stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,185300,1411161508,681,681,681,681,29636
20250226,185200,1411161508,681,681,681,681,0
20250226,185100,1411161508,681,681,681,681,0
20250226,185000,1411161508,681,681,681,681,0
20250226,184900,1411161508,681,681,681,681,0
20250226,184800,1411161508,681,681,681,681,0
20250226,184700,1411161508,681,681,681,681,0
20250226,184600,1411161508,681,681,681,681,0
20250226,184500,1411161508,681,681,681,681,0
20250226,184400,1411161508,681,681,681,681,0
20250226,184300,1411161508,681,681,681,681,0
20250226,184200,1411161508,681,681,681,681,0
20250226,184100,1411161508,681,681,681,681,0
20250226,184000,1411161508,681,681,681,681,0
20250226,183900,1411161508,681,681,681,681,0
20250226,183800,1411161508,681,681,681,681,0
20250226,183700,1411161508,681,681,681,681,0
20250226,183600,1411161508,681,681,681,681,0
20250226,183500,1411161508,681,681,681,681,0
20250226,183400,1411161508,681,681,681,681,0
20250226,183300,1411161508,681,681,681,681,0
20250226,183200,1411161508,681,681,681,681,0
20250226,183100,1411161508,681,681,681,681,0
20250226,183000,1411161508,681,681,681,681,0
20250226,182900,1411161508,681,681,681,681,0
20250226,182800,1411161508,681,681,681,681,0
20250226,182700,1411161508,681,681,681,681,0
20250226,182600,1411161508,681,681,681,681,0
20250226,182500,1411161508,681,681,681,681,0
20250226,182400,1411161508,681,681,681,681,0
20250226,182300,1411161508,681,681,681,681,29636
20250226,182200,1411161508,681,681,681,681,0
20250226,182100,1411161508,681,681,681,681,0
20250226,182000,1411161508,681,681,681,681,0
20250226,181900,1411161508,681,681,681,681,0
20250226,181800,1411161508,681,681,681,681,0
20250226,181700,1411161508,681,681,681,681,0
20250226,181600,1411161508,681,681,681,681,0
20250226,181500,1411161508,681,681,681,681,0
20250226,181400,1411161508,681,681,681,681,0
20250226,181300,1411161508,681,681,681,681,0
20250226,181200,1411161508,681,681,681,681,0
20250226,181100,1411161508,681,681,681,681,0
20250226,181000,1411161508,681,681,681,681,0
20250226,180900,1411161508,681,681,681,681,0
20250226,180800,1411161508,681,681,681,681,0
20250226,180700,1411161508,681,681,681,681,0
20250226,180600,1411161508,681,681,681,681,0
20250226,180500,1411161508,681,681,681,681,0
20250226,180400,1411161508,681,681,681,681,0
20250226,180300,1411161508,681,681,681,681,0
20250226,180200,1411161508,681,681,681,681,0
20250226,180100,1411161508,681,681,681,681,0
20250226,180000,1411161508,681,681,681,681,0
20250226,175900,1411161508,681,681,681,681,0
20250226,175800,1411161508,681,681,681,681,0
20250226,175700,1411161508,681,681,681,681,0
20250226,175600,1411161508,681,681,681,681,0
20250226,175500,1411161508,681,681,681,681,0
20250226,175400,1411161508,681,681,681,681,0
20250226,175300,1411161508,681,681,681,681,29636
20250226,175200,1411161508,681,681,681,681,0
20250226,175100,1411161508,681,681,681,681,0
20250226,175000,1411161508,681,681,681,681,0
20250226,174900,1411161508,681,681,681,681,0
20250226,174800,1411161508,681,681,681,681,0
20250226,174700,1411161508,681,681,681,681,0
20250226,174600,1411161508,681,681,681,681,0
20250226,174500,1411161508,681,681,681,681,0
20250226,174400,1411161508,681,681,681,681,0
20250226,174300,1411161508,681,681,681,681,0
20250226,174200,1411161508,681,681,681,681,0
20250226,174100,1411161508,681,681,681,681,0
20250226,174000,1411161508,681,681,681,681,0
20250226,173900,1411161508,681,681,681,681,0
20250226,173800,1411161508,681,681,681,681,0
20250226,173700,1411161508,681,681,681,681,0
20250226,173600,1411161508,681,681,681,681,0
20250226,173500,1411161508,681,681,681,681,0
20250226,173400,1411161508,681,681,681,681,0
20250226,173300,1411161508,681,681,681,681,0
20250226,173200,1411161508,681,681,681,681,0
20250226,173100,1411161508,681,681,681,681,0
20250226,173000,1411161508,681,681,681,681,0
20250226,172900,1411161508,681,681,681,681,0
20250226,172800,1411161508,681,681,681,681,0
20250226,172700,1411161508,681,681,681,681,0
20250226,172600,1411161508,681,681,681,681,0
20250226,172500,1411161508,681,681,681,681,0
20250226,172400,1411161508,681,681,681,681,0
20250226,172300,1411161508,681,681,681,681,29636
20250226,172200,1411161508,681,681,681,681,0
20250226,172100,1411161508,681,681,681,681,0
20250226,172000,1411161508,681,681,681,681,0
20250226,171900,1411161508,681,681,681,681,0
20250226,171800,1411161508,681,681,681,681,0
20250226,171700,1411161508,681,681,681,681,0
20250226,171600,1411161508,681,681,681,681,0
20250226,171500,1411161508,681,681,681,681,0
20250226,171400,1411161508,681,681,681,681,0
20250226,171300,1411161508,681,681,681,681,0
20250226,171200,1411161508,681,681,681,681,0
20250226,171100,1411161508,681,681,681,681,0
20250226,171000,1411161508,681,681,681,681,0
20250226,170900,1411161508,681,681,681,681,0
20250226,170800,1411161508,681,681,681,681,0
20250226,170700,1411161508,681,681,681,681,0
20250226,170600,1411161508,681,681,681,681,0
20250226,170500,1411161508,681,681,681,681,0
20250226,170400,1411161508,681,681,681,681,0
20250226,170300,1411161508,681,681,681,681,0
20250226,170200,1411161508,681,681,681,681,0
20250226,170100,1411161508,681,681,681,681,0
20250226,170000,1411161508,681,681,681,681,0
20250226,165900,1411161508,681,681,681,681,0
20250226,165800,1411161508,681,681,681,681,0
20250226,165700,1411161508,681,681,681,681,0
20250226,165600,1411161508,681,681,681,681,0
20250226,165500,1411161508,681,681,681,681,0
20250226,165400,1411161508,681,681,681,681,0
20250226,165300,1411161508,681,681,681,681,29636
20250226,165200,1411161508,681,681,681,681,0
20250226,165100,1411161508,681,681,681,681,0
20250226,165000,1411161508,681,681,681,681,0
20250226,164900,1411161508,681,681,681,681,0
20250226,164800,1411161508,681,681,681,681,0
20250226,164700,1411161508,681,681,681,681,0
20250226,164600,1411161508,681,681,681,681,0
20250226,164500,1411161508,681,681,681,681,0
20250226,164400,1411161508,681,681,681,681,0
20250226,164300,1411161508,681,681,681,681,0
20250226,164200,1411161508,681,681,681,681,0
20250226,164100,1411161508,681,681,681,681,0
20250226,164000,1411161508,681,681,681,681,0
20250226,163900,1411161508,681,681,681,681,0
20250226,163800,1411161508,681,681,681,681,0
20250226,163700,1411161508,681,681,681,681,0
20250226,163600,1411161508,681,681,681,681,0
20250226,163500,1411161508,681,681,681,681,0
20250226,163400,1411161508,681,681,681,681,0
20250226,163300,1411161508,681,681,681,681,0
20250226,163200,1411161508,681,681,681,681,0
20250226,163100,1411161508,681,681,681,681,0
20250226,163000,1411161508,681,681,681,681,0
20250226,162900,1411161508,681,681,681,681,0
20250226,162800,1411161508,681,681,681,681,0
20250226,162700,1411161508,681,681,681,681,0
20250226,162600,1411161508,681,681,681,681,0
20250226,162500,1411161508,681,681,681,681,0
20250226,162400,1411161508,681,681,681,681,0
20250226,162300,1411161508,681,681,681,681,29636
20250226,162200,1411161508,681,681,681,681,0
20250226,162100,1411161508,681,681,681,681,0
20250226,162000,1411161508,681,681,681,681,0
20250226,161900,1411161508,681,681,681,681,0
20250226,161800,1411161508,681,681,681,681,0
20250226,161700,1411161508,681,681,681,681,0
20250226,161600,1411161508,681,681,681,681,0
20250226,161500,1411161508,681,681,681,681,0
20250226,161400,1411161508,681,681,681,681,0
20250226,161300,1411161508,681,681,681,681,0
20250226,161200,1411161508,681,681,681,681,0
20250226,161100,1411161508,681,681,681,681,0
20250226,161000,1411161508,681,681,681,681,0
20250226,160900,1411161508,681,681,681,681,0
20250226,160800,1411161508,681,681,681,681,0
20250226,160700,1411161508,681,681,681,681,0
20250226,160600,1411161508,681,681,681,681,0
20250226,160500,1411161508,681,681,681,681,0
20250226,160400,1411161508,681,681,681,681,0
20250226,160300,1411161508,681,681,681,681,0
20250226,160200,1411161508,681,681,681,681,0
20250226,160100,1411161508,681,681,681,681,0
20250226,160000,1411161508,681,681,681,681,0
20250226,155900,1411161508,681,681,681,681,0
20250226,155800,1411161508,681,681,681,681,0
20250226,155700,1411161508,681,681,681,681,0
20250226,155600,1411161508,681,681,681,681,0
20250226,155500,1411161508,681,681,681,681,0
20250226,155400,1411161508,681,681,681,681,0
20250226,155300,1411161508,681,681,681,681,29636
20250226,155200,1411161508,681,681,681,681,0
20250226,155100,1411161508,681,681,681,681,0
20250226,155000,1411161508,681,681,681,681,0
20250226,154900,1411161508,681,681,681,681,0
20250226,154800,1411161508,681,681,681,681,0
20250226,154700,1411161508,681,681,681,681,0
20250226,154600,1411161508,681,681,681,681,0
20250226,154500,1411161508,681,681,681,681,0
20250226,154400,1411161508,681,681,681,681,0
20250226,154300,1411161508,681,681,681,681,0
20250226,154200,1411161508,681,681,681,681,0
20250226,154100,1411161508,681,681,681,681,0
20250226,154000,1411161508,681,681,681,681,0
20250226,153900,1411161508,681,681,681,681,0
20250226,153800,1411161508,681,681,681,681,0
20250226,153700,1411161508,681,681,681,681,0
20250226,153600,1411161508,681,681,681,681,0
20250226,153500,1411161508,681,681,681,681,0
20250226,153400,1411161508,681,681,681,681,0
20250226,153300,1411161508,681,681,681,681,0
20250226,153200,1411161508,681,681,681,681,0
20250226,153100,1411161508,681,681,681,681,0
20250226,153000,1411161508,681,681,681,681,29636
20250226,152900,1390979392,681,681,681,681,0
20250226,152800,1390979392,681,681,681,681,0
20250226,152700,1390979392,681,681,681,681,0
20250226,152600,1390979392,681,681,681,681,0
20250226,152500,1390979392,681,681,681,681,0
20250226,152400,1390979392,681,681,681,681,0
20250226,152300,1390979392,681,681,681,681,0
20250226,152200,1390979392,681,681,681,681,0
20250226,152100,1390979392,681,681,681,681,0
20250226,152000,1390979392,681,681,681,681,0
20250226,151900,1390979392,681,682,682,681,3440
20250226,151800,1388635430,681,682,682,681,2200
20250226,151700,1387137030,682,681,682,681,3920
20250226,151600,1384464590,682,682,682,682,10128
20250226,151500,1377557294,682,681,682,681,712
20250226,151400,1377072421,682,682,682,682,1087
20250226,151300,1376331087,682,682,682,681,4097
20250226,151200,1373538344,682,681,682,681,2053
20250226,151100,1372140249,681,682,682,681,1353
20250226,151000,1371218503,682,681,682,681,3030
20250226,150900,1369155043,682,682,682,682,5360
20250226,150800,1365499523,682,682,682,681,4569
20250226,150700,1362383470,682,682,682,682,1
20250226,150600,1362382788,680,682,682,680,33851
20250226,150500,1339354722,682,683,683,682,365
20250226,150400,1339105790,682,682,682,682,137
20250226,150300,1339012356,683,683,683,683,0
20250226,150200,1339012356,683,683,683,683,5020
20250226,150100,1335583696,683,683,683,683,37
20250226,150000,1335558425,683,683,683,683,567
20250226,145900,1335171164,681,683,683,681,8
20250226,145800,1335165702,681,681,681,681,1
20250226,145700,1335165021,683,683,683,683,2546
20250226,145600,1333426103,683,683,683,683,3
20250226,145500,1333424054,683,682,683,682,2410
20250226,145400,1331780024,683,682,683,681,1504
20250226,145300,1330754294,683,683,683,683,0
20250226,145200,1330754294,683,682,683,682,10236
20250226,145100,1323773341,682,681,682,681,2
20250226,145000,1323771978,682,681,682,681,302
20250226,144900,1323566015,682,682,682,682,0
20250226,144800,1323566015,682,682,682,682,2064
20250226,144700,1322158367,681,682,682,681,2246
20250226,144600,1320628829,682,682,682,682,100
20250226,144500,1320560629,682,681,682,681,2
20250226,144400,1320559266,682,682,682,682,0
20250226,144300,1320559266,682,682,682,681,302
20250226,144200,1320353602,681,682,682,681,3073
20250226,144100,1318260816,682,682,682,682,0
20250226,144000,1318260816,682,681,682,680,6001
20250226,143900,1314174792,682,682,682,682,80
20250226,143800,1314120232,682,682,682,682,2
20250226,143700,1314118868,682,682,682,681,72
20250226,143600,1314069779,682,682,682,681,6847
20250226,143500,1309405366,681,682,682,681,53
20250226,143400,1309369221,682,681,682,681,605
20250226,143300,1308957111,681,681,681,681,0
20250226,143200,1308957111,681,682,682,681,728
20250226,143100,1308461342,682,682,682,682,5
20250226,143000,1308457932,682,682,682,681,4
20250226,142900,1308455206,681,681,681,681,2
20250226,142800,1308453844,681,682,682,681,2001
20250226,142700,1307091162,681,682,682,681,1078
20250226,142600,1306357043,681,681,681,681,1655
20250226,142500,1305229988,681,681,682,681,1197
20250226,142400,1304414830,681,680,681,680,143
20250226,142300,1304317589,680,680,681,680,28274
20250226,142200,1285091268,682,681,682,681,1088
20250226,142100,1284350339,681,682,682,681,12151
20250226,142000,1276075507,681,681,681,681,1800
20250226,141900,1274849707,682,681,682,681,991
20250226,141800,1274174835,681,681,681,681,7
20250226,141700,1274170068,680,680,681,680,4804
20250226,141600,1270901478,681,681,681,681,0
20250226,141500,1270901478,681,681,681,680,2944
20250226,141400,1268897347,681,682,682,681,2972
20250226,141300,1266871415,682,681,682,681,822
20250226,141200,1266311632,682,681,682,681,611
20250226,141100,1265895540,681,682,682,681,2524
20250226,141000,1264176693,681,682,682,681,228
20250226,140900,1264021414,682,682,682,682,0
20250226,140800,1264021414,682,682,682,682,0
20250226,140700,1264021414,682,681,682,681,3295
20250226,140600,1261777224,682,682,682,682,10
20250226,140500,1261770404,682,682,682,682,11
20250226,140400,1261762902,682,682,682,682,94
20250226,140300,1261698794,682,682,682,682,13
20250226,140200,1261689928,682,681,682,681,110
20250226,140100,1261615017,681,682,682,681,1551
20250226,140000,1260558635,681,681,681,681,7330
20250226,135900,1255566905,682,682,682,682,97
20250226,135800,1255500751,683,683,683,683,0
20250226,135700,1255500751,683,683,683,683,0
20250226,135600,1255500751,683,681,683,681,4159
20250226,135500,1252668470,684,682,684,681,819
20250226,135400,1252110416,682,683,683,682,1428
20250226,135300,1251136396,683,683,683,683,1876
20250226,135200,1249855088,683,683,683,683,0
20250226,135100,1249855088,683,683,683,683,43030
20250226,135000,1220465598,684,684,684,684,0
20250226,134900,1220465598,684,683,684,683,8390
20250226,134800,1214735227,683,684,684,683,513
20250226,134700,1214384336,684,684,684,684,0
20250226,134600,1214384336,684,684,684,684,0
20250226,134500,1214384336,684,684,684,684,52100
20250226,134400,1178747936,684,684,684,684,23
20250226,134300,1178732204,681,683,685,680,335822
20250226,134200,949094875,680,681,681,680,10657
20250226,134100,941844015,681,682,683,681,60727
20250226,134000,900488317,682,682,682,682,1
20250226,133900,900487635,683,683,683,683,19
20250226,133800,900474658,683,684,684,683,8202
20250226,133700,894872689,684,684,684,684,1
20250226,133600,894872005,683,683,683,683,2002
20250226,133500,893504639,684,682,684,682,312
20250226,133400,893291832,684,684,684,684,1000
20250226,133300,892607832,684,684,684,684,0
20250226,133200,892607832,684,683,684,682,35829
20250226,133100,868152899,683,683,683,683,300
20250226,133000,867947999,684,683,684,683,21
20250226,132900,867933655,684,684,684,684,0
20250226,132800,867933655,684,684,684,684,18
20250226,132700,867921343,684,684,684,684,7
20250226,132600,867916555,684,684,684,684,862
20250226,132500,867326947,683,683,683,683,613
20250226,132400,866908268,684,684,684,684,30
20250226,132300,866887748,685,684,685,684,12
20250226,132200,866879539,684,684,684,684,0
20250226,132100,866879539,684,684,684,684,19
20250226,132000,866866543,685,685,685,685,139
20250226,131900,866771328,685,685,685,685,0
20250226,131800,866771328,685,685,685,685,200
20250226,131700,866634328,685,685,685,685,0
20250226,131600,866634328,685,685,685,685,0
20250226,131500,866634328,685,685,685,685,1
20250226,131400,866633643,684,685,685,684,2427
20250226,131300,864971149,685,685,685,685,1
20250226,131200,864970464,685,683,685,683,6227
20250226,131100,860717411,683,683,683,683,427
20250226,131000,860425770,683,683,683,683,0
20250226,130900,860425770,683,684,684,683,2695
20250226,130800,858583433,683,684,684,683,2335
20250226,130700,856987765,685,685,685,685,4
20250226,130600,856985025,685,685,685,685,1079
20250226,130500,856245910,685,685,685,685,627
20250226,130400,855816415,686,685,686,685,6
20250226,130300,855812300,686,687,687,686,3200
20250226,130200,853616900,687,687,687,686,28151
20250226,130100,834305280,687,687,688,687,101
20250226,130000,834235892,687,687,687,687,652
20250226,125900,833787968,687,687,687,687,11
20250226,125800,833780411,687,687,687,687,894
20250226,125700,833166233,688,687,688,687,3481
20250226,125600,830774271,687,687,687,687,111
20250226,125500,830698014,687,687,687,687,42
20250226,125400,830669160,686,687,687,686,14805
20250226,125300,820512894,687,687,688,686,4154
20250226,125200,817659096,687,687,687,687,8165
20250226,125100,812049741,687,686,687,686,353
20250226,125000,811807578,686,686,686,686,13000
20250226,124900,802889578,686,685,686,685,511
20250226,124800,802539033,686,685,686,685,386
20250226,124700,802274622,685,685,685,685,8118
20250226,124600,796713792,685,685,685,685,40
20250226,124500,796686392,685,684,685,684,150
20250226,124400,796583742,685,685,685,685,0
20250226,124300,796583742,685,685,685,685,4082
20250226,124200,793787572,685,686,686,685,2229
20250226,124100,792260685,685,685,685,685,1350
20250226,124000,791335935,686,686,686,686,50
20250226,123900,791301635,685,685,685,685,205
20250226,123800,791161210,685,685,685,685,3
20250226,123700,791159155,685,686,686,685,23
20250226,123600,791143380,685,686,686,685,1037
20250226,123500,790432013,686,686,686,686,450
20250226,123400,790123313,686,685,686,685,1020
20250226,123300,789424593,685,685,685,685,148
20250226,123200,789323213,686,686,686,686,0
20250226,123100,789323213,686,686,686,686,81
20250226,123000,789267647,686,685,686,685,2388
20250226,122900,787631479,685,685,685,685,1553
20250226,122800,786567674,685,685,685,685,519
20250226,122700,786212159,685,685,685,685,1459
20250226,122600,785212744,684,685,685,684,6112
20250226,122500,781026434,685,685,685,685,8400
20250226,122400,775272434,685,685,685,685,9688
20250226,122300,768636154,684,684,684,684,3
20250226,122200,768634102,684,685,685,684,1934
20250226,122100,767309338,685,685,685,684,544
20250226,122000,766936712,685,685,685,685,1001
20250226,121900,766251027,685,685,685,684,2726
20250226,121800,764383735,685,685,685,685,4891
20250226,121700,761033400,684,685,685,684,227
20250226,121600,760878131,684,684,685,684,1193
20250226,121500,760061391,684,684,684,684,1000
20250226,121400,759377391,683,683,683,683,533
20250226,121300,759013352,683,683,683,683,6078
20250226,121200,754862078,684,683,684,681,20990
20250226,121100,740548661,684,684,684,684,10
20250226,121000,740541821,684,684,684,684,1611
20250226,120900,739439897,684,684,685,684,2296
20250226,120800,737869432,684,684,684,684,3200
20250226,120700,735680632,683,683,683,683,0
20250226,120600,735680632,683,685,685,682,38359
20250226,120500,709461644,685,685,685,685,16140
20250226,120400,698405744,685,685,685,685,600
20250226,120300,697994744,685,685,685,685,98
20250226,120200,697927614,685,685,685,685,19742
20250226,120100,684404344,685,683,685,683,15510
20250226,120000,673781856,684,685,685,684,2489
20250226,115900,672077921,685,685,685,685,420
20250226,115800,671790221,685,684,685,684,5050
20250226,115700,668335971,684,684,684,684,0
20250226,115600,668335971,684,684,684,684,400
20250226,115500,668062371,684,685,685,684,501
20250226,115400,667719686,685,685,685,685,524
20250226,115300,667360746,684,684,684,684,3665
20250226,115200,664853886,684,683,684,683,13376
20250226,115100,655715078,683,683,683,683,2000
20250226,115000,654349078,683,684,684,683,35
20250226,114900,654325152,685,685,685,685,0
20250226,114800,654325152,685,685,685,685,245
20250226,114700,654157327,685,685,685,685,376
20250226,114600,653899767,683,685,685,683,101
20250226,114500,653830782,684,684,684,684,17300
20250226,114400,641997582,684,685,685,684,51
20250226,114300,641962648,685,685,685,685,0
20250226,114200,641962648,685,684,685,684,835
20250226,114100,641391489,684,684,684,684,300
20250226,114000,641186289,685,685,685,685,0
20250226,113900,641186289,685,684,685,684,695
20250226,113800,640710722,684,684,685,684,12
20250226,113700,640702513,684,684,684,684,1002
20250226,113600,640017145,684,685,685,684,5500
20250226,113500,636254645,685,685,685,685,8607
20250226,113400,630358850,685,685,685,685,50
20250226,113300,630324600,685,685,685,685,1
20250226,113200,630323915,685,684,685,684,1497
20250226,113100,629299471,684,684,684,684,0
20250226,113000,629299471,684,684,684,684,1307
20250226,112900,628405483,684,685,685,684,3190
20250226,112800,626221254,685,685,685,685,0
20250226,112700,626221254,685,685,685,685,1401
20250226,112600,625261569,685,685,685,685,0
20250226,112500,625261569,685,684,685,684,1503
20250226,112400,624233515,684,684,684,684,1081
20250226,112300,623494111,684,684,684,684,1
20250226,112200,623493427,683,684,684,683,2525
20250226,112100,621767864,684,684,684,684,100
20250226,112000,621699464,685,685,685,685,1390
20250226,111900,620747314,685,685,685,685,736
20250226,111800,620243154,684,684,684,684,15
20250226,111700,620232894,684,684,684,684,100
20250226,111600,620164494,683,683,683,683,0
20250226,111500,620164494,683,685,685,683,163
20250226,111400,620053159,685,685,685,685,0
20250226,111300,620053159,685,685,685,685,502
20250226,111200,619709289,685,683,685,683,34010
20250226,111100,596438439,683,684,684,683,21706
20250226,111000,581612434,685,685,685,685,1
20250226,110900,581611749,684,685,685,684,697
20250226,110800,581134894,685,685,685,684,4848
20250226,110700,577816769,685,683,685,683,2001
20250226,110600,576450084,683,684,684,683,4937
20250226,110500,573075176,684,684,684,684,3
20250226,110400,573073124,682,684,684,682,21539
20250226,110300,558377585,683,683,683,683,5978
20250226,110200,554294611,684,683,684,683,4946
20250226,110100,550915257,684,685,685,684,2841
20250226,110000,548972012,684,685,685,684,1408
20250226,105900,548008932,685,684,685,684,4536
20250226,105800,544906118,685,685,685,684,401
20250226,105700,544631533,684,684,684,684,553
20250226,105600,544253281,685,685,685,685,1500
20250226,105500,543225781,685,685,685,685,0
20250226,105400,543225781,685,685,685,684,610
20250226,105300,542808031,684,684,684,684,1559
20250226,105200,541741675,685,685,685,685,0
20250226,105100,541741675,685,685,685,684,124
20250226,105000,541656808,684,684,684,684,1080
20250226,104900,540918088,684,685,685,684,237
20250226,104800,540755763,684,684,684,684,1082
20250226,104700,540015675,684,684,684,683,1202
20250226,104600,539194707,685,685,685,685,4
20250226,104500,539191967,684,684,684,683,1728
20250226,104400,538010989,684,685,685,684,2267
20250226,104300,536460261,685,685,685,685,115
20250226,104200,536381486,685,684,685,684,189
20250226,104100,536252047,685,685,685,684,493
20250226,104000,535914832,684,683,684,683,14794
20250226,103900,525807374,683,683,684,683,2764
20250226,103800,523919561,683,683,683,683,5200
20250226,103700,520367961,684,684,684,684,1005
20250226,103600,519680541,684,683,684,683,201
20250226,103500,519543257,684,684,684,684,174
20250226,103400,519424241,684,685,685,684,6099
20250226,103300,515252424,685,685,685,685,1000
20250226,103200,514567424,685,685,685,685,1
20250226,103100,514566739,683,684,684,683,2466
20250226,103000,512881287,684,685,685,684,12046
20250226,102900,504631777,685,684,685,684,5062
20250226,102800,501168369,685,685,686,685,7542
20250226,102700,496002098,685,686,686,685,2108
20250226,102600,494557868,686,685,686,685,151
20250226,102500,494454432,685,685,685,685,200
20250226,102400,494317432,686,686,686,686,500
20250226,102300,493974432,686,686,686,686,16
20250226,102200,493963456,686,686,686,686,1897
20250226,102100,492662114,683,684,686,683,47504
20250226,102000,460144433,683,683,684,683,3709
20250226,101900,457611185,683,683,683,683,1455
20250226,101800,456617420,684,683,684,683,83
20250226,101700,456560730,683,684,684,683,3335
20250226,101600,454279740,684,684,684,683,2419
20250226,101500,452625467,683,682,683,682,4645
20250226,101400,449453329,683,684,684,683,104
20250226,101300,449382296,682,682,683,682,1905
20250226,101200,448082986,684,683,684,683,2522
20250226,101100,446359938,683,683,683,683,0
20250226,101000,446359938,683,683,683,683,113
20250226,100900,446282759,683,683,683,681,2128
20250226,100800,444831595,683,683,683,681,3532
20250226,100700,442424016,683,683,683,681,2003
20250226,100600,441059967,682,681,682,681,3670
20250226,100500,438557794,682,682,682,681,1831
20250226,100400,437310440,683,683,683,683,53
20250226,100300,437274241,683,683,683,682,12
20250226,100200,437266046,683,682,683,682,3088
20250226,100100,435158982,682,682,682,682,59
20250226,100000,435118744,682,682,682,682,2231
20250226,095900,433597202,682,684,684,682,16288
20250226,095800,422488738,684,683,684,683,9510
20250226,095700,415983899,683,684,684,683,1745
20250226,095600,414791017,684,683,684,682,1399
20250226,095500,413836190,683,683,683,683,3553
20250226,095400,411409491,683,684,684,683,65
20250226,095300,411365036,683,684,685,683,3123
20250226,095200,409231028,683,684,685,683,3330
20250226,095100,406954463,684,683,684,682,2376
20250226,095000,405330152,683,684,684,683,5430
20250226,094900,401616333,684,684,685,683,12114
20250226,094800,393330730,683,683,685,683,762
20250226,094700,392809719,682,684,685,682,14266
20250226,094600,383061189,685,685,685,684,448
20250226,094500,382754329,685,685,685,684,6650
20250226,094400,378199081,685,684,685,684,4865
20250226,094300,374867356,684,683,685,683,15980
20250226,094200,363930343,683,684,684,683,914
20250226,094100,363305418,683,682,683,682,35758
20250226,094000,338896057,682,682,682,682,200
20250226,093900,338759657,681,681,682,681,1140
20250226,093800,337983216,682,681,682,681,3512
20250226,093700,335591532,681,682,682,680,31
20250226,093600,335570402,680,682,682,680,34592
20250226,093500,312043291,682,681,682,681,1603
20250226,093400,310951645,681,682,682,681,22
20250226,093300,310936652,682,682,682,681,3918
20250226,093200,308265597,682,681,682,680,4942
20250226,093100,304898654,681,679,681,679,2
20250226,093000,304897294,682,682,682,679,13752
20250226,092900,295548033,680,682,682,680,1151
20250226,092800,294763351,680,682,682,680,989
20250226,092700,294090813,682,682,682,681,1045
20250226,092600,293379045,682,682,682,680,1121
20250226,092500,292616634,681,679,681,678,2907
20250226,092400,290640313,682,680,682,680,2132
20250226,092300,289187985,681,680,682,680,10338
20250226,092200,282157695,682,682,682,680,2078
20250226,092100,280744529,680,683,684,680,26471
20250226,092000,262713227,684,684,686,683,14043
20250226,091900,253093926,682,685,685,682,17237
20250226,091800,241305518,685,683,686,683,16762
20250226,091700,229823330,684,680,684,679,51958
20250226,091600,194361570,680,680,681,680,321
20250226,091500,194143288,682,682,682,681,12819
20250226,091400,185405043,682,682,683,682,8845
20250226,091300,179370908,683,681,683,681,42064
20250226,091200,150663767,681,682,682,679,10236
20250226,091100,143694229,682,679,682,679,48815
20250226,091000,110496253,680,679,680,678,918
20250226,090900,109872869,680,679,680,679,2185
20250226,090800,108387136,679,678,681,677,20646
20250226,090700,94354228,679,681,681,679,470
20250226,090600,94034268,681,681,682,680,20522
20250226,090500,80058896,680,680,681,680,17238
20250226,090400,68334874,680,674,680,671,53021
20250226,090300,32523489,674,674,674,672,118
20250226,090200,32444111,675,671,675,670,30243
20250226,090100,12180234,673,673,676,673,2045
20250226,090000,10799093,674,671,674,671,16093