stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190000,4971211490,3275,3275,3275,3275,19014
20250226,185900,4971211490,3275,3275,3275,3275,0
20250226,185800,4971211490,3275,3275,3275,3275,0
20250226,185700,4971211490,3275,3275,3275,3275,0
20250226,185600,4971211490,3275,3275,3275,3275,0
20250226,185500,4971211490,3275,3275,3275,3275,0
20250226,185400,4971211490,3275,3275,3275,3275,0
20250226,185300,4971211490,3275,3275,3275,3275,0
20250226,185200,4971211490,3275,3275,3275,3275,0
20250226,185100,4971211490,3275,3275,3275,3275,0
20250226,185000,4971211490,3275,3275,3275,3275,0
20250226,184900,4971211490,3275,3275,3275,3275,0
20250226,184800,4971211490,3275,3275,3275,3275,0
20250226,184700,4971211490,3275,3275,3275,3275,0
20250226,184600,4971211490,3275,3275,3275,3275,0
20250226,184500,4971211490,3275,3275,3275,3275,0
20250226,184400,4971211490,3275,3275,3275,3275,0
20250226,184300,4971211490,3275,3275,3275,3275,0
20250226,184200,4971211490,3275,3275,3275,3275,0
20250226,184100,4971211490,3275,3275,3275,3275,0
20250226,184000,4971211490,3275,3275,3275,3275,0
20250226,183900,4971211490,3275,3275,3275,3275,0
20250226,183800,4971211490,3275,3275,3275,3275,0
20250226,183700,4971211490,3275,3275,3275,3275,0
20250226,183600,4971211490,3275,3275,3275,3275,0
20250226,183500,4971211490,3275,3275,3275,3275,0
20250226,183400,4971211490,3275,3275,3275,3275,0
20250226,183300,4971211490,3275,3275,3275,3275,0
20250226,183200,4971211490,3275,3275,3275,3275,0
20250226,183100,4971211490,3275,3275,3275,3275,0
20250226,183000,4971211490,3275,3275,3275,3275,19014
20250226,182900,4971211490,3275,3275,3275,3275,0
20250226,182800,4971211490,3275,3275,3275,3275,0
20250226,182700,4971211490,3275,3275,3275,3275,0
20250226,182600,4971211490,3275,3275,3275,3275,0
20250226,182500,4971211490,3275,3275,3275,3275,0
20250226,182400,4971211490,3275,3275,3275,3275,0
20250226,182300,4971211490,3275,3275,3275,3275,0
20250226,182200,4971211490,3275,3275,3275,3275,0
20250226,182100,4971211490,3275,3275,3275,3275,0
20250226,182000,4971211490,3275,3275,3275,3275,0
20250226,181900,4971211490,3275,3275,3275,3275,0
20250226,181800,4971211490,3275,3275,3275,3275,0
20250226,181700,4971211490,3275,3275,3275,3275,0
20250226,181600,4971211490,3275,3275,3275,3275,0
20250226,181500,4971211490,3275,3275,3275,3275,0
20250226,181400,4971211490,3275,3275,3275,3275,0
20250226,181300,4971211490,3275,3275,3275,3275,0
20250226,181200,4971211490,3275,3275,3275,3275,0
20250226,181100,4971211490,3275,3275,3275,3275,0
20250226,181000,4971211490,3275,3275,3275,3275,0
20250226,180900,4971211490,3275,3275,3275,3275,0
20250226,180800,4971211490,3275,3275,3275,3275,0
20250226,180700,4971211490,3275,3275,3275,3275,0
20250226,180600,4971211490,3275,3275,3275,3275,0
20250226,180500,4971211490,3275,3275,3275,3275,0
20250226,180400,4971211490,3275,3275,3275,3275,0
20250226,180300,4971211490,3275,3275,3275,3275,0
20250226,180200,4971211490,3275,3275,3275,3275,0
20250226,180100,4971211490,3275,3275,3275,3275,0
20250226,180000,4971211490,3275,3275,3275,3275,19014
20250226,175900,4971211490,3275,3275,3275,3275,0
20250226,175800,4971211490,3275,3275,3275,3275,0
20250226,175700,4971211490,3275,3275,3275,3275,0
20250226,175600,4971211490,3275,3275,3275,3275,0
20250226,175500,4971211490,3275,3275,3275,3275,0
20250226,175400,4971211490,3275,3275,3275,3275,0
20250226,175300,4971211490,3275,3275,3275,3275,0
20250226,175200,4971211490,3275,3275,3275,3275,0
20250226,175100,4971211490,3275,3275,3275,3275,0
20250226,175000,4971211490,3275,3275,3275,3275,0
20250226,174900,4971211490,3275,3275,3275,3275,0
20250226,174800,4971211490,3275,3275,3275,3275,0
20250226,174700,4971211490,3275,3275,3275,3275,0
20250226,174600,4971211490,3275,3275,3275,3275,0
20250226,174500,4971211490,3275,3275,3275,3275,0
20250226,174400,4971211490,3275,3275,3275,3275,0
20250226,174300,4971211490,3275,3275,3275,3275,0
20250226,174200,4971211490,3275,3275,3275,3275,0
20250226,174100,4971211490,3275,3275,3275,3275,0
20250226,174000,4971211490,3275,3275,3275,3275,0
20250226,173900,4971211490,3275,3275,3275,3275,0
20250226,173800,4971211490,3275,3275,3275,3275,0
20250226,173700,4971211490,3275,3275,3275,3275,0
20250226,173600,4971211490,3275,3275,3275,3275,0
20250226,173500,4971211490,3275,3275,3275,3275,0
20250226,173400,4971211490,3275,3275,3275,3275,0
20250226,173300,4971211490,3275,3275,3275,3275,0
20250226,173200,4971211490,3275,3275,3275,3275,0
20250226,173100,4971211490,3275,3275,3275,3275,0
20250226,173000,4971211490,3275,3275,3275,3275,19014
20250226,172900,4971211490,3275,3275,3275,3275,0
20250226,172800,4971211490,3275,3275,3275,3275,0
20250226,172700,4971211490,3275,3275,3275,3275,0
20250226,172600,4971211490,3275,3275,3275,3275,0
20250226,172500,4971211490,3275,3275,3275,3275,0
20250226,172400,4971211490,3275,3275,3275,3275,0
20250226,172300,4971211490,3275,3275,3275,3275,0
20250226,172200,4971211490,3275,3275,3275,3275,0
20250226,172100,4971211490,3275,3275,3275,3275,0
20250226,172000,4971211490,3275,3275,3275,3275,0
20250226,171900,4971211490,3275,3275,3275,3275,0
20250226,171800,4971211490,3275,3275,3275,3275,0
20250226,171700,4971211490,3275,3275,3275,3275,0
20250226,171600,4971211490,3275,3275,3275,3275,0
20250226,171500,4971211490,3275,3275,3275,3275,0
20250226,171400,4971211490,3275,3275,3275,3275,0
20250226,171300,4971211490,3275,3275,3275,3275,0
20250226,171200,4971211490,3275,3275,3275,3275,0
20250226,171100,4971211490,3275,3275,3275,3275,0
20250226,171000,4971211490,3275,3275,3275,3275,0
20250226,170900,4971211490,3275,3275,3275,3275,0
20250226,170800,4971211490,3275,3275,3275,3275,0
20250226,170700,4971211490,3275,3275,3275,3275,0
20250226,170600,4971211490,3275,3275,3275,3275,0
20250226,170500,4971211490,3275,3275,3275,3275,0
20250226,170400,4971211490,3275,3275,3275,3275,0
20250226,170300,4971211490,3275,3275,3275,3275,0
20250226,170200,4971211490,3275,3275,3275,3275,0
20250226,170100,4971211490,3275,3275,3275,3275,0
20250226,170000,4971211490,3275,3275,3275,3275,19014
20250226,165900,4971211490,3275,3275,3275,3275,0
20250226,165800,4971211490,3275,3275,3275,3275,0
20250226,165700,4971211490,3275,3275,3275,3275,0
20250226,165600,4971211490,3275,3275,3275,3275,0
20250226,165500,4971211490,3275,3275,3275,3275,0
20250226,165400,4971211490,3275,3275,3275,3275,0
20250226,165300,4971211490,3275,3275,3275,3275,0
20250226,165200,4971211490,3275,3275,3275,3275,0
20250226,165100,4971211490,3275,3275,3275,3275,0
20250226,165000,4971211490,3275,3275,3275,3275,0
20250226,164900,4971211490,3275,3275,3275,3275,0
20250226,164800,4971211490,3275,3275,3275,3275,0
20250226,164700,4971211490,3275,3275,3275,3275,0
20250226,164600,4971211490,3275,3275,3275,3275,0
20250226,164500,4971211490,3275,3275,3275,3275,0
20250226,164400,4971211490,3275,3275,3275,3275,0
20250226,164300,4971211490,3275,3275,3275,3275,0
20250226,164200,4971211490,3275,3275,3275,3275,0
20250226,164100,4971211490,3275,3275,3275,3275,0
20250226,164000,4971211490,3275,3275,3275,3275,0
20250226,163900,4971211490,3275,3275,3275,3275,0
20250226,163800,4971211490,3275,3275,3275,3275,0
20250226,163700,4971211490,3275,3275,3275,3275,0
20250226,163600,4971211490,3275,3275,3275,3275,0
20250226,163500,4971211490,3275,3275,3275,3275,0
20250226,163400,4971211490,3275,3275,3275,3275,0
20250226,163300,4971211490,3275,3275,3275,3275,0
20250226,163200,4971211490,3275,3275,3275,3275,0
20250226,163100,4971211490,3275,3275,3275,3275,0
20250226,163000,4971211490,3275,3275,3275,3275,19014
20250226,162900,4971211490,3275,3275,3275,3275,0
20250226,162800,4971211490,3275,3275,3275,3275,0
20250226,162700,4971211490,3275,3275,3275,3275,0
20250226,162600,4971211490,3275,3275,3275,3275,0
20250226,162500,4971211490,3275,3275,3275,3275,0
20250226,162400,4971211490,3275,3275,3275,3275,0
20250226,162300,4971211490,3275,3275,3275,3275,0
20250226,162200,4971211490,3275,3275,3275,3275,0
20250226,162100,4971211490,3275,3275,3275,3275,0
20250226,162000,4971211490,3275,3275,3275,3275,0
20250226,161900,4971211490,3275,3275,3275,3275,0
20250226,161800,4971211490,3275,3275,3275,3275,0
20250226,161700,4971211490,3275,3275,3275,3275,0
20250226,161600,4971211490,3275,3275,3275,3275,0
20250226,161500,4971211490,3275,3275,3275,3275,0
20250226,161400,4971211490,3275,3275,3275,3275,0
20250226,161300,4971211490,3275,3275,3275,3275,0
20250226,161200,4971211490,3275,3275,3275,3275,0
20250226,161100,4971211490,3275,3275,3275,3275,0
20250226,161000,4971211490,3275,3275,3275,3275,0
20250226,160900,4971211490,3275,3275,3275,3275,0
20250226,160800,4971211490,3275,3275,3275,3275,0
20250226,160700,4971211490,3275,3275,3275,3275,0
20250226,160600,4971211490,3275,3275,3275,3275,0
20250226,160500,4971211490,3275,3275,3275,3275,0
20250226,160400,4971211490,3275,3275,3275,3275,0
20250226,160300,4971211490,3275,3275,3275,3275,0
20250226,160200,4971211490,3275,3275,3275,3275,0
20250226,160100,4971211490,3275,3275,3275,3275,0
20250226,160000,4971211490,3275,3275,3275,3275,19014
20250226,155900,4971211490,3275,3275,3275,3275,0
20250226,155800,4971211490,3275,3275,3275,3275,0
20250226,155700,4971211490,3275,3275,3275,3275,0
20250226,155600,4971211490,3275,3275,3275,3275,0
20250226,155500,4971211490,3275,3275,3275,3275,0
20250226,155400,4971211490,3275,3275,3275,3275,0
20250226,155300,4971211490,3275,3275,3275,3275,0
20250226,155200,4971211490,3275,3275,3275,3275,0
20250226,155100,4971211490,3275,3275,3275,3275,0
20250226,155000,4971211490,3275,3275,3275,3275,0
20250226,154900,4971211490,3275,3275,3275,3275,0
20250226,154800,4971211490,3275,3275,3275,3275,0
20250226,154700,4971211490,3275,3275,3275,3275,0
20250226,154600,4971211490,3275,3275,3275,3275,0
20250226,154500,4971211490,3275,3275,3275,3275,0
20250226,154400,4971211490,3275,3275,3275,3275,0
20250226,154300,4971211490,3275,3275,3275,3275,0
20250226,154200,4971211490,3275,3275,3275,3275,0
20250226,154100,4971211490,3275,3275,3275,3275,0
20250226,154000,4971211490,3275,3275,3275,3275,0
20250226,153900,4971211490,3275,3275,3275,3275,0
20250226,153800,4971211490,3275,3275,3275,3275,0
20250226,153700,4971211490,3275,3275,3275,3275,0
20250226,153600,4971211490,3275,3275,3275,3275,0
20250226,153500,4971211490,3275,3275,3275,3275,0
20250226,153400,4971211490,3275,3275,3275,3275,0
20250226,153300,4971211490,3275,3275,3275,3275,0
20250226,153200,4971211490,3275,3275,3275,3275,0
20250226,153100,4971211490,3275,3275,3275,3275,0
20250226,153000,4971211490,3275,3275,3275,3275,38028
20250226,152900,4908940640,3270,3270,3270,3270,0
20250226,152800,4908940640,3270,3270,3270,3270,0
20250226,152700,4908940640,3270,3270,3270,3270,0
20250226,152600,4908940640,3270,3270,3270,3270,0
20250226,152500,4908940640,3270,3270,3270,3270,0
20250226,152400,4908940640,3270,3270,3270,3270,0
20250226,152300,4908940640,3270,3270,3270,3270,0
20250226,152200,4908940640,3270,3270,3270,3270,0
20250226,152100,4908940640,3270,3270,3270,3270,0
20250226,152000,4908940640,3270,3270,3270,3270,0
20250226,151900,4908940640,3270,3270,3275,3265,4181
20250226,151800,4895270945,3265,3265,3270,3260,2905
20250226,151700,4885795390,3270,3270,3275,3265,4981
20250226,151600,4869531640,3270,3275,3275,3270,5982
20250226,151500,4849949140,3275,3265,3275,3260,11542
20250226,151400,4812284030,3270,3285,3290,3270,10337
20250226,151300,4778428895,3285,3285,3290,3280,806
20250226,151200,4775781190,3285,3280,3285,3280,3550
20250226,151100,4764127140,3280,3280,3290,3280,2613
20250226,151000,4755553870,3280,3290,3290,3280,213
20250226,150900,4754854085,3295,3290,3295,3275,2980
20250226,150800,4745066245,3285,3280,3285,3280,2694
20250226,150700,4736222165,3280,3275,3280,3275,14189
20250226,150600,4689686005,3275,3285,3285,3275,2001
20250226,150500,4683130150,3290,3290,3290,3285,4819
20250226,150400,4667297305,3290,3285,3295,3285,2519
20250226,150300,4659014175,3295,3290,3295,3290,3118
20250226,150200,4648755630,3290,3290,3290,3280,4147
20250226,150100,4635122100,3290,3270,3315,3270,6346
20250226,150000,4614307975,3265,3270,3275,3265,2504
20250226,145900,4606118585,3270,3270,3275,3260,15713
20250226,145800,4554880810,3270,3275,3275,3265,6996
20250226,145700,4532032230,3275,3280,3280,3275,1722
20250226,145600,4526387570,3280,3280,3280,3260,18328
20250226,145500,4466465835,3285,3290,3295,3280,921
20250226,145400,4463438485,3290,3295,3300,3280,1675
20250226,145300,4457937745,3300,3290,3300,3290,2232
20250226,145200,4450594385,3290,3280,3290,3275,3820
20250226,145100,4438057665,3285,3305,3310,3280,35977
20250226,145000,4319579930,3310,3305,3310,3305,800
20250226,144900,4316932930,3305,3310,3310,3305,1330
20250226,144800,4312537250,3310,3305,3310,3305,296
20250226,144700,4311558955,3305,3305,3305,3305,520
20250226,144600,4309840355,3305,3305,3305,3305,3448
20250226,144500,4298444715,3310,3315,3315,3310,947
20250226,144400,4295310080,3310,3315,3315,3310,742
20250226,144300,4292854035,3315,3315,3315,3310,4210
20250226,144200,4278903950,3315,3315,3315,3310,671
20250226,144100,4276682615,3315,3315,3315,3310,427
20250226,144000,4275267140,3310,3310,3315,3310,2591
20250226,143900,4266690925,3305,3310,3310,3305,768
20250226,143800,4264149745,3310,3310,3310,3310,1262
20250226,143700,4259972525,3310,3315,3315,3310,3507
20250226,143600,4248364350,3315,3315,3315,3310,481
20250226,143500,4246771560,3315,3320,3320,3315,739
20250226,143400,4244319175,3320,3310,3320,3310,501
20250226,143300,4242657105,3310,3310,3315,3310,2817
20250226,143200,4233320250,3315,3310,3315,3310,2329
20250226,143100,4225609945,3310,3310,3310,3305,582
20250226,143000,4223685575,3310,3310,3310,3300,1487
20250226,142900,4218775465,3310,3300,3310,3300,6203
20250226,142800,4198286245,3305,3310,3310,3295,54075
20250226,142700,4019449505,3315,3320,3320,3310,932
20250226,142600,4016360400,3320,3320,3320,3310,2924
20250226,142500,4006678510,3320,3320,3320,3310,9801
20250226,142400,3974196760,3320,3325,3325,3320,2218
20250226,142300,3966830500,3320,3330,3330,3320,1127
20250226,142200,3963084690,3325,3330,3330,3325,288
20250226,142100,3962126355,3325,3325,3325,3325,510
20250226,142000,3960430605,3325,3325,3325,3325,420
20250226,141900,3959034105,3325,3330,3330,3325,2593
20250226,141800,3950412155,3330,3330,3330,3330,106
20250226,141700,3950059175,3330,3330,3330,3330,372
20250226,141600,3948820415,3325,3320,3325,3320,3586
20250226,141500,3936913890,3325,3325,3330,3320,3061
20250226,141400,3926741545,3330,3330,3330,3330,1283
20250226,141300,3922469155,3330,3330,3330,3320,3352
20250226,141200,3911328110,3325,3330,3330,3325,2017
20250226,141100,3904616500,3325,3330,3330,3325,31
20250226,141000,3904513405,3325,3330,3330,3325,1670
20250226,140900,3898953270,3320,3330,3330,3320,779
20250226,140800,3896362810,3325,3330,3330,3325,853
20250226,140700,3893525085,3330,3330,3330,3325,947
20250226,140600,3890372605,3330,3330,3330,3325,370
20250226,140500,3889142255,3325,3325,3330,3320,4060
20250226,140400,3875643145,3325,3330,3330,3325,4296
20250226,140300,3861353945,3330,3325,3330,3325,835
20250226,140200,3858575020,3325,3330,3330,3325,1781
20250226,140100,3852645040,3325,3330,3340,3325,4555
20250226,140000,3837481975,3330,3330,3345,3330,1569
20250226,135900,3832255435,3330,3330,3330,3325,3022
20250226,135800,3822199890,3345,3345,3345,3330,10006
20250226,135700,3788838355,3345,3340,3345,3340,1635
20250226,135600,3783374705,3350,3350,3350,3345,3468
20250226,135500,3771773730,3350,3350,3350,3350,321
20250226,135400,3770698380,3360,3365,3365,3360,348
20250226,135300,3769529050,3365,3360,3365,3360,1033
20250226,135200,3766058155,3360,3365,3365,3350,74
20250226,135100,3765809285,3365,3350,3365,3350,723
20250226,135000,3763378025,3360,3350,3360,3350,2589
20250226,134900,3754688225,3350,3360,3360,3350,7769
20250226,134800,3728638040,3360,3365,3365,3360,611
20250226,134700,3726582815,3365,3365,3365,3365,688
20250226,134600,3724267695,3365,3365,3365,3365,1515
20250226,134500,3719169720,3365,3365,3365,3365,2934
20250226,134400,3709296810,3370,3365,3370,3365,331
20250226,134300,3708182990,3360,3370,3370,3360,1223
20250226,134200,3704073690,3360,3370,3370,3360,54
20250226,134100,3703892240,3365,3365,3365,3360,2216
20250226,134000,3696436155,3360,3365,3365,3360,703
20250226,133900,3694074065,3365,3360,3365,3360,345
20250226,133800,3692914610,3365,3365,3365,3365,2109
20250226,133700,3685817825,3365,3370,3370,3365,1213
20250226,133600,3681735755,3370,3365,3370,3355,91
20250226,133500,3681429830,3355,3355,3355,3345,562
20250226,133400,3679544330,3355,3355,3355,3345,539
20250226,133300,3677737925,3355,3355,3355,3355,1100
20250226,133200,3674047425,3340,3355,3355,3340,60
20250226,133100,3673846275,3340,3340,3355,3340,1037
20250226,133000,3670382140,3340,3355,3355,3340,2914
20250226,132900,3660631115,3355,3360,3365,3355,3508
20250226,132800,3648857410,3360,3350,3360,3345,2401
20250226,132700,3640803370,3345,3345,3345,3345,1243
20250226,132600,3636645535,3340,3335,3340,3335,3830
20250226,132500,3623854335,3335,3335,3335,3335,500
20250226,132400,3622186835,3340,3340,3340,3340,492
20250226,132300,3620543555,3340,3335,3340,3335,2093
20250226,132200,3613562985,3340,3335,3345,3335,1538
20250226,132100,3608432825,3335,3340,3345,3335,701
20250226,132000,3606094890,3330,3330,3330,3330,0
20250226,131900,3606094890,3330,3340,3345,3330,8332
20250226,131800,3578331225,3340,3340,3345,3340,2185
20250226,131700,3571028110,3345,3335,3345,3335,260
20250226,131600,3570160935,3335,3345,3345,3335,368
20250226,131500,3568932275,3345,3335,3345,3330,8201
20250226,131400,3541588960,3335,3340,3340,3335,1246
20250226,131300,3537427350,3340,3340,3340,3340,361
20250226,131200,3536221610,3345,3345,3345,3335,2566
20250226,131100,3527638620,3345,3335,3345,3335,111
20250226,131000,3527267335,3335,3345,3345,3335,8075
20250226,130900,3500319430,3340,3350,3350,3340,8291
20250226,130800,3472564115,3355,3355,3355,3355,255
20250226,130700,3471708590,3350,3350,3350,3350,250
20250226,130600,3470871090,3350,3350,3350,3350,100
20250226,130500,3470536090,3345,3350,3350,3345,2946
20250226,130400,3460679075,3350,3345,3350,3345,753
20250226,130300,3458159990,3350,3350,3350,3340,664
20250226,130200,3455938335,3345,3345,3350,3340,3928
20250226,130100,3442809245,3345,3350,3350,3345,10577
20250226,130000,3407401290,3355,3355,3355,3355,520
20250226,125900,3405656690,3355,3355,3355,3355,19
20250226,125800,3405592945,3355,3360,3360,3355,2514
20250226,125700,3397153465,3360,3360,3360,3360,6
20250226,125600,3397133305,3365,3350,3365,3345,4579
20250226,125500,3381744975,3360,3365,3365,3350,8465
20250226,125400,3353353335,3365,3360,3365,3360,1974
20250226,125300,3346720585,3360,3365,3365,3360,65
20250226,125200,3346501985,3365,3360,3365,3360,1381
20250226,125100,3341858575,3355,3365,3365,3355,3214
20250226,125000,3331059730,3360,3365,3365,3360,596
20250226,124900,3329055655,3365,3360,3365,3360,1183
20250226,124800,3325080480,3360,3365,3370,3360,679
20250226,124700,3322796160,3365,3365,3365,3365,2300
20250226,124600,3315056660,3365,3365,3365,3365,2849
20250226,124500,3305469775,3365,3365,3365,3365,1353
20250226,124400,3300916930,3365,3370,3370,3365,1912
20250226,124300,3294480475,3365,3355,3365,3355,5362
20250226,124200,3276463105,3355,3350,3355,3345,969
20250226,124100,3273215240,3350,3355,3355,3345,1700
20250226,124000,3267523405,3355,3355,3355,3350,1135
20250226,123900,3263720740,3350,3350,3350,3345,430
20250226,123800,3262282290,3345,3360,3360,3345,3255
20250226,123700,3251388495,3345,3350,3350,3345,868
20250226,123600,3248484450,3350,3355,3355,3350,5456
20250226,123500,3230206785,3350,3355,3355,3350,2284
20250226,123400,3222548790,3360,3360,3360,3355,1342
20250226,123300,3218044470,3360,3360,3360,3355,53
20250226,123200,3217866640,3355,3355,3355,3350,1548
20250226,123100,3212673450,3350,3355,3355,3350,552
20250226,123000,3210823995,3355,3350,3355,3350,261
20250226,122900,3209949180,3355,3355,3360,3355,872
20250226,122800,3207023120,3355,3355,3355,3355,658
20250226,122700,3204815530,3355,3360,3360,3355,309
20250226,122600,3203778235,3360,3350,3360,3350,1741
20250226,122500,3197930475,3350,3360,3360,3350,1018
20250226,122400,3194519845,3350,3365,3365,3345,1695
20250226,122300,3188846405,3370,3350,3370,3350,809
20250226,122200,3186130070,3350,3350,3350,3345,5361
20250226,122100,3168184110,3350,3355,3355,3350,6497
20250226,122000,3146419110,3355,3370,3370,3355,9545
20250226,121900,3114371455,3370,3360,3370,3355,3927
20250226,121800,3101186180,3355,3360,3365,3355,3349
20250226,121700,3089938175,3365,3365,3365,3365,675
20250226,121600,3087666800,3365,3365,3365,3355,5789
20250226,121500,3068225435,3360,3360,3360,3360,1473
20250226,121400,3063276155,3365,3365,3365,3360,30327
20250226,121300,2961364170,3365,3370,3370,3365,1516
20250226,121200,2956258430,3370,3375,3375,3370,70
20250226,121100,2956022510,3370,3375,3375,3365,92
20250226,121000,2955712570,3375,3370,3375,3365,2577
20250226,120900,2947039810,3370,3370,3370,3365,2655
20250226,120800,2938094135,3360,3375,3380,3360,8177
20250226,120700,2910579820,3380,3375,3380,3375,447
20250226,120600,2909069215,3375,3375,3375,3365,5692
20250226,120500,2889876020,3370,3370,3375,3365,1758
20250226,120400,2883955790,3370,3365,3370,3365,512
20250226,120300,2882232645,3365,3385,3385,3365,7406
20250226,120200,2857295300,3375,3385,3385,3370,13200
20250226,120100,2812760735,3385,3380,3385,3380,1227
20250226,120000,2808612720,3385,3380,3385,3380,3228
20250226,115900,2797701830,3385,3380,3385,3375,2438
20250226,115800,2789461460,3385,3385,3385,3380,1831
20250226,115700,2783272160,3385,3390,3390,3385,309
20250226,115600,2782225490,3390,3390,3390,3390,161
20250226,115500,2781679700,3395,3380,3395,3380,3350
20250226,115400,2770345090,3380,3390,3395,3380,6860
20250226,115300,2747128940,3395,3385,3395,3385,710
20250226,115200,2744720640,3385,3385,3385,3385,6559
20250226,115100,2722518425,3385,3395,3395,3385,3404
20250226,115000,2710969535,3380,3385,3385,3380,2043
20250226,114900,2704062080,3385,3385,3395,3385,1170
20250226,114800,2700099130,3385,3385,3385,3385,4921
20250226,114700,2683441545,3380,3375,3380,3375,1047
20250226,114600,2679907885,3375,3390,3395,3375,2313
20250226,114500,2672095590,3400,3385,3400,3370,12395
20250226,114400,2630225205,3400,3390,3400,3380,11384
20250226,114300,2591655555,3395,3405,3415,3390,14913
20250226,114200,2540968535,3405,3420,3425,3405,49078
20250226,114100,2373539420,3425,3425,3425,3420,310
20250226,114000,2372477675,3425,3420,3425,3420,2941
20250226,113900,2362407755,3420,3425,3430,3420,3276
20250226,113800,2351190950,3425,3440,3440,3425,2536
20250226,113700,2342484915,3440,3440,3440,3435,168
20250226,113600,2341907305,3460,3440,3460,3440,34
20250226,113500,2341790230,3440,3445,3445,3440,3117
20250226,113400,2331061340,3460,3445,3460,3445,1778
20250226,113300,2324917290,3445,3450,3450,3440,2661
20250226,113200,2315762680,3440,3445,3450,3440,2408
20250226,113100,2307465970,3445,3445,3445,3445,3
20250226,113000,2307455635,3440,3440,3440,3440,50
20250226,112900,2307283635,3440,3445,3445,3440,4
20250226,112800,2307269860,3445,3445,3445,3440,155
20250226,112700,2306736135,3445,3440,3445,3440,2449
20250226,112600,2298303745,3440,3440,3440,3435,2050
20250226,112500,2291251750,3440,3440,3440,3440,9426
20250226,112400,2258826310,3435,3440,3445,3435,1164
20250226,112300,2254823435,3445,3430,3445,3430,1104
20250226,112200,2251029610,3430,3435,3445,3430,6761
20250226,112100,2227835960,3430,3440,3440,3430,2908
20250226,112000,2217854760,3435,3440,3440,3435,1365
20250226,111900,2213165640,3435,3440,3445,3435,8209
20250226,111800,2184946255,3440,3445,3445,3440,3405
20250226,111700,2173231080,3445,3455,3455,3445,22317
20250226,111600,2096218980,3460,3460,3460,3460,304
20250226,111500,2095167140,3455,3460,3460,3455,388
20250226,111400,2093825005,3465,3460,3465,3460,1510
20250226,111300,2088600400,3465,3465,3465,3465,10
20250226,111200,2088565750,3465,3470,3470,3460,2087
20250226,111100,2081343605,3470,3470,3470,3465,1089
20250226,111000,2077568525,3465,3465,3465,3465,525
20250226,110900,2075749400,3465,3465,3465,3465,124
20250226,110800,2075319740,3465,3470,3470,3465,86
20250226,110700,2075021745,3475,3460,3475,3460,316
20250226,110600,2073925500,3465,3465,3465,3460,624
20250226,110500,2071763345,3465,3460,3465,3460,1410
20250226,110400,2066882095,3460,3465,3465,3460,1280
20250226,110300,2062451895,3465,3465,3465,3465,374
20250226,110200,2061155985,3470,3470,3470,3470,169
20250226,110100,2060569555,3470,3465,3470,3465,4
20250226,110000,2060555680,3465,3465,3465,3465,0
20250226,105900,2060555680,3465,3470,3470,3465,1268
20250226,105800,2056160020,3470,3470,3470,3470,64
20250226,105700,2055937940,3470,3465,3470,3465,888
20250226,105600,2052860970,3465,3465,3465,3465,28
20250226,105500,2052763950,3460,3465,3465,3460,93
20250226,105400,2052441710,3465,3465,3465,3465,51
20250226,105300,2052264995,3465,3465,3465,3465,15
20250226,105200,2052213020,3465,3460,3465,3460,2704
20250226,105100,2042854325,3460,3470,3470,3460,1574
20250226,105000,2037405805,3470,3470,3470,3460,504
20250226,104900,2035657575,3470,3470,3475,3470,567
20250226,104800,2033690060,3470,3470,3475,3465,3753
20250226,104700,2020679000,3480,3480,3480,3480,28
20250226,104600,2020581560,3480,3485,3485,3480,101
20250226,104500,2020230075,3485,3485,3485,3480,452
20250226,104400,2018654890,3485,3485,3485,3485,209
20250226,104300,2017926525,3485,3475,3485,3470,5065
20250226,104200,2000292115,3475,3470,3475,3470,410
20250226,104100,1998869030,3465,3465,3465,3465,920
20250226,104000,1995681230,3465,3475,3475,3465,572
20250226,103900,1993698150,3475,3475,3480,3465,2062
20250226,103800,1986539975,3480,3485,3485,3480,230
20250226,103700,1985739475,3485,3485,3485,3485,44
20250226,103600,1985586135,3485,3475,3485,3475,984
20250226,103500,1982166720,3480,3475,3480,3470,3138
20250226,103400,1971254390,3470,3470,3470,3470,214
20250226,103300,1970511810,3470,3470,3470,3470,100
20250226,103200,1970164810,3470,3480,3480,3470,1012
20250226,103100,1966649570,3475,3475,3480,3475,925
20250226,103000,1963434635,3475,3475,3475,3475,292
20250226,102900,1962419935,3470,3475,3475,3470,123
20250226,102800,1961993010,3470,3470,3470,3470,196
20250226,102700,1961312890,3465,3465,3465,3465,503
20250226,102600,1959569995,3465,3465,3465,3465,145
20250226,102500,1959067570,3465,3470,3475,3465,45
20250226,102400,1958911550,3470,3465,3470,3465,921
20250226,102300,1955718265,3465,3465,3465,3465,634
20250226,102200,1953521455,3465,3460,3470,3460,2015
20250226,102100,1946540645,3460,3455,3460,3455,367
20250226,102000,1945271940,3460,3460,3470,3460,1348
20250226,101900,1940607560,3470,3460,3470,3460,250
20250226,101800,1939742030,3455,3470,3470,3455,364
20250226,101700,1938482455,3455,3455,3470,3455,332
20250226,101600,1937332395,3455,3460,3470,3455,1030
20250226,101500,1933767510,3460,3480,3480,3460,62
20250226,101400,1933552425,3465,3455,3465,3450,24883
20250226,101300,1847465020,3455,3465,3465,3455,5176
20250226,101200,1829567845,3465,3460,3465,3460,620
20250226,101100,1827421990,3460,3455,3460,3455,1030
20250226,101000,1823863325,3455,3455,3465,3455,1366
20250226,100900,1819143775,3455,3455,3465,3455,4169
20250226,100800,1804731315,3460,3460,3465,3455,5017
20250226,100700,1787377390,3460,3485,3485,3460,9744
20250226,100600,1753629865,3485,3480,3485,3465,1822
20250226,100500,1747289315,3480,3470,3485,3465,7328
20250226,100400,1721791915,3470,3465,3470,3465,2958
20250226,100300,1711540495,3465,3485,3485,3460,6837
20250226,100200,1687819985,3485,3470,3485,3470,2884
20250226,100100,1677808765,3470,3495,3505,3470,11858
20250226,100000,1636505535,3495,3505,3505,3495,4452
20250226,095900,1620935915,3515,3520,3520,3505,2459
20250226,095800,1612305720,3510,3505,3510,3505,349
20250226,095700,1611082220,3495,3505,3510,3495,8616
20250226,095600,1580919610,3510,3525,3525,3510,4798
20250226,095500,1564051200,3525,3520,3525,3520,957
20250226,095400,1560678865,3525,3520,3525,3520,3432
20250226,095300,1548592140,3520,3535,3535,3520,1343
20250226,095200,1543855720,3535,3540,3540,3535,804
20250226,095100,1541011255,3550,3550,3550,3540,5810
20250226,095000,1520421340,3555,3555,3560,3555,302
20250226,094900,1519346570,3550,3550,3550,3540,2502
20250226,094800,1510464620,3550,3565,3575,3550,3031
20250226,094700,1499684555,3565,3565,3585,3520,13795
20250226,094600,1450560935,3575,3525,3585,3525,4747
20250226,094500,1433668950,3525,3535,3535,3500,10589
20250226,094400,1396351855,3540,3555,3580,3540,10199
20250226,094300,1360042605,3540,3530,3555,3530,7651
20250226,094200,1332936155,3530,3525,3530,3525,2063
20250226,094100,1325660925,3525,3525,3540,3520,9795
20250226,094000,1291130210,3530,3520,3530,3515,4511
20250226,093900,1275223675,3520,3520,3525,3510,2494
20250226,093800,1266450960,3520,3485,3520,3485,4099
20250226,093700,1252096235,3480,3480,3490,3475,1354
20250226,093600,1247384230,3480,3480,3480,3475,1143
20250226,093500,1243410465,3480,3500,3500,3480,61
20250226,093400,1243197565,3500,3475,3500,3470,3091
20250226,093300,1232432665,3480,3485,3485,3480,1174
20250226,093200,1228346675,3485,3490,3490,3470,2582
20250226,093100,1219385355,3490,3475,3490,3465,2628
20250226,093000,1210252970,3475,3480,3480,3465,3503
20250226,092900,1198100115,3475,3470,3475,3465,7373
20250226,092800,1172510380,3470,3460,3470,3460,4838
20250226,092700,1155735630,3450,3465,3470,3450,13277
20250226,092600,1109818455,3465,3485,3490,3465,28359
20250226,092500,1011301730,3485,3495,3500,3485,3257
20250226,092400,999928670,3500,3500,3500,3490,889
20250226,092300,996817380,3490,3500,3510,3490,5125
20250226,092200,978912230,3500,3520,3520,3490,23390
20250226,092100,896836655,3530,3530,3530,3520,1522
20250226,092000,891477185,3520,3530,3540,3520,2623
20250226,091900,882213160,3530,3550,3550,3525,2665
20250226,091800,872774230,3550,3550,3555,3525,7139
20250226,091700,847504365,3560,3530,3560,3530,3458
20250226,091600,835249985,3530,3510,3530,3510,9526
20250226,091500,801757620,3510,3525,3530,3505,8442
20250226,091400,772059540,3530,3535,3535,3520,533
20250226,091300,770177415,3535,3535,3540,3530,1218
20250226,091200,765871035,3540,3515,3540,3495,7700
20250226,091100,738781140,3515,3510,3515,3500,4074
20250226,091000,724464260,3500,3500,3520,3495,4353
20250226,090900,709217615,3500,3485,3520,3485,14925
20250226,090800,656942505,3480,3490,3500,3480,4605
20250226,090700,640867690,3475,3460,3495,3460,8743
20250226,090600,610471395,3460,3480,3500,3450,46999
20250226,090500,447723715,3480,3520,3520,3465,23605
20250226,090400,364962930,3540,3550,3555,3525,21906
20250226,090300,287513825,3550,3560,3580,3530,13593
20250226,090200,239145610,3585,3610,3680,3555,27630
20250226,090100,139426090,3585,3560,3660,3560,32419
20250226,090000,22132955,3580,3550,3590,3550,6214