stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,185200,2255478451,1656,1656,1656,1656,39431
20250226,185100,2255478451,1656,1656,1656,1656,0
20250226,185000,2255478451,1656,1656,1656,1656,0
20250226,184900,2255478451,1656,1656,1656,1656,0
20250226,184800,2255478451,1656,1656,1656,1656,0
20250226,184700,2255478451,1656,1656,1656,1656,0
20250226,184600,2255478451,1656,1656,1656,1656,0
20250226,184500,2255478451,1656,1656,1656,1656,0
20250226,184400,2255478451,1656,1656,1656,1656,0
20250226,184300,2255478451,1656,1656,1656,1656,0
20250226,184200,2255478451,1656,1656,1656,1656,0
20250226,184100,2255478451,1656,1656,1656,1656,0
20250226,184000,2255478451,1656,1656,1656,1656,0
20250226,183900,2255478451,1656,1656,1656,1656,0
20250226,183800,2255478451,1656,1656,1656,1656,0
20250226,183700,2255478451,1656,1656,1656,1656,0
20250226,183600,2255478451,1656,1656,1656,1656,0
20250226,183500,2255478451,1656,1656,1656,1656,0
20250226,183400,2255478451,1656,1656,1656,1656,0
20250226,183300,2255478451,1656,1656,1656,1656,0
20250226,183200,2255478451,1656,1656,1656,1656,0
20250226,183100,2255478451,1656,1656,1656,1656,0
20250226,183000,2255478451,1656,1656,1656,1656,0
20250226,182900,2255478451,1656,1656,1656,1656,0
20250226,182800,2255478451,1656,1656,1656,1656,0
20250226,182700,2255478451,1656,1656,1656,1656,0
20250226,182600,2255478451,1656,1656,1656,1656,0
20250226,182500,2255478451,1656,1656,1656,1656,0
20250226,182400,2255478451,1656,1656,1656,1656,0
20250226,182300,2255478451,1656,1656,1656,1656,0
20250226,182200,2255478451,1656,1656,1656,1656,39431
20250226,182100,2255478451,1656,1656,1656,1656,0
20250226,182000,2255478451,1656,1656,1656,1656,0
20250226,181900,2255478451,1656,1656,1656,1656,0
20250226,181800,2255478451,1656,1656,1656,1656,0
20250226,181700,2255478451,1656,1656,1656,1656,0
20250226,181600,2255478451,1656,1656,1656,1656,0
20250226,181500,2255478451,1656,1656,1656,1656,0
20250226,181400,2255478451,1656,1656,1656,1656,0
20250226,181300,2255478451,1656,1656,1656,1656,0
20250226,181200,2255478451,1656,1656,1656,1656,0
20250226,181100,2255478451,1656,1656,1656,1656,0
20250226,181000,2255478451,1656,1656,1656,1656,0
20250226,180900,2255478451,1656,1656,1656,1656,0
20250226,180800,2255478451,1656,1656,1656,1656,0
20250226,180700,2255478451,1656,1656,1656,1656,0
20250226,180600,2255478451,1656,1656,1656,1656,0
20250226,180500,2255478451,1656,1656,1656,1656,0
20250226,180400,2255478451,1656,1656,1656,1656,0
20250226,180300,2255478451,1656,1656,1656,1656,0
20250226,180200,2255478451,1656,1656,1656,1656,0
20250226,180100,2255478451,1656,1656,1656,1656,0
20250226,180000,2255478451,1656,1656,1656,1656,0
20250226,175900,2255478451,1656,1656,1656,1656,0
20250226,175800,2255478451,1656,1656,1656,1656,0
20250226,175700,2255478451,1656,1656,1656,1656,0
20250226,175600,2255478451,1656,1656,1656,1656,0
20250226,175500,2255478451,1656,1656,1656,1656,0
20250226,175400,2255478451,1656,1656,1656,1656,0
20250226,175300,2255478451,1656,1656,1656,1656,0
20250226,175200,2255478451,1656,1656,1656,1656,39431
20250226,175100,2255478451,1656,1656,1656,1656,0
20250226,175000,2255478451,1656,1656,1656,1656,0
20250226,174900,2255478451,1656,1656,1656,1656,0
20250226,174800,2255478451,1656,1656,1656,1656,0
20250226,174700,2255478451,1656,1656,1656,1656,0
20250226,174600,2255478451,1656,1656,1656,1656,0
20250226,174500,2255478451,1656,1656,1656,1656,0
20250226,174400,2255478451,1656,1656,1656,1656,0
20250226,174300,2255478451,1656,1656,1656,1656,0
20250226,174200,2255478451,1656,1656,1656,1656,0
20250226,174100,2255478451,1656,1656,1656,1656,0
20250226,174000,2255478451,1656,1656,1656,1656,0
20250226,173900,2255478451,1656,1656,1656,1656,0
20250226,173800,2255478451,1656,1656,1656,1656,0
20250226,173700,2255478451,1656,1656,1656,1656,0
20250226,173600,2255478451,1656,1656,1656,1656,0
20250226,173500,2255478451,1656,1656,1656,1656,0
20250226,173400,2255478451,1656,1656,1656,1656,0
20250226,173300,2255478451,1656,1656,1656,1656,0
20250226,173200,2255478451,1656,1656,1656,1656,0
20250226,173100,2255478451,1656,1656,1656,1656,0
20250226,173000,2255478451,1656,1656,1656,1656,0
20250226,172900,2255478451,1656,1656,1656,1656,0
20250226,172800,2255478451,1656,1656,1656,1656,0
20250226,172700,2255478451,1656,1656,1656,1656,0
20250226,172600,2255478451,1656,1656,1656,1656,0
20250226,172500,2255478451,1656,1656,1656,1656,0
20250226,172400,2255478451,1656,1656,1656,1656,0
20250226,172300,2255478451,1656,1656,1656,1656,0
20250226,172200,2255478451,1656,1656,1656,1656,39431
20250226,172100,2255478451,1656,1656,1656,1656,0
20250226,172000,2255478451,1656,1656,1656,1656,0
20250226,171900,2255478451,1656,1656,1656,1656,0
20250226,171800,2255478451,1656,1656,1656,1656,0
20250226,171700,2255478451,1656,1656,1656,1656,0
20250226,171600,2255478451,1656,1656,1656,1656,0
20250226,171500,2255478451,1656,1656,1656,1656,0
20250226,171400,2255478451,1656,1656,1656,1656,0
20250226,171300,2255478451,1656,1656,1656,1656,0
20250226,171200,2255478451,1656,1656,1656,1656,0
20250226,171100,2255478451,1656,1656,1656,1656,0
20250226,171000,2255478451,1656,1656,1656,1656,0
20250226,170900,2255478451,1656,1656,1656,1656,0
20250226,170800,2255478451,1656,1656,1656,1656,0
20250226,170700,2255478451,1656,1656,1656,1656,0
20250226,170600,2255478451,1656,1656,1656,1656,0
20250226,170500,2255478451,1656,1656,1656,1656,0
20250226,170400,2255478451,1656,1656,1656,1656,0
20250226,170300,2255478451,1656,1656,1656,1656,0
20250226,170200,2255478451,1656,1656,1656,1656,0
20250226,170100,2255478451,1656,1656,1656,1656,0
20250226,170000,2255478451,1656,1656,1656,1656,0
20250226,165900,2255478451,1656,1656,1656,1656,0
20250226,165800,2255478451,1656,1656,1656,1656,0
20250226,165700,2255478451,1656,1656,1656,1656,0
20250226,165600,2255478451,1656,1656,1656,1656,0
20250226,165500,2255478451,1656,1656,1656,1656,0
20250226,165400,2255478451,1656,1656,1656,1656,0
20250226,165300,2255478451,1656,1656,1656,1656,0
20250226,165200,2255478451,1656,1656,1656,1656,39431
20250226,165100,2255478451,1656,1656,1656,1656,0
20250226,165000,2255478451,1656,1656,1656,1656,0
20250226,164900,2255478451,1656,1656,1656,1656,0
20250226,164800,2255478451,1656,1656,1656,1656,0
20250226,164700,2255478451,1656,1656,1656,1656,0
20250226,164600,2255478451,1656,1656,1656,1656,0
20250226,164500,2255478451,1656,1656,1656,1656,0
20250226,164400,2255478451,1656,1656,1656,1656,0
20250226,164300,2255478451,1656,1656,1656,1656,0
20250226,164200,2255478451,1656,1656,1656,1656,0
20250226,164100,2255478451,1656,1656,1656,1656,0
20250226,164000,2255478451,1656,1656,1656,1656,0
20250226,163900,2255478451,1656,1656,1656,1656,0
20250226,163800,2255478451,1656,1656,1656,1656,0
20250226,163700,2255478451,1656,1656,1656,1656,0
20250226,163600,2255478451,1656,1656,1656,1656,0
20250226,163500,2255478451,1656,1656,1656,1656,0
20250226,163400,2255478451,1656,1656,1656,1656,0
20250226,163300,2255478451,1656,1656,1656,1656,0
20250226,163200,2255478451,1656,1656,1656,1656,0
20250226,163100,2255478451,1656,1656,1656,1656,0
20250226,163000,2255478451,1656,1656,1656,1656,0
20250226,162900,2255478451,1656,1656,1656,1656,0
20250226,162800,2255478451,1656,1656,1656,1656,0
20250226,162700,2255478451,1656,1656,1656,1656,0
20250226,162600,2255478451,1656,1656,1656,1656,0
20250226,162500,2255478451,1656,1656,1656,1656,0
20250226,162400,2255478451,1656,1656,1656,1656,0
20250226,162300,2255478451,1656,1656,1656,1656,0
20250226,162200,2255478451,1656,1656,1656,1656,39431
20250226,162100,2255478451,1656,1656,1656,1656,0
20250226,162000,2255478451,1656,1656,1656,1656,0
20250226,161900,2255478451,1656,1656,1656,1656,0
20250226,161800,2255478451,1656,1656,1656,1656,0
20250226,161700,2255478451,1656,1656,1656,1656,0
20250226,161600,2255478451,1656,1656,1656,1656,0
20250226,161500,2255478451,1656,1656,1656,1656,0
20250226,161400,2255478451,1656,1656,1656,1656,0
20250226,161300,2255478451,1656,1656,1656,1656,0
20250226,161200,2255478451,1656,1656,1656,1656,0
20250226,161100,2255478451,1656,1656,1656,1656,0
20250226,161000,2255478451,1656,1656,1656,1656,0
20250226,160900,2255478451,1656,1656,1656,1656,0
20250226,160800,2255478451,1656,1656,1656,1656,0
20250226,160700,2255478451,1656,1656,1656,1656,0
20250226,160600,2255478451,1656,1656,1656,1656,0
20250226,160500,2255478451,1656,1656,1656,1656,0
20250226,160400,2255478451,1656,1656,1656,1656,0
20250226,160300,2255478451,1656,1656,1656,1656,0
20250226,160200,2255478451,1656,1656,1656,1656,0
20250226,160100,2255478451,1656,1656,1656,1656,0
20250226,160000,2255478451,1656,1656,1656,1656,0
20250226,155900,2255478451,1656,1656,1656,1656,0
20250226,155800,2255478451,1656,1656,1656,1656,0
20250226,155700,2255478451,1656,1656,1656,1656,0
20250226,155600,2255478451,1656,1656,1656,1656,0
20250226,155500,2255478451,1656,1656,1656,1656,0
20250226,155400,2255478451,1656,1656,1656,1656,0
20250226,155300,2255478451,1656,1656,1656,1656,0
20250226,155200,2255478451,1656,1656,1656,1656,39431
20250226,155100,2255478451,1656,1656,1656,1656,0
20250226,155000,2255478451,1656,1656,1656,1656,0
20250226,154900,2255478451,1656,1656,1656,1656,0
20250226,154800,2255478451,1656,1656,1656,1656,0
20250226,154700,2255478451,1656,1656,1656,1656,0
20250226,154600,2255478451,1656,1656,1656,1656,0
20250226,154500,2255478451,1656,1656,1656,1656,0
20250226,154400,2255478451,1656,1656,1656,1656,0
20250226,154300,2255478451,1656,1656,1656,1656,0
20250226,154200,2255478451,1656,1656,1656,1656,0
20250226,154100,2255478451,1656,1656,1656,1656,0
20250226,154000,2255478451,1656,1656,1656,1656,0
20250226,153900,2255478451,1656,1656,1656,1656,0
20250226,153800,2255478451,1656,1656,1656,1656,0
20250226,153700,2255478451,1656,1656,1656,1656,0
20250226,153600,2255478451,1656,1656,1656,1656,0
20250226,153500,2255478451,1656,1656,1656,1656,0
20250226,153400,2255478451,1656,1656,1656,1656,0
20250226,153300,2255478451,1656,1656,1656,1656,0
20250226,153200,2255478451,1656,1656,1656,1656,0
20250226,153100,2255478451,1656,1656,1656,1656,0
20250226,153000,2255478451,1656,1656,1656,1656,39431
20250226,152900,2190180715,1653,1653,1653,1653,0
20250226,152800,2190180715,1653,1653,1653,1653,0
20250226,152700,2190180715,1653,1653,1653,1653,0
20250226,152600,2190180715,1653,1653,1653,1653,0
20250226,152500,2190180715,1653,1653,1653,1653,0
20250226,152400,2190180715,1653,1653,1653,1653,0
20250226,152300,2190180715,1653,1653,1653,1653,0
20250226,152200,2190180715,1653,1653,1653,1653,0
20250226,152100,2190180715,1653,1653,1653,1653,0
20250226,152000,2190180715,1653,1653,1653,1653,0
20250226,151900,2190180715,1653,1651,1653,1643,3764
20250226,151800,2183974236,1648,1641,1649,1631,20862
20250226,151700,2149821484,1641,1652,1652,1641,5842
20250226,151600,2140199803,1653,1654,1654,1650,162
20250226,151500,2139932473,1653,1650,1654,1646,4770
20250226,151400,2132055853,1646,1649,1651,1646,3668
20250226,151300,2126010752,1650,1650,1651,1647,1371
20250226,151200,2123749612,1647,1650,1650,1645,1469
20250226,151100,2121327743,1650,1647,1651,1646,5942
20250226,151000,2111531649,1639,1635,1645,1635,1501
20250226,150900,2109067498,1635,1647,1654,1620,70860
20250226,150800,1993524772,1647,1654,1655,1628,86579
20250226,150700,1851746617,1654,1656,1659,1643,29191
20250226,150600,1803621638,1661,1660,1661,1650,51414
20250226,150500,1718624426,1660,1663,1663,1649,41436
20250226,150400,1650085364,1663,1661,1663,1661,2812
20250226,150300,1645413297,1662,1662,1662,1662,576
20250226,150200,1644455985,1662,1662,1662,1662,63
20250226,150100,1644351279,1663,1663,1663,1663,5
20250226,150000,1644342964,1664,1664,1664,1664,422
20250226,145900,1643640756,1665,1659,1665,1659,327
20250226,145800,1643096687,1659,1664,1664,1659,10052
20250226,145700,1626401312,1662,1663,1663,1662,1259
20250226,145600,1624307601,1665,1665,1665,1665,1857
20250226,145500,1621215696,1665,1664,1665,1662,2400
20250226,145400,1617223831,1664,1664,1665,1664,911
20250226,145300,1615707917,1663,1663,1663,1663,5
20250226,145200,1615699602,1662,1661,1662,1660,2896
20250226,145100,1610887460,1660,1661,1662,1660,507
20250226,145000,1610044853,1662,1662,1662,1662,52
20250226,144900,1609958429,1662,1660,1662,1660,239
20250226,144800,1609561530,1659,1663,1663,1659,102
20250226,144700,1609392303,1658,1663,1666,1655,14206
20250226,144600,1585833628,1662,1670,1670,1662,4033
20250226,144500,1579125749,1670,1684,1684,1667,9432
20250226,144400,1563361781,1674,1686,1686,1674,325
20250226,144300,1562817226,1687,1694,1694,1674,1458
20250226,144200,1560363866,1694,1662,1696,1662,81904
20250226,144100,1423185114,1664,1661,1664,1661,9335
20250226,144000,1407679589,1660,1661,1661,1660,1153
20250226,143900,1405764556,1661,1661,1661,1661,534
20250226,143800,1404877582,1659,1661,1661,1659,4963
20250226,143700,1396634783,1665,1662,1665,1661,23271
20250226,143600,1357955894,1662,1662,1662,1662,15
20250226,143500,1357930964,1661,1662,1663,1661,1414
20250226,143400,1355580496,1663,1663,1663,1662,656
20250226,143300,1354489668,1663,1663,1663,1663,2008
20250226,143200,1351150364,1662,1660,1662,1660,1195
20250226,143100,1349164276,1662,1659,1662,1659,3434
20250226,143000,1343463481,1659,1661,1661,1657,208
20250226,142900,1343118393,1661,1660,1661,1658,7453
20250226,142800,1330759339,1661,1658,1661,1658,160
20250226,142700,1330494005,1658,1658,1658,1658,10
20250226,142600,1330477425,1661,1658,1661,1658,205
20250226,142500,1330137220,1662,1662,1662,1662,6
20250226,142400,1330127248,1657,1657,1662,1657,23630
20250226,142300,1290939460,1657,1657,1657,1657,629
20250226,142200,1289897207,1654,1657,1657,1654,2519
20250226,142100,1285726624,1658,1659,1659,1658,255
20250226,142000,1285303833,1658,1659,1659,1657,287
20250226,141900,1284828213,1659,1659,1659,1659,0
20250226,141800,1284828213,1659,1658,1659,1658,271
20250226,141700,1284378865,1659,1658,1659,1658,303
20250226,141600,1283876388,1659,1657,1659,1657,210
20250226,141500,1283528218,1659,1659,1659,1659,1800
20250226,141400,1280542018,1659,1659,1659,1659,14
20250226,141300,1280518792,1659,1659,1659,1657,911
20250226,141200,1279007643,1657,1657,1657,1657,0
20250226,141100,1279007643,1657,1658,1658,1657,376
20250226,141000,1278384566,1659,1659,1660,1659,5902
20250226,140900,1268591247,1657,1657,1657,1657,102
20250226,140800,1268422233,1656,1651,1657,1651,1318
20250226,140700,1266244698,1650,1656,1659,1650,32440
20250226,140600,1212674904,1660,1659,1660,1656,2383
20250226,140500,1208727865,1659,1660,1660,1659,91
20250226,140400,1208576886,1660,1660,1660,1660,324
20250226,140300,1208039046,1660,1660,1660,1660,117
20250226,140200,1207844826,1662,1662,1662,1662,0
20250226,140100,1207844826,1662,1662,1662,1662,0
20250226,140000,1207844826,1662,1660,1662,1658,801
20250226,135900,1206514683,1659,1660,1660,1658,189
20250226,135800,1206201269,1661,1661,1661,1661,0
20250226,135700,1206201269,1661,1663,1663,1655,89
20250226,135600,1206053367,1663,1660,1663,1654,13190
20250226,135500,1184192373,1660,1662,1662,1660,2729
20250226,135400,1179658954,1663,1663,1663,1662,238
20250226,135300,1179263310,1663,1664,1664,1663,1279
20250226,135200,1177135160,1664,1664,1664,1664,958
20250226,135100,1175541048,1664,1664,1664,1664,10
20250226,135000,1175524408,1664,1664,1664,1663,1447
20250226,134900,1173117951,1664,1663,1664,1663,7120
20250226,134800,1161271364,1663,1660,1663,1659,6276
20250226,134700,1150855949,1660,1662,1663,1660,16
20250226,134600,1150829384,1660,1662,1662,1660,756
20250226,134500,1149574414,1659,1659,1659,1659,0
20250226,134400,1149574414,1659,1659,1659,1659,620
20250226,134300,1148545834,1658,1664,1664,1658,4435
20250226,134200,1141186520,1660,1661,1661,1658,18561
20250226,134100,1110389637,1661,1665,1665,1661,9572
20250226,134000,1094481801,1663,1663,1663,1663,2000
20250226,133900,1091155801,1663,1665,1665,1662,6896
20250226,133800,1079690034,1664,1665,1665,1664,278
20250226,133700,1079227351,1665,1665,1665,1664,63
20250226,133600,1079122476,1664,1664,1664,1663,191
20250226,133500,1078804820,1664,1664,1664,1662,2378
20250226,133400,1074850428,1664,1666,1666,1663,10985
20250226,133300,1056576196,1666,1666,1666,1666,90
20250226,133200,1056426256,1667,1667,1667,1667,11
20250226,133100,1056407919,1666,1666,1666,1666,120
20250226,133000,1056207999,1665,1665,1665,1665,522
20250226,132900,1055338869,1667,1667,1667,1667,0
20250226,132800,1055338869,1667,1665,1667,1665,2
20250226,132700,1055335537,1665,1667,1667,1665,1706
20250226,132600,1052495045,1666,1665,1666,1665,122
20250226,132500,1052291815,1667,1668,1668,1665,5340
20250226,132400,1043397171,1666,1668,1668,1666,119
20250226,132300,1043198901,1668,1668,1668,1668,36
20250226,132200,1043138853,1668,1664,1668,1664,3239
20250226,132100,1037748892,1664,1669,1669,1664,22003
20250226,132000,1001113516,1669,1669,1669,1669,1
20250226,131900,1001111847,1666,1666,1666,1666,1
20250226,131800,1001110181,1669,1669,1669,1669,11
20250226,131700,1001091822,1664,1666,1670,1664,9423
20250226,131600,985403731,1671,1666,1671,1665,382
20250226,131500,984766600,1666,1671,1671,1665,8958
20250226,131400,969836870,1667,1671,1672,1667,2593
20250226,131300,965503900,1667,1667,1667,1667,224
20250226,131200,965130492,1672,1672,1672,1672,0
20250226,131100,965130492,1672,1666,1673,1666,712
20250226,131000,963940798,1668,1669,1673,1668,249
20250226,130900,963525454,1673,1669,1673,1669,161
20250226,130800,963256175,1672,1668,1672,1668,14
20250226,130700,963232810,1673,1668,1673,1666,1977
20250226,130600,959938013,1672,1672,1672,1672,102
20250226,130500,959767469,1667,1672,1673,1667,271
20250226,130400,959315006,1672,1671,1672,1671,131
20250226,130300,959096013,1671,1671,1671,1668,816
20250226,130200,957734889,1671,1668,1671,1668,88
20250226,130100,957587853,1671,1671,1671,1668,145
20250226,130000,957345911,1667,1667,1667,1667,4
20250226,125900,957339243,1667,1667,1667,1665,10044
20250226,125800,940612761,1668,1668,1668,1668,1
20250226,125700,940611093,1671,1667,1671,1667,1091
20250226,125600,938792392,1671,1668,1671,1667,5582
20250226,125500,929485011,1668,1669,1669,1668,214
20250226,125400,929127847,1669,1669,1669,1669,50
20250226,125300,929044397,1669,1669,1669,1669,130
20250226,125200,928827427,1671,1671,1671,1671,1
20250226,125100,928825756,1669,1669,1669,1669,1
20250226,125000,928824087,1669,1669,1669,1669,0
20250226,124900,928824087,1669,1669,1669,1669,5
20250226,124800,928815742,1671,1668,1671,1668,109
20250226,124700,928633926,1668,1667,1668,1667,4093
20250226,124600,921809643,1668,1669,1669,1668,754
20250226,124500,920551559,1669,1671,1671,1669,551
20250226,124400,919631846,1672,1671,1672,1668,2300
20250226,124300,915794268,1673,1673,1673,1673,6
20250226,124200,915784230,1673,1674,1674,1673,110
20250226,124100,915600190,1677,1674,1677,1674,464
20250226,124000,914822797,1674,1679,1679,1666,23294
20250226,123900,875904606,1676,1674,1680,1673,5832
20250226,123800,866123312,1679,1671,1679,1670,4792
20250226,123700,858081779,1678,1673,1679,1667,7770
20250226,123600,845076371,1673,1673,1673,1666,7402
20250226,123500,832724780,1674,1671,1674,1671,8872
20250226,123400,817876545,1671,1671,1671,1670,1326
20250226,123300,815661813,1671,1674,1674,1671,253
20250226,123200,815238578,1673,1674,1674,1673,812
20250226,123100,813879301,1672,1674,1674,1672,4
20250226,123000,813872609,1674,1674,1674,1670,422
20250226,122900,813167130,1674,1670,1674,1670,2828
20250226,122800,808441858,1672,1673,1673,1671,37
20250226,122700,808379978,1673,1670,1673,1670,6120
20250226,122600,798159523,1670,1670,1670,1670,181
20250226,122500,797857253,1670,1668,1670,1665,4991
20250226,122400,789544483,1670,1667,1670,1667,192
20250226,122300,789224350,1670,1670,1670,1670,2
20250226,122200,789221010,1666,1665,1670,1665,523
20250226,122100,788347695,1670,1665,1670,1665,352
20250226,122000,787761610,1670,1670,1670,1668,4
20250226,121900,787754932,1669,1669,1669,1665,5499
20250226,121800,778590005,1669,1665,1669,1664,4768
20250226,121700,770650063,1666,1670,1670,1666,2628
20250226,121600,766270807,1667,1668,1670,1667,6409
20250226,121500,755582317,1670,1669,1670,1668,4222
20250226,121400,748538937,1670,1670,1670,1670,433
20250226,121300,747815827,1670,1670,1670,1670,54
20250226,121200,747725647,1670,1670,1670,1670,1607
20250226,121100,745041957,1669,1669,1669,1669,311
20250226,121000,744522898,1669,1669,1669,1669,519
20250226,120900,743656687,1669,1669,1669,1669,16
20250226,120800,743629983,1668,1669,1669,1668,1248
20250226,120700,741547696,1669,1668,1669,1668,29
20250226,120600,741499298,1669,1669,1669,1669,107
20250226,120500,741320715,1669,1670,1670,1669,723
20250226,120400,740113355,1670,1668,1670,1668,854
20250226,120300,738687653,1668,1671,1671,1668,601
20250226,120200,737685182,1668,1670,1671,1668,2301
20250226,120100,733844888,1669,1670,1670,1669,2001
20250226,120000,730505211,1671,1671,1671,1671,0
20250226,115900,730505211,1671,1670,1671,1670,2
20250226,115800,730501870,1669,1667,1669,1667,250
20250226,115700,730084720,1667,1668,1668,1667,1330
20250226,115600,727866546,1670,1668,1670,1667,2044
20250226,115500,724457141,1669,1669,1670,1668,1191
20250226,115400,722469351,1670,1671,1671,1669,61
20250226,115300,722367480,1671,1673,1673,1670,147
20250226,115200,722121582,1673,1669,1673,1668,420
20250226,115100,721420559,1668,1669,1669,1668,4935
20250226,115000,713185544,1669,1670,1670,1669,991
20250226,114900,711531478,1671,1671,1671,1671,1004
20250226,114800,709853794,1671,1671,1671,1671,101
20250226,114700,709685023,1672,1671,1673,1667,25237
20250226,114600,667576644,1671,1670,1672,1670,56
20250226,114500,667483072,1670,1671,1673,1670,1222
20250226,114400,665441909,1673,1673,1673,1672,335
20250226,114300,664881757,1672,1673,1675,1672,102
20250226,114200,664711171,1675,1673,1675,1673,2
20250226,114100,664707823,1676,1670,1676,1670,937
20250226,114000,663142139,1676,1677,1677,1670,207
20250226,113900,662795022,1678,1677,1678,1677,2
20250226,113800,662791667,1678,1677,1678,1670,62
20250226,113700,662687872,1678,1677,1679,1677,22
20250226,113600,662650975,1677,1679,1679,1677,4
20250226,113500,662644261,1679,1678,1679,1669,7
20250226,113400,662632528,1680,1677,1683,1664,69785
20250226,113300,546029771,1680,1680,1680,1680,99
20250226,113200,545863451,1680,1678,1680,1678,460
20250226,113100,545091569,1678,1678,1678,1678,1
20250226,113000,545089891,1678,1678,1678,1678,284
20250226,112900,544613339,1677,1677,1677,1677,1493
20250226,112800,542109578,1678,1678,1678,1678,325
20250226,112700,541564228,1678,1678,1678,1678,3727
20250226,112600,535310322,1679,1679,1679,1679,11
20250226,112500,535291853,1679,1679,1679,1679,78
20250226,112400,535160891,1679,1679,1679,1679,4000
20250226,112300,528444891,1680,1680,1680,1680,200
20250226,112200,528108891,1680,1680,1684,1680,404
20250226,112100,527430167,1684,1680,1684,1679,205
20250226,112000,527085883,1680,1684,1684,1680,2233
20250226,111900,523334381,1682,1682,1682,1682,0
20250226,111800,523334381,1682,1684,1684,1682,151
20250226,111700,523080397,1683,1684,1684,1683,7
20250226,111600,523068612,1684,1680,1684,1680,4229
20250226,111500,515963804,1684,1684,1684,1680,532
20250226,111400,515069913,1684,1684,1684,1684,51
20250226,111300,514984029,1680,1681,1684,1680,1006
20250226,111200,513293866,1684,1684,1684,1681,105
20250226,111100,513117049,1684,1682,1684,1682,116
20250226,111000,512921820,1684,1680,1684,1680,240
20250226,110900,512517902,1680,1682,1682,1680,1299
20250226,110800,510335560,1683,1683,1683,1683,1
20250226,110700,510333877,1680,1683,1683,1680,1940
20250226,110600,507069734,1680,1682,1683,1680,7644
20250226,110500,494224787,1683,1683,1683,1683,20
20250226,110400,494191127,1681,1682,1683,1681,1359
20250226,110300,491905706,1682,1683,1683,1682,965
20250226,110200,490282561,1683,1683,1683,1683,12
20250226,110100,490262365,1683,1684,1684,1683,73
20250226,110000,490139480,1684,1682,1684,1682,1001
20250226,105900,488455796,1682,1684,1684,1682,70
20250226,105800,488338054,1682,1682,1682,1681,253
20250226,105700,487912509,1680,1680,1680,1680,223
20250226,105600,487537869,1680,1680,1680,1680,594
20250226,105500,486539949,1682,1681,1682,1681,2703
20250226,105400,481996205,1682,1684,1684,1682,4131
20250226,105300,475039929,1683,1682,1684,1681,533
20250226,105200,474143409,1681,1680,1682,1680,1006
20250226,105100,472451324,1681,1681,1681,1680,3741
20250226,105000,466166287,1681,1681,1681,1681,853
20250226,104900,464732394,1684,1684,1684,1684,30
20250226,104800,464681874,1684,1684,1684,1684,1
20250226,104700,464680190,1681,1684,1684,1681,2600
20250226,104600,460309170,1682,1687,1687,1682,3197
20250226,104500,454929264,1683,1687,1687,1683,301
20250226,104400,454422610,1684,1687,1687,1684,61
20250226,104300,454319874,1687,1687,1687,1687,0
20250226,104200,454319874,1687,1687,1687,1687,0
20250226,104100,454319874,1687,1683,1687,1683,1012
20250226,104000,452616674,1684,1686,1686,1684,117
20250226,103900,452419626,1686,1687,1687,1686,679
20250226,103800,451274831,1687,1687,1687,1684,5771
20250226,103700,441552374,1687,1687,1687,1687,277
20250226,103600,441085075,1684,1687,1687,1684,10
20250226,103500,441068232,1687,1687,1687,1687,1
20250226,103400,441066545,1683,1686,1686,1683,53
20250226,103300,440977316,1687,1686,1687,1683,1442
20250226,103200,438548930,1687,1687,1687,1687,8
20250226,103100,438535434,1687,1686,1687,1686,60
20250226,103000,438434264,1683,1686,1686,1683,885
20250226,102900,436944136,1686,1686,1686,1686,50
20250226,102800,436859836,1687,1685,1687,1685,418
20250226,102700,436155504,1685,1684,1685,1684,50
20250226,102600,436071284,1685,1685,1685,1685,0
20250226,102500,436071284,1685,1685,1685,1682,4929
20250226,102400,427778484,1685,1685,1685,1685,1
20250226,102300,427776799,1687,1687,1687,1687,101
20250226,102200,427606412,1687,1687,1687,1687,0
20250226,102100,427606412,1687,1687,1687,1687,11
20250226,102000,427587855,1687,1687,1687,1687,240
20250226,101900,427182975,1687,1687,1687,1687,1
20250226,101800,427181288,1683,1683,1688,1683,2437
20250226,101700,423079812,1688,1683,1688,1683,4
20250226,101600,423073075,1682,1688,1688,1682,3142
20250226,101500,417777678,1688,1688,1688,1688,1
20250226,101400,417775990,1688,1688,1688,1688,296
20250226,101300,417276342,1688,1681,1688,1681,2
20250226,101200,417272973,1682,1685,1685,1682,3230
20250226,101100,411839229,1684,1689,1689,1684,355
20250226,101000,411241384,1689,1689,1689,1685,1600
20250226,100900,408545376,1689,1687,1689,1687,5
20250226,100800,408536933,1689,1689,1689,1689,1
20250226,100700,408535244,1685,1685,1685,1684,714
20250226,100600,407332772,1685,1685,1685,1684,42
20250226,100500,407262012,1684,1684,1685,1684,943
20250226,100400,405673910,1685,1685,1685,1684,68
20250226,100300,405559350,1685,1690,1690,1685,3900
20250226,100200,398987815,1690,1690,1690,1690,1
20250226,100100,398986125,1690,1687,1690,1685,164
20250226,100000,398709741,1690,1690,1690,1690,109
20250226,095900,398525531,1686,1687,1690,1686,1888
20250226,095800,395337567,1688,1690,1690,1688,852
20250226,095700,393898989,1690,1690,1690,1690,1
20250226,095600,393897299,1690,1687,1690,1687,74
20250226,095500,393772458,1687,1687,1687,1686,1107
20250226,095400,391905049,1690,1690,1690,1690,1
20250226,095300,391903359,1690,1690,1690,1690,318
20250226,095200,391365939,1690,1690,1690,1683,172
20250226,095100,391076246,1682,1690,1690,1682,4754
20250226,095000,383070193,1687,1692,1692,1687,483
20250226,094900,382254738,1692,1690,1692,1687,303
20250226,094800,381743231,1692,1691,1692,1690,1114
20250226,094700,379860452,1692,1693,1693,1691,4429
20250226,094600,372366971,1690,1690,1693,1690,2857
20250226,094500,367538461,1690,1688,1692,1688,974
20250226,094400,365891874,1688,1691,1691,1687,1330
20250226,094300,363647577,1691,1690,1691,1686,351
20250226,094200,363055378,1692,1688,1692,1688,25
20250226,094100,363013158,1692,1689,1692,1687,4363
20250226,094000,355647417,1693,1692,1693,1692,13
20250226,093900,355625409,1693,1691,1693,1687,2409
20250226,093800,351551415,1691,1686,1691,1686,31
20250226,093700,351499144,1691,1685,1691,1684,506
20250226,093600,350646505,1691,1690,1691,1684,2841
20250226,093500,345844821,1690,1688,1691,1688,2831
20250226,093400,341062390,1688,1688,1688,1687,1197
20250226,093300,339042722,1689,1684,1689,1684,13187
20250226,093200,316811031,1678,1682,1682,1677,1517
20250226,093100,314264486,1682,1676,1682,1676,466
20250226,093000,313483160,1681,1682,1682,1675,517
20250226,092900,312615996,1680,1682,1685,1674,4866
20250226,092800,304466480,1674,1680,1686,1674,6709
20250226,092700,293216476,1686,1686,1686,1686,112
20250226,092600,293027644,1686,1678,1686,1678,1575
20250226,092500,290372634,1678,1687,1687,1678,15120
20250226,092400,264937250,1687,1687,1687,1687,398
20250226,092300,264265824,1689,1686,1689,1685,515
20250226,092200,263397988,1684,1685,1689,1684,1213
20250226,092100,261354785,1688,1689,1689,1688,66
20250226,092000,261243361,1685,1689,1689,1685,426
20250226,091900,260525543,1689,1689,1690,1685,5529
20250226,091800,251195030,1690,1693,1693,1689,5914
20250226,091700,241194157,1692,1693,1693,1692,1895
20250226,091600,237987266,1693,1695,1695,1693,3467
20250226,091500,232117589,1697,1697,1698,1697,264
20250226,091400,231669562,1697,1697,1698,1693,11715
20250226,091300,211803938,1698,1698,1703,1696,333
20250226,091200,211238538,1698,1701,1704,1695,18781
20250226,091100,179343760,1705,1701,1705,1701,756
20250226,091000,178057580,1701,1702,1705,1700,4163
20250226,090900,170972221,1699,1700,1700,1698,2114
20250226,090800,167380552,1696,1700,1704,1696,9715
20250226,090700,150877557,1704,1706,1706,1704,102
20250226,090600,150703745,1693,1694,1708,1692,21824
20250226,090500,113641423,1694,1696,1697,1693,8236
20250226,090400,99687789,1691,1695,1696,1690,1532
20250226,090300,97093678,1696,1689,1696,1687,3626
20250226,090200,90957985,1689,1690,1690,1689,3060
20250226,090100,85786990,1690,1686,1692,1685,4131
20250226,090000,78808724,1694,1673,1699,1673,47085