
20250226,093400,230270251,703,702,703,701,1230
20250226,093300,229407010,704,703,704,703,319
20250226,093200,229182747,703,702,703,702,208
20250226,093100,229036730,701,701,701,701,89
20250226,093000,228974341,700,697,700,697,4813
20250226,092900,225609579,697,699,699,697,698
20250226,092800,225121679,699,699,699,699,0
20250226,092700,225121679,699,698,699,697,2818
20250226,092600,223157266,697,699,699,697,2221
20250226,092500,221608364,697,700,700,697,27328
20250226,092400,202501835,700,701,702,700,2461
20250226,092300,200774827,701,701,701,701,1194
20250226,092200,199937833,701,701,701,701,200
20250226,092100,199797633,702,700,702,700,831
20250226,092000,199214273,700,701,701,700,10586
20250226,091900,191793492,700,700,700,700,700
20250226,091800,191303492,700,703,703,700,10426
20250226,091700,183995946,703,704,704,703,3266
20250226,091600,181698908,704,704,704,704,2111
20250226,091500,180212764,704,705,705,704,2038
20250226,091400,178777994,705,704,706,703,3102
20250226,091300,176593067,704,704,704,703,7206
20250226,091200,171520246,701,702,702,701,3172
20250226,091100,169293506,702,702,704,701,16003
20250226,091000,158059746,702,706,706,702,7831
20250226,090900,152543683,706,712,712,706,7309
20250226,090800,147374667,708,709,712,708,9017
20250226,090700,140959557,707,709,710,707,6242
20250226,090600,136538904,707,714,714,707,12602
20250226,090500,127570330,714,718,718,713,24752
20250226,090400,109831042,718,718,719,718,6134
20250226,090300,105426825,720,713,720,707,43637
20250226,090200,74218996,706,708,717,706,46647
20250226,090100,40942121,709,705,710,703,19442
20250226,090000,27187141,708,699,708,699,38327