stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,185200,1048747020,724,724,724,724,20236
20250226,185100,1048747020,724,724,724,724,0
20250226,185000,1048747020,724,724,724,724,0
20250226,184900,1048747020,724,724,724,724,0
20250226,184800,1048747020,724,724,724,724,0
20250226,184700,1048747020,724,724,724,724,0
20250226,184600,1048747020,724,724,724,724,0
20250226,184500,1048747020,724,724,724,724,0
20250226,184400,1048747020,724,724,724,724,0
20250226,184300,1048747020,724,724,724,724,0
20250226,184200,1048747020,724,724,724,724,0
20250226,184100,1048747020,724,724,724,724,0
20250226,184000,1048747020,724,724,724,724,0
20250226,183900,1048747020,724,724,724,724,0
20250226,183800,1048747020,724,724,724,724,0
20250226,183700,1048747020,724,724,724,724,0
20250226,183600,1048747020,724,724,724,724,0
20250226,183500,1048747020,724,724,724,724,0
20250226,183400,1048747020,724,724,724,724,0
20250226,183300,1048747020,724,724,724,724,0
20250226,183200,1048747020,724,724,724,724,0
20250226,183100,1048747020,724,724,724,724,0
20250226,183000,1048747020,724,724,724,724,0
20250226,182900,1048747020,724,724,724,724,0
20250226,182800,1048747020,724,724,724,724,0
20250226,182700,1048747020,724,724,724,724,0
20250226,182600,1048747020,724,724,724,724,0
20250226,182500,1048747020,724,724,724,724,0
20250226,182400,1048747020,724,724,724,724,0
20250226,182300,1048747020,724,724,724,724,0
20250226,182200,1048747020,724,724,724,724,20236
20250226,182100,1048747020,724,724,724,724,0
20250226,182000,1048747020,724,724,724,724,0
20250226,181900,1048747020,724,724,724,724,0
20250226,181800,1048747020,724,724,724,724,0
20250226,181700,1048747020,724,724,724,724,0
20250226,181600,1048747020,724,724,724,724,0
20250226,181500,1048747020,724,724,724,724,0
20250226,181400,1048747020,724,724,724,724,0
20250226,181300,1048747020,724,724,724,724,0
20250226,181200,1048747020,724,724,724,724,0
20250226,181100,1048747020,724,724,724,724,0
20250226,181000,1048747020,724,724,724,724,0
20250226,180900,1048747020,724,724,724,724,0
20250226,180800,1048747020,724,724,724,724,0
20250226,180700,1048747020,724,724,724,724,0
20250226,180600,1048747020,724,724,724,724,0
20250226,180500,1048747020,724,724,724,724,0
20250226,180400,1048747020,724,724,724,724,0
20250226,180300,1048747020,724,724,724,724,0
20250226,180200,1048747020,724,724,724,724,0
20250226,180100,1048747020,724,724,724,724,0
20250226,180000,1048747020,724,724,724,724,0
20250226,175900,1048747020,724,724,724,724,0
20250226,175800,1048747020,724,724,724,724,0
20250226,175700,1048747020,724,724,724,724,0
20250226,175600,1048747020,724,724,724,724,0
20250226,175500,1048747020,724,724,724,724,0
20250226,175400,1048747020,724,724,724,724,0
20250226,175300,1048747020,724,724,724,724,0
20250226,175200,1048747020,724,724,724,724,20236
20250226,175100,1048747020,724,724,724,724,0
20250226,175000,1048747020,724,724,724,724,0
20250226,174900,1048747020,724,724,724,724,0
20250226,174800,1048747020,724,724,724,724,0
20250226,174700,1048747020,724,724,724,724,0
20250226,174600,1048747020,724,724,724,724,0
20250226,174500,1048747020,724,724,724,724,0
20250226,174400,1048747020,724,724,724,724,0
20250226,174300,1048747020,724,724,724,724,0
20250226,174200,1048747020,724,724,724,724,0
20250226,174100,1048747020,724,724,724,724,0
20250226,174000,1048747020,724,724,724,724,0
20250226,173900,1048747020,724,724,724,724,0
20250226,173800,1048747020,724,724,724,724,0
20250226,173700,1048747020,724,724,724,724,0
20250226,173600,1048747020,724,724,724,724,0
20250226,173500,1048747020,724,724,724,724,0
20250226,173400,1048747020,724,724,724,724,0
20250226,173300,1048747020,724,724,724,724,0
20250226,173200,1048747020,724,724,724,724,0
20250226,173100,1048747020,724,724,724,724,0
20250226,173000,1048747020,724,724,724,724,0
20250226,172900,1048747020,724,724,724,724,0
20250226,172800,1048747020,724,724,724,724,0
20250226,172700,1048747020,724,724,724,724,0
20250226,172600,1048747020,724,724,724,724,0
20250226,172500,1048747020,724,724,724,724,0
20250226,172400,1048747020,724,724,724,724,0
20250226,172300,1048747020,724,724,724,724,0
20250226,172200,1048747020,724,724,724,724,20236
20250226,172100,1048747020,724,724,724,724,0
20250226,172000,1048747020,724,724,724,724,0
20250226,171900,1048747020,724,724,724,724,0
20250226,171800,1048747020,724,724,724,724,0
20250226,171700,1048747020,724,724,724,724,0
20250226,171600,1048747020,724,724,724,724,0
20250226,171500,1048747020,724,724,724,724,0
20250226,171400,1048747020,724,724,724,724,0
20250226,171300,1048747020,724,724,724,724,0
20250226,171200,1048747020,724,724,724,724,0
20250226,171100,1048747020,724,724,724,724,0
20250226,171000,1048747020,724,724,724,724,0
20250226,170900,1048747020,724,724,724,724,0
20250226,170800,1048747020,724,724,724,724,0
20250226,170700,1048747020,724,724,724,724,0
20250226,170600,1048747020,724,724,724,724,0
20250226,170500,1048747020,724,724,724,724,0
20250226,170400,1048747020,724,724,724,724,0
20250226,170300,1048747020,724,724,724,724,0
20250226,170200,1048747020,724,724,724,724,0
20250226,170100,1048747020,724,724,724,724,0
20250226,170000,1048747020,724,724,724,724,0
20250226,165900,1048747020,724,724,724,724,0
20250226,165800,1048747020,724,724,724,724,0
20250226,165700,1048747020,724,724,724,724,0
20250226,165600,1048747020,724,724,724,724,0
20250226,165500,1048747020,724,724,724,724,0
20250226,165400,1048747020,724,724,724,724,0
20250226,165300,1048747020,724,724,724,724,0
20250226,165200,1048747020,724,724,724,724,20236
20250226,165100,1048747020,724,724,724,724,0
20250226,165000,1048747020,724,724,724,724,0
20250226,164900,1048747020,724,724,724,724,0
20250226,164800,1048747020,724,724,724,724,0
20250226,164700,1048747020,724,724,724,724,0
20250226,164600,1048747020,724,724,724,724,0
20250226,164500,1048747020,724,724,724,724,0
20250226,164400,1048747020,724,724,724,724,0
20250226,164300,1048747020,724,724,724,724,0
20250226,164200,1048747020,724,724,724,724,0
20250226,164100,1048747020,724,724,724,724,0
20250226,164000,1048747020,724,724,724,724,0
20250226,163900,1048747020,724,724,724,724,0
20250226,163800,1048747020,724,724,724,724,0
20250226,163700,1048747020,724,724,724,724,0
20250226,163600,1048747020,724,724,724,724,0
20250226,163500,1048747020,724,724,724,724,0
20250226,163400,1048747020,724,724,724,724,0
20250226,163300,1048747020,724,724,724,724,0
20250226,163200,1048747020,724,724,724,724,0
20250226,163100,1048747020,724,724,724,724,0
20250226,163000,1048747020,724,724,724,724,0
20250226,162900,1048747020,724,724,724,724,0
20250226,162800,1048747020,724,724,724,724,0
20250226,162700,1048747020,724,724,724,724,0
20250226,162600,1048747020,724,724,724,724,0
20250226,162500,1048747020,724,724,724,724,0
20250226,162400,1048747020,724,724,724,724,0
20250226,162300,1048747020,724,724,724,724,0
20250226,162200,1048747020,724,724,724,724,20236
20250226,162100,1048747020,724,724,724,724,0
20250226,162000,1048747020,724,724,724,724,0
20250226,161900,1048747020,724,724,724,724,0
20250226,161800,1048747020,724,724,724,724,0
20250226,161700,1048747020,724,724,724,724,0
20250226,161600,1048747020,724,724,724,724,0
20250226,161500,1048747020,724,724,724,724,0
20250226,161400,1048747020,724,724,724,724,0
20250226,161300,1048747020,724,724,724,724,0
20250226,161200,1048747020,724,724,724,724,0
20250226,161100,1048747020,724,724,724,724,0
20250226,161000,1048747020,724,724,724,724,0
20250226,160900,1048747020,724,724,724,724,0
20250226,160800,1048747020,724,724,724,724,0
20250226,160700,1048747020,724,724,724,724,0
20250226,160600,1048747020,724,724,724,724,0
20250226,160500,1048747020,724,724,724,724,0
20250226,160400,1048747020,724,724,724,724,0
20250226,160300,1048747020,724,724,724,724,0
20250226,160200,1048747020,724,724,724,724,0
20250226,160100,1048747020,724,724,724,724,0
20250226,160000,1048747020,724,724,724,724,0
20250226,155900,1048747020,724,724,724,724,0
20250226,155800,1048747020,724,724,724,724,0
20250226,155700,1048747020,724,724,724,724,0
20250226,155600,1048747020,724,724,724,724,0
20250226,155500,1048747020,724,724,724,724,0
20250226,155400,1048747020,724,724,724,724,0
20250226,155300,1048747020,724,724,724,724,0
20250226,155200,1048747020,724,724,724,724,20236
20250226,155100,1048747020,724,724,724,724,0
20250226,155000,1048747020,724,724,724,724,0
20250226,154900,1048747020,724,724,724,724,0
20250226,154800,1048747020,724,724,724,724,0
20250226,154700,1048747020,724,724,724,724,0
20250226,154600,1048747020,724,724,724,724,0
20250226,154500,1048747020,724,724,724,724,0
20250226,154400,1048747020,724,724,724,724,0
20250226,154300,1048747020,724,724,724,724,0
20250226,154200,1048747020,724,724,724,724,0
20250226,154100,1048747020,724,724,724,724,0
20250226,154000,1048747020,724,724,724,724,0
20250226,153900,1048747020,724,724,724,724,0
20250226,153800,1048747020,724,724,724,724,0
20250226,153700,1048747020,724,724,724,724,0
20250226,153600,1048747020,724,724,724,724,0
20250226,153500,1048747020,724,724,724,724,0
20250226,153400,1048747020,724,724,724,724,0
20250226,153300,1048747020,724,724,724,724,0
20250226,153200,1048747020,724,724,724,724,0
20250226,153100,1048747020,724,724,724,724,0
20250226,153000,1048747020,724,724,724,724,20236
20250226,152900,1034096156,725,725,725,725,0
20250226,152800,1034096156,725,725,725,725,0
20250226,152700,1034096156,725,725,725,725,0
20250226,152600,1034096156,725,725,725,725,0
20250226,152500,1034096156,725,725,725,725,0
20250226,152400,1034096156,725,725,725,725,0
20250226,152300,1034096156,725,725,725,725,0
20250226,152200,1034096156,725,725,725,725,0
20250226,152100,1034096156,725,725,725,725,0
20250226,152000,1034096156,725,725,725,725,0
20250226,151900,1034096156,725,725,725,725,47
20250226,151800,1034062081,725,726,726,721,66
20250226,151700,1034014218,722,731,731,722,5623
20250226,151600,1029943696,731,731,731,731,29
20250226,151500,1029922497,731,727,731,722,2453
20250226,151400,1028145228,728,728,731,726,134
20250226,151300,1028047824,728,731,731,728,27
20250226,151200,1028028105,731,728,731,728,1396
20250226,151100,1027008540,728,725,728,720,2795
20250226,151000,1024990398,725,730,730,720,12562
20250226,150900,1015943378,730,719,730,717,4051
20250226,150800,1013006009,725,719,726,719,2287
20250226,150700,1011360306,720,729,729,720,21231
20250226,150600,996059169,729,732,732,722,31468
20250226,150500,973286081,734,731,734,727,20348
20250226,150400,958483890,737,740,740,728,30010
20250226,150300,936593704,740,740,740,740,17
20250226,150200,936581124,740,740,740,740,110
20250226,150100,936499724,740,734,740,734,8039
20250226,150000,930598885,734,734,734,734,46
20250226,145900,930565121,734,734,734,734,1838
20250226,145800,929216029,734,735,735,732,10366
20250226,145700,921627432,739,738,739,738,7
20250226,145600,921622260,739,740,740,731,12279
20250226,145500,912627961,740,740,740,738,1359
20250226,145400,911625011,740,738,740,733,10105
20250226,145300,904212925,740,739,740,739,4
20250226,145200,904209966,743,743,743,743,0
20250226,145100,904209966,743,740,743,740,358
20250226,145000,903944890,740,740,740,740,0
20250226,144900,903944890,740,740,740,740,0
20250226,144800,903944890,740,738,741,736,10610
20250226,144700,896127553,741,743,743,738,1909
20250226,144600,894718678,742,742,742,742,1300
20250226,144500,893754078,742,742,742,742,5
20250226,144400,893750368,740,740,740,740,21
20250226,144300,893734828,743,743,743,743,0
20250226,144200,893734828,743,738,743,737,405
20250226,144100,893436213,743,739,743,737,205
20250226,144000,893284993,743,743,743,743,0
20250226,143900,893284993,743,741,743,739,206
20250226,143800,893132636,743,747,747,741,12
20250226,143700,893123702,733,748,748,733,1934
20250226,143600,891702072,743,743,743,743,3
20250226,143500,891699843,748,748,748,748,30
20250226,143400,891677403,748,748,748,748,3993
20250226,143300,888690639,748,748,748,748,0
20250226,143200,888690639,748,748,748,748,0
20250226,143100,888690639,748,748,748,748,0
20250226,143000,888690639,748,748,748,748,0
20250226,142900,888690639,748,748,748,748,0
20250226,142800,888690639,748,748,748,748,5
20250226,142700,888686899,749,749,749,749,0
20250226,142600,888686899,749,749,749,749,0
20250226,142500,888686899,749,749,749,749,11
20250226,142400,888678660,742,744,751,742,12139
20250226,142300,879600352,744,744,744,744,1000
20250226,142200,878856352,746,746,746,746,4
20250226,142100,878853368,746,741,746,734,10514
20250226,142000,871035853,742,740,742,740,1130
20250226,141900,870199385,740,735,742,735,550
20250226,141800,869794857,735,733,735,733,4508
20250226,141700,866483688,730,734,734,725,3387
20250226,141600,864021384,734,730,734,730,899
20250226,141500,863365053,730,730,730,730,1820
20250226,141400,862036453,730,727,730,727,2398
20250226,141300,860293094,727,726,727,726,2070
20250226,141200,858788924,726,724,726,723,646
20250226,141100,858321763,726,725,726,725,25
20250226,141000,858303635,725,727,727,725,1037
20250226,140900,857550810,727,723,727,723,1105
20250226,140800,856751510,724,723,724,723,559
20250226,140700,856347303,724,724,724,724,4491
20250226,140600,853095819,724,725,725,724,9858
20250226,140500,845951781,725,726,727,725,2705
20250226,140400,843988653,726,727,727,726,3402
20250226,140300,841517399,730,730,730,727,14290
20250226,140200,831115883,734,734,734,734,0
20250226,140100,831115883,734,734,734,734,200
20250226,140000,830969083,734,729,734,729,1251
20250226,135900,830057089,734,734,734,734,0
20250226,135800,830057089,734,734,734,734,410
20250226,135700,829756149,734,734,734,734,0
20250226,135600,829756149,734,734,734,734,833
20250226,135500,829144727,734,734,734,729,6443
20250226,135400,824443533,734,735,735,734,2
20250226,135300,824442064,734,734,734,734,7598
20250226,135200,818865132,734,734,734,734,7
20250226,135100,818859994,735,735,735,735,0
20250226,135000,818859994,735,732,735,732,10
20250226,134900,818852656,730,732,732,730,1375
20250226,134800,817847832,735,735,735,735,0
20250226,134700,817847832,735,735,735,735,0
20250226,134600,817847832,735,734,735,734,23
20250226,134500,817830937,734,734,734,734,10
20250226,134400,817823597,734,734,734,734,200
20250226,134300,817676797,734,734,734,734,22
20250226,134200,817660649,735,735,735,735,0
20250226,134100,817660649,735,735,735,735,0
20250226,134000,817660649,735,730,735,730,1348
20250226,133900,816676604,735,732,736,728,9497
20250226,133800,809749145,737,737,737,737,11
20250226,133700,809741038,738,738,738,738,0
20250226,133600,809741038,738,734,739,732,717
20250226,133500,809216049,734,734,734,734,414
20250226,133400,808912173,734,734,734,731,3822
20250226,133300,806117813,734,732,734,732,2170
20250226,133200,804529363,732,735,735,732,1264
20250226,133100,803603291,735,735,735,735,0
20250226,133000,803603291,735,735,735,735,475
20250226,132900,803254166,735,735,735,733,652
20250226,132800,802776180,735,735,735,735,70
20250226,132700,802724730,735,735,735,735,363
20250226,132600,802457925,735,733,735,733,37
20250226,132500,802430798,735,735,735,735,5906
20250226,132400,798089888,735,735,735,735,0
20250226,132300,798089888,735,740,740,734,8617
20250226,132200,791759417,740,741,741,740,28
20250226,132100,791738692,741,737,741,735,1016
20250226,132000,790991696,741,736,741,736,8106
20250226,131900,784998640,736,736,736,735,2815
20250226,131800,782927838,736,736,736,736,2542
20250226,131700,781056926,736,734,736,734,53
20250226,131600,781017992,736,733,736,731,3637
20250226,131500,778348426,733,734,734,731,768
20250226,131400,777784726,732,733,734,732,2495
20250226,131300,775957162,734,732,734,729,2006
20250226,131200,774488375,732,732,732,729,277
20250226,131100,774285649,728,734,734,728,47476
20250226,131000,739586357,736,736,736,736,599
20250226,130900,739145493,736,736,736,736,1457
20250226,130800,738073141,736,732,736,732,8
20250226,130700,738067260,737,737,737,733,4676
20250226,130600,734634788,732,737,737,732,1706
20250226,130500,733377471,737,743,743,732,35487
20250226,130400,707305035,743,737,743,735,1011
20250226,130300,706560654,732,742,742,732,30310
20250226,130200,684283375,742,739,742,737,20003
20250226,130100,669537938,745,749,749,738,18148
20250226,130000,656075699,749,751,751,738,24118
20250226,125900,638177204,752,752,752,752,0
20250226,125800,638177204,752,752,752,752,0
20250226,125700,638177204,752,752,752,752,5
20250226,125600,638173444,752,752,752,752,1000
20250226,125500,637421444,752,752,752,752,2
20250226,125400,637419940,752,752,752,752,70
20250226,125300,637367300,752,750,752,750,18
20250226,125200,637353790,745,750,750,745,6946
20250226,125100,632172071,750,750,750,748,15
20250226,125000,632160831,748,750,750,747,10
20250226,124900,632153348,753,753,753,753,3
20250226,124800,632151089,746,753,753,746,199
20250226,124700,632002586,753,752,753,746,17775
20250226,124600,618718507,753,753,753,753,1000
20250226,124500,617965507,754,755,755,749,2504
20250226,124400,616089758,750,755,755,750,137
20250226,124300,615986908,755,755,755,755,29
20250226,124200,615965013,755,755,756,755,2001
20250226,124100,614454257,755,753,755,753,3569
20250226,124000,611766773,753,753,753,753,15
20250226,123900,611755478,753,749,753,749,2783
20250226,123800,609662318,749,747,749,747,2405
20250226,123700,607861573,749,747,749,747,2811
20250226,123600,605761749,747,747,747,747,5
20250226,123500,605758014,747,743,747,742,7550
20250226,123400,600147147,743,743,743,741,2308
20250226,123300,598436423,743,743,743,743,11
20250226,123200,598428250,743,742,743,742,730
20250226,123100,597885960,742,742,742,742,11
20250226,123000,597877798,740,740,740,740,1172
20250226,122900,597010518,738,746,746,735,20826
20250226,122800,581675588,746,749,749,738,33038
20250226,122700,557221555,749,749,749,747,437
20250226,122600,556895092,748,747,749,747,4580
20250226,122500,553465803,747,747,748,742,2173
20250226,122400,551843133,747,740,749,735,58147
20250226,122300,508853676,740,750,750,735,32116
20250226,122200,485072362,750,750,750,747,3673
20250226,122100,482324032,750,752,753,750,7937
20250226,122000,476367960,757,757,757,757,0
20250226,121900,476367960,757,757,757,757,6
20250226,121800,476363418,753,759,759,750,50734
20250226,121700,438239041,755,759,759,754,437
20250226,121600,437908759,759,758,759,758,1162
20250226,121500,437027779,758,754,758,750,1440
20250226,121400,435945199,751,762,762,750,33593
20250226,121300,410636431,762,762,762,762,1000
20250226,121200,409874431,766,766,766,766,195
20250226,121100,409725061,766,766,766,766,1000
20250226,121000,408959061,766,763,766,763,1876
20250226,120900,407523966,763,763,763,763,0
20250226,120800,407523966,763,763,763,763,3
20250226,120700,407521677,761,761,761,761,1
20250226,120600,407520916,761,761,761,761,0
20250226,120500,407520916,761,761,761,761,0
20250226,120400,407520916,761,762,762,761,2031
20250226,120300,405973325,762,763,763,762,6
20250226,120200,405968750,757,766,766,757,54645
20250226,120100,364433248,767,767,767,766,2357
20250226,120000,362627180,767,772,772,767,13985
20250226,115900,351896560,773,773,773,773,405
20250226,115800,351583495,778,778,778,778,0
20250226,115700,351583495,778,778,778,778,0
20250226,115600,351583495,778,778,778,778,0
20250226,115500,351583495,778,778,778,778,2
20250226,115400,351581939,778,778,778,778,1000
20250226,115300,350803939,778,778,778,778,1
20250226,115200,350803161,775,775,775,775,2282
20250226,115100,349034611,775,775,775,775,0
20250226,115000,349034611,775,769,775,768,117
20250226,114900,348944666,767,768,768,767,1632
20250226,114800,347691605,767,768,768,767,1101
20250226,114700,346846138,768,767,768,767,1478
20250226,114600,345712392,766,767,767,766,938
20250226,114500,344993683,767,775,775,767,22963
20250226,114400,327323459,776,776,776,776,0
20250226,114300,327323459,776,776,776,776,0
20250226,114200,327323459,776,776,776,776,1
20250226,114100,327322683,776,776,776,776,1
20250226,114000,327321907,776,776,776,776,25
20250226,113900,327302507,777,777,777,777,54
20250226,113800,327260549,778,778,778,778,2
20250226,113700,327258993,778,778,778,778,3
20250226,113600,327256659,778,778,778,778,1
20250226,113500,327255881,778,778,778,778,0
20250226,113400,327255881,778,778,778,778,0
20250226,113300,327255881,778,778,778,778,0
20250226,113200,327255881,778,778,778,778,3
20250226,113100,327253547,777,776,777,776,104
20250226,113000,327172740,777,776,777,776,4
20250226,112900,327169633,777,777,777,776,9
20250226,112800,327162641,777,778,779,776,634
20250226,112700,326670627,779,778,779,778,15
20250226,112600,326658948,779,778,779,778,23
20250226,112500,326641038,778,782,782,778,14
20250226,112400,326630124,778,778,778,776,28327
20250226,112300,304594618,778,780,780,778,5505
20250226,112200,300308204,783,780,783,780,4
20250226,112100,300305077,781,782,782,781,1539
20250226,112000,299103117,785,785,785,785,458
20250226,111900,298743587,786,784,786,780,6882
20250226,111800,293370385,790,790,790,790,3
20250226,111700,293368015,784,789,790,784,103
20250226,111600,293287246,784,789,789,784,2700
20250226,111500,291162521,789,784,789,784,420
20250226,111400,290832641,784,785,785,784,312
20250226,111300,290587916,790,790,790,790,0
20250226,111200,290587916,790,790,790,790,0
20250226,111100,290587916,790,790,790,790,331
20250226,111000,290326426,790,790,790,790,0
20250226,110900,290326426,790,790,790,790,0
20250226,110800,290326426,790,790,790,790,1266
20250226,110700,289326286,790,790,790,790,0
20250226,110600,289326286,790,790,790,790,1
20250226,110500,289325496,789,789,789,785,541
20250226,110400,288898651,784,784,784,784,1
20250226,110300,288897867,789,789,789,789,0
20250226,110200,288897867,789,789,789,789,0
20250226,110100,288897867,789,789,789,789,3
20250226,110000,288895500,783,783,783,783,100
20250226,105900,288817200,789,789,789,789,0
20250226,105800,288817200,789,789,789,789,0
20250226,105700,288817200,789,789,789,789,1
20250226,105600,288816411,789,789,789,789,5
20250226,105500,288812466,785,785,785,785,200
20250226,105400,288655466,789,789,789,789,0
20250226,105300,288655466,789,789,789,789,0
20250226,105200,288655466,789,789,789,789,0
20250226,105100,288655466,789,789,789,789,0
20250226,105000,288655466,789,788,789,788,10
20250226,104900,288647577,789,785,789,785,83
20250226,104800,288582395,784,789,789,784,2614
20250226,104700,286526868,789,789,789,789,3
20250226,104600,286524501,786,786,786,786,0
20250226,104500,286524501,786,786,786,786,0
20250226,104400,286524501,786,786,786,786,782
20250226,104300,285909849,789,789,789,789,1000
20250226,104200,285120849,790,790,790,790,0
20250226,104100,285120849,790,790,790,786,3
20250226,104000,285118483,787,787,790,787,115
20250226,103900,285027975,790,790,790,790,0
20250226,103800,285027975,790,790,790,790,0
20250226,103700,285027975,790,790,790,790,0
20250226,103600,285027975,790,784,790,784,503
20250226,103500,284633605,784,790,790,784,23
20250226,103400,284615555,785,787,790,785,5506
20250226,103300,280290256,790,788,790,788,2426
20250226,103200,278378364,790,790,790,790,7
20250226,103100,278372834,790,790,790,790,9352
20250226,103000,270984754,786,786,786,786,0
20250226,102900,270984754,786,786,786,786,1586
20250226,102800,269738158,790,790,790,790,169
20250226,102700,269604648,790,790,790,786,201
20250226,102600,269445862,790,790,790,790,140
20250226,102500,269335262,786,786,786,786,21
20250226,102400,269318756,786,786,786,786,1271
20250226,102300,268319750,787,787,787,787,1
20250226,102200,268318963,786,787,787,786,8173
20250226,102100,261889365,789,789,789,789,944
20250226,102000,261144549,793,793,793,793,0
20250226,101900,261144549,793,793,793,793,2
20250226,101800,261142963,792,792,792,792,3369
20250226,101700,258474715,790,790,790,790,1
20250226,101600,258473925,788,789,789,788,1423
20250226,101500,257352599,789,792,792,789,506
20250226,101400,256953352,789,789,789,789,0
20250226,101300,256953352,789,792,792,789,546
20250226,101200,256521814,792,792,792,792,1
20250226,101100,256521022,792,792,792,792,52
20250226,101000,256479838,792,792,792,792,0
20250226,100900,256479838,792,789,792,789,5
20250226,100800,256475884,790,792,792,790,5
20250226,100700,256471928,792,790,792,790,2604
20250226,100600,254409798,792,792,792,792,0
20250226,100500,254409798,792,791,792,791,3001
20250226,100400,252033466,789,787,789,787,86
20250226,100300,251965636,785,793,796,785,8123
20250226,100200,245576140,793,792,793,792,3222
20250226,100100,243021157,796,795,796,795,15858
20250226,100000,230400173,796,786,796,785,21419
20250226,095900,213422505,788,788,788,788,1000
20250226,095800,212634505,788,787,788,787,2
20250226,095700,212632930,785,786,786,785,1200
20250226,095600,211690733,788,788,788,788,1008
20250226,095500,210896429,788,788,788,788,0
20250226,095400,210896429,788,788,788,788,6
20250226,095300,210891701,787,786,787,786,4641
20250226,095200,207243053,786,785,786,785,88
20250226,095100,207173886,785,785,785,785,3349
20250226,095000,204544921,785,785,785,785,0
20250226,094900,204544921,785,784,785,784,2201
20250226,094800,202819136,784,784,784,784,2000
20250226,094700,201251136,784,784,784,784,10
20250226,094600,201243296,784,784,784,784,0
20250226,094500,201243296,784,784,784,784,0
20250226,094400,201243296,784,784,784,784,32
20250226,094300,201218208,785,785,785,785,1174
20250226,094200,200296618,784,780,784,780,4905
20250226,094100,196469698,780,780,780,780,20000
20250226,094000,180869698,780,781,781,780,3530
20250226,093900,178112798,786,786,786,786,1
20250226,093800,178112012,786,786,786,786,0
20250226,093700,178112012,786,786,786,785,126
20250226,093600,178013000,786,780,786,780,1750
20250226,093500,176643409,780,785,785,780,2045
20250226,093400,175048284,785,785,785,785,28
20250226,093300,175026304,780,780,780,780,3500
20250226,093200,172296304,781,785,785,781,740
20250226,093100,171718204,785,782,785,779,1116
20250226,093000,170847612,778,787,787,778,12837
20250226,092900,160845849,788,789,789,788,2387
20250226,092800,158963198,790,791,793,790,1175
20250226,092700,158034884,789,794,794,789,3247
20250226,092600,155465064,797,795,797,793,3190
20250226,092500,152934034,795,794,795,793,294
20250226,092400,152700831,796,791,796,791,627
20250226,092300,152202005,791,794,794,791,248
20250226,092200,152005537,794,795,795,794,2329
20250226,092100,150153984,795,795,798,776,38188
20250226,092000,120061512,796,804,804,795,2325
20250226,091900,118200268,804,796,806,796,48158
20250226,091800,79660104,795,795,796,793,2822
20250226,091700,77419286,794,794,794,794,1892
20250226,091600,75917038,794,794,794,794,1325
20250226,091500,74864988,794,794,794,793,629
20250226,091400,74365563,794,789,797,786,35984
20250226,091300,45915325,790,786,790,786,3251
20250226,091200,43351372,786,792,792,786,1255
20250226,091100,42357930,792,790,792,790,17453
20250226,091000,28551510,790,790,790,789,6770
20250226,090900,23204134,790,788,790,788,970
20250226,090800,22439419,788,788,788,788,1291
20250226,090700,21422111,788,788,788,788,202
20250226,090600,21262935,787,786,787,786,5687
20250226,090500,16787341,787,787,787,787,722
20250226,090400,16219127,786,784,786,784,956
20250226,090300,15468964,785,777,785,776,2726
20250226,090200,13353520,789,789,789,789,2202
20250226,090100,11616142,769,780,792,769,1708
20250226,090000,10284983,779,792,794,779,13048