stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190200,3581870567,1645,1645,1645,1645,37099
20250226,190100,3581870567,1645,1645,1645,1645,0
20250226,190000,3581870567,1645,1645,1645,1645,0
20250226,185900,3581870567,1645,1645,1645,1645,0
20250226,185800,3581870567,1645,1645,1645,1645,0
20250226,185700,3581870567,1645,1645,1645,1645,0
20250226,185600,3581870567,1645,1645,1645,1645,0
20250226,185500,3581870567,1645,1645,1645,1645,0
20250226,185400,3581870567,1645,1645,1645,1645,0
20250226,185300,3581870567,1645,1645,1645,1645,0
20250226,185200,3581870567,1645,1645,1645,1645,0
20250226,185100,3581870567,1645,1645,1645,1645,0
20250226,185000,3581870567,1645,1645,1645,1645,0
20250226,184900,3581870567,1645,1645,1645,1645,0
20250226,184800,3581870567,1645,1645,1645,1645,0
20250226,184700,3581870567,1645,1645,1645,1645,0
20250226,184600,3581870567,1645,1645,1645,1645,0
20250226,184500,3581870567,1645,1645,1645,1645,0
20250226,184400,3581870567,1645,1645,1645,1645,0
20250226,184300,3581870567,1645,1645,1645,1645,0
20250226,184200,3581870567,1645,1645,1645,1645,0
20250226,184100,3581870567,1645,1645,1645,1645,0
20250226,184000,3581870567,1645,1645,1645,1645,0
20250226,183900,3581870567,1645,1645,1645,1645,0
20250226,183800,3581870567,1645,1645,1645,1645,0
20250226,183700,3581870567,1645,1645,1645,1645,0
20250226,183600,3581870567,1645,1645,1645,1645,0
20250226,183500,3581870567,1645,1645,1645,1645,0
20250226,183400,3581870567,1645,1645,1645,1645,0
20250226,183300,3581870567,1645,1645,1645,1645,0
20250226,183200,3581870567,1645,1645,1645,1645,37099
20250226,183100,3581870567,1645,1645,1645,1645,0
20250226,183000,3581870567,1645,1645,1645,1645,0
20250226,182900,3581870567,1645,1645,1645,1645,0
20250226,182800,3581870567,1645,1645,1645,1645,0
20250226,182700,3581870567,1645,1645,1645,1645,0
20250226,182600,3581870567,1645,1645,1645,1645,0
20250226,182500,3581870567,1645,1645,1645,1645,0
20250226,182400,3581870567,1645,1645,1645,1645,0
20250226,182300,3581870567,1645,1645,1645,1645,0
20250226,182200,3581870567,1645,1645,1645,1645,0
20250226,182100,3581870567,1645,1645,1645,1645,0
20250226,182000,3581870567,1645,1645,1645,1645,0
20250226,181900,3581870567,1645,1645,1645,1645,0
20250226,181800,3581870567,1645,1645,1645,1645,0
20250226,181700,3581870567,1645,1645,1645,1645,0
20250226,181600,3581870567,1645,1645,1645,1645,0
20250226,181500,3581870567,1645,1645,1645,1645,0
20250226,181400,3581870567,1645,1645,1645,1645,0
20250226,181300,3581870567,1645,1645,1645,1645,0
20250226,181200,3581870567,1645,1645,1645,1645,0
20250226,181100,3581870567,1645,1645,1645,1645,0
20250226,181000,3581870567,1645,1645,1645,1645,0
20250226,180900,3581870567,1645,1645,1645,1645,0
20250226,180800,3581870567,1645,1645,1645,1645,0
20250226,180700,3581870567,1645,1645,1645,1645,0
20250226,180600,3581870567,1645,1645,1645,1645,0
20250226,180500,3581870567,1645,1645,1645,1645,0
20250226,180400,3581870567,1645,1645,1645,1645,0
20250226,180300,3581870567,1645,1645,1645,1645,0
20250226,180200,3581870567,1645,1645,1645,1645,37099
20250226,180100,3581870567,1645,1645,1645,1645,0
20250226,180000,3581870567,1645,1645,1645,1645,0
20250226,175900,3581870567,1645,1645,1645,1645,0
20250226,175800,3581870567,1645,1645,1645,1645,0
20250226,175700,3581870567,1645,1645,1645,1645,0
20250226,175600,3581870567,1645,1645,1645,1645,0
20250226,175500,3581870567,1645,1645,1645,1645,0
20250226,175400,3581870567,1645,1645,1645,1645,0
20250226,175300,3581870567,1645,1645,1645,1645,0
20250226,175200,3581870567,1645,1645,1645,1645,0
20250226,175100,3581870567,1645,1645,1645,1645,0
20250226,175000,3581870567,1645,1645,1645,1645,0
20250226,174900,3581870567,1645,1645,1645,1645,0
20250226,174800,3581870567,1645,1645,1645,1645,0
20250226,174700,3581870567,1645,1645,1645,1645,0
20250226,174600,3581870567,1645,1645,1645,1645,0
20250226,174500,3581870567,1645,1645,1645,1645,0
20250226,174400,3581870567,1645,1645,1645,1645,0
20250226,174300,3581870567,1645,1645,1645,1645,0
20250226,174200,3581870567,1645,1645,1645,1645,0
20250226,174100,3581870567,1645,1645,1645,1645,0
20250226,174000,3581870567,1645,1645,1645,1645,0
20250226,173900,3581870567,1645,1645,1645,1645,0
20250226,173800,3581870567,1645,1645,1645,1645,0
20250226,173700,3581870567,1645,1645,1645,1645,0
20250226,173600,3581870567,1645,1645,1645,1645,0
20250226,173500,3581870567,1645,1645,1645,1645,0
20250226,173400,3581870567,1645,1645,1645,1645,0
20250226,173300,3581870567,1645,1645,1645,1645,0
20250226,173200,3581870567,1645,1645,1645,1645,37099
20250226,173100,3581870567,1645,1645,1645,1645,0
20250226,173000,3581870567,1645,1645,1645,1645,0
20250226,172900,3581870567,1645,1645,1645,1645,0
20250226,172800,3581870567,1645,1645,1645,1645,0
20250226,172700,3581870567,1645,1645,1645,1645,0
20250226,172600,3581870567,1645,1645,1645,1645,0
20250226,172500,3581870567,1645,1645,1645,1645,0
20250226,172400,3581870567,1645,1645,1645,1645,0
20250226,172300,3581870567,1645,1645,1645,1645,0
20250226,172200,3581870567,1645,1645,1645,1645,0
20250226,172100,3581870567,1645,1645,1645,1645,0
20250226,172000,3581870567,1645,1645,1645,1645,0
20250226,171900,3581870567,1645,1645,1645,1645,0
20250226,171800,3581870567,1645,1645,1645,1645,0
20250226,171700,3581870567,1645,1645,1645,1645,0
20250226,171600,3581870567,1645,1645,1645,1645,0
20250226,171500,3581870567,1645,1645,1645,1645,0
20250226,171400,3581870567,1645,1645,1645,1645,0
20250226,171300,3581870567,1645,1645,1645,1645,0
20250226,171200,3581870567,1645,1645,1645,1645,0
20250226,171100,3581870567,1645,1645,1645,1645,0
20250226,171000,3581870567,1645,1645,1645,1645,0
20250226,170900,3581870567,1645,1645,1645,1645,0
20250226,170800,3581870567,1645,1645,1645,1645,0
20250226,170700,3581870567,1645,1645,1645,1645,0
20250226,170600,3581870567,1645,1645,1645,1645,0
20250226,170500,3581870567,1645,1645,1645,1645,0
20250226,170400,3581870567,1645,1645,1645,1645,0
20250226,170300,3581870567,1645,1645,1645,1645,0
20250226,170200,3581870567,1645,1645,1645,1645,37099
20250226,170100,3581870567,1645,1645,1645,1645,0
20250226,170000,3581870567,1645,1645,1645,1645,0
20250226,165900,3581870567,1645,1645,1645,1645,0
20250226,165800,3581870567,1645,1645,1645,1645,0
20250226,165700,3581870567,1645,1645,1645,1645,0
20250226,165600,3581870567,1645,1645,1645,1645,0
20250226,165500,3581870567,1645,1645,1645,1645,0
20250226,165400,3581870567,1645,1645,1645,1645,0
20250226,165300,3581870567,1645,1645,1645,1645,0
20250226,165200,3581870567,1645,1645,1645,1645,0
20250226,165100,3581870567,1645,1645,1645,1645,0
20250226,165000,3581870567,1645,1645,1645,1645,0
20250226,164900,3581870567,1645,1645,1645,1645,0
20250226,164800,3581870567,1645,1645,1645,1645,0
20250226,164700,3581870567,1645,1645,1645,1645,0
20250226,164600,3581870567,1645,1645,1645,1645,0
20250226,164500,3581870567,1645,1645,1645,1645,0
20250226,164400,3581870567,1645,1645,1645,1645,0
20250226,164300,3581870567,1645,1645,1645,1645,0
20250226,164200,3581870567,1645,1645,1645,1645,0
20250226,164100,3581870567,1645,1645,1645,1645,0
20250226,164000,3581870567,1645,1645,1645,1645,0
20250226,163900,3581870567,1645,1645,1645,1645,0
20250226,163800,3581870567,1645,1645,1645,1645,0
20250226,163700,3581870567,1645,1645,1645,1645,0
20250226,163600,3581870567,1645,1645,1645,1645,0
20250226,163500,3581870567,1645,1645,1645,1645,0
20250226,163400,3581870567,1645,1645,1645,1645,0
20250226,163300,3581870567,1645,1645,1645,1645,0
20250226,163200,3581870567,1645,1645,1645,1645,37099
20250226,163100,3581870567,1645,1645,1645,1645,0
20250226,163000,3581870567,1645,1645,1645,1645,0
20250226,162900,3581870567,1645,1645,1645,1645,0
20250226,162800,3581870567,1645,1645,1645,1645,0
20250226,162700,3581870567,1645,1645,1645,1645,0
20250226,162600,3581870567,1645,1645,1645,1645,0
20250226,162500,3581870567,1645,1645,1645,1645,0
20250226,162400,3581870567,1645,1645,1645,1645,0
20250226,162300,3581870567,1645,1645,1645,1645,0
20250226,162200,3581870567,1645,1645,1645,1645,0
20250226,162100,3581870567,1645,1645,1645,1645,0
20250226,162000,3581870567,1645,1645,1645,1645,0
20250226,161900,3581870567,1645,1645,1645,1645,0
20250226,161800,3581870567,1645,1645,1645,1645,0
20250226,161700,3581870567,1645,1645,1645,1645,0
20250226,161600,3581870567,1645,1645,1645,1645,0
20250226,161500,3581870567,1645,1645,1645,1645,0
20250226,161400,3581870567,1645,1645,1645,1645,0
20250226,161300,3581870567,1645,1645,1645,1645,0
20250226,161200,3581870567,1645,1645,1645,1645,0
20250226,161100,3581870567,1645,1645,1645,1645,0
20250226,161000,3581870567,1645,1645,1645,1645,0
20250226,160900,3581870567,1645,1645,1645,1645,0
20250226,160800,3581870567,1645,1645,1645,1645,0
20250226,160700,3581870567,1645,1645,1645,1645,0
20250226,160600,3581870567,1645,1645,1645,1645,0
20250226,160500,3581870567,1645,1645,1645,1645,0
20250226,160400,3581870567,1645,1645,1645,1645,0
20250226,160300,3581870567,1645,1645,1645,1645,0
20250226,160200,3581870567,1645,1645,1645,1645,37099
20250226,160100,3581870567,1645,1645,1645,1645,0
20250226,160000,3581870567,1645,1645,1645,1645,0
20250226,155900,3581870567,1645,1645,1645,1645,0
20250226,155800,3581870567,1645,1645,1645,1645,0
20250226,155700,3581870567,1645,1645,1645,1645,0
20250226,155600,3581870567,1645,1645,1645,1645,0
20250226,155500,3581870567,1645,1645,1645,1645,0
20250226,155400,3581870567,1645,1645,1645,1645,0
20250226,155300,3581870567,1645,1645,1645,1645,0
20250226,155200,3581870567,1645,1645,1645,1645,0
20250226,155100,3581870567,1645,1645,1645,1645,0
20250226,155000,3581870567,1645,1645,1645,1645,0
20250226,154900,3581870567,1645,1645,1645,1645,0
20250226,154800,3581870567,1645,1645,1645,1645,0
20250226,154700,3581870567,1645,1645,1645,1645,0
20250226,154600,3581870567,1645,1645,1645,1645,0
20250226,154500,3581870567,1645,1645,1645,1645,0
20250226,154400,3581870567,1645,1645,1645,1645,0
20250226,154300,3581870567,1645,1645,1645,1645,0
20250226,154200,3581870567,1645,1645,1645,1645,0
20250226,154100,3581870567,1645,1645,1645,1645,0
20250226,154000,3581870567,1645,1645,1645,1645,0
20250226,153900,3581870567,1645,1645,1645,1645,0
20250226,153800,3581870567,1645,1645,1645,1645,0
20250226,153700,3581870567,1645,1645,1645,1645,0
20250226,153600,3581870567,1645,1645,1645,1645,0
20250226,153500,3581870567,1645,1645,1645,1645,0
20250226,153400,3581870567,1645,1645,1645,1645,0
20250226,153300,3581870567,1645,1645,1645,1645,0
20250226,153200,3581870567,1645,1645,1645,1645,37099
20250226,153100,3581870567,1645,1645,1645,1645,0
20250226,153000,3581870567,1645,1645,1645,1645,37099
20250226,152900,3520842712,1647,1647,1647,1647,0
20250226,152800,3520842712,1647,1647,1647,1647,0
20250226,152700,3520842712,1647,1647,1647,1647,0
20250226,152600,3520842712,1647,1647,1647,1647,0
20250226,152500,3520842712,1647,1647,1647,1647,0
20250226,152400,3520842712,1647,1647,1647,1647,0
20250226,152300,3520842712,1647,1647,1647,1647,0
20250226,152200,3520842712,1647,1647,1647,1647,0
20250226,152100,3520842712,1647,1647,1647,1647,0
20250226,152000,3520842712,1647,1647,1647,1647,0
20250226,151900,3520842712,1647,1653,1659,1647,6338
20250226,151800,3510363956,1653,1654,1654,1653,1411
20250226,151700,3508030838,1654,1659,1659,1654,1024
20250226,151600,3506336887,1659,1655,1659,1654,877
20250226,151500,3504884421,1660,1656,1660,1655,3763
20250226,151400,3498651049,1660,1660,1660,1660,1737
20250226,151300,3495767629,1662,1657,1662,1657,2169
20250226,151200,3492171366,1657,1661,1662,1657,212
20250226,151100,3491819604,1658,1658,1662,1658,274
20250226,151000,3491364949,1658,1655,1658,1655,1683
20250226,150900,3488577200,1655,1655,1657,1655,212
20250226,150800,3488225986,1659,1661,1661,1654,437
20250226,150700,3487500758,1662,1662,1662,1662,50
20250226,150600,3487417658,1663,1663,1663,1663,104
20250226,150500,3487244706,1664,1665,1665,1664,3124
20250226,150400,3482046309,1666,1660,1666,1645,19946
20250226,150300,3449092251,1660,1659,1660,1659,1007
20250226,150200,3447421582,1659,1659,1659,1659,378
20250226,150100,3446794480,1659,1657,1659,1657,1002
20250226,150000,3445132750,1657,1656,1659,1656,2732
20250226,145900,3440605738,1655,1654,1655,1654,2308
20250226,145800,3436787166,1656,1657,1657,1656,796
20250226,145700,3435468246,1657,1652,1659,1652,7917
20250226,145600,3422351998,1657,1652,1657,1652,1076
20250226,145500,3420574176,1650,1657,1657,1650,1005
20250226,145400,3418910083,1656,1650,1657,1650,3527
20250226,145300,3413081804,1650,1650,1657,1650,2274
20250226,145200,3409329037,1650,1656,1657,1649,4006
20250226,145100,3402712791,1656,1651,1657,1650,1772
20250226,145000,3399785680,1651,1653,1653,1650,10034
20250226,144900,3383224262,1653,1658,1658,1653,2109
20250226,144800,3379733279,1659,1659,1659,1659,901
20250226,144700,3378238520,1657,1658,1659,1657,2876
20250226,144600,3373471303,1658,1659,1659,1658,362
20250226,144500,3372870795,1659,1662,1664,1658,8518
20250226,144400,3358727474,1664,1664,1665,1661,3485
20250226,144300,3352936704,1662,1662,1665,1662,3126
20250226,144200,3347740748,1663,1663,1663,1662,307
20250226,144100,3347230258,1663,1663,1663,1663,245
20250226,144000,3346822823,1662,1664,1664,1661,1432
20250226,143900,3344442821,1664,1663,1665,1662,1665
20250226,143800,3341674635,1665,1666,1666,1663,110
20250226,143700,3341491444,1666,1663,1666,1663,850
20250226,143600,3340075724,1663,1666,1666,1663,294
20250226,143500,3339586115,1668,1664,1668,1664,513
20250226,143400,3338732287,1664,1663,1664,1663,2058
20250226,143300,3335309537,1664,1665,1665,1663,3456
20250226,143200,3329555958,1670,1667,1670,1665,326
20250226,143100,3329012016,1670,1670,1670,1670,100
20250226,143000,3328845016,1670,1670,1670,1666,550
20250226,142900,3327928511,1670,1670,1672,1665,3518
20250226,142800,3322066378,1670,1672,1672,1670,75
20250226,142700,3321941020,1673,1670,1673,1670,1661
20250226,142600,3319167000,1670,1674,1674,1670,2252
20250226,142500,3315404744,1674,1671,1674,1671,65
20250226,142400,3315295982,1674,1670,1675,1670,359
20250226,142300,3314695984,1670,1666,1670,1665,117
20250226,142200,3314500852,1670,1665,1670,1663,715
20250226,142100,3313310592,1665,1663,1665,1663,828
20250226,142000,3311933456,1663,1663,1663,1661,4172
20250226,141900,3305001019,1663,1663,1663,1663,101
20250226,141800,3304833056,1662,1663,1663,1662,960
20250226,141700,3303237383,1663,1663,1663,1663,202
20250226,141600,3302901457,1662,1662,1663,1662,534
20250226,141500,3302013899,1663,1662,1663,1662,617
20250226,141400,3300987924,1662,1662,1663,1661,1750
20250226,141300,3298080539,1662,1665,1665,1661,7332
20250226,141200,3285890632,1665,1665,1665,1665,506
20250226,141100,3285048142,1665,1664,1665,1664,610
20250226,141000,3284032498,1665,1664,1665,1664,3143
20250226,140900,3278799443,1665,1665,1665,1665,2060
20250226,140800,3275369543,1665,1665,1665,1665,539
20250226,140700,3274472108,1665,1663,1666,1663,1104
20250226,140600,3272635903,1663,1663,1666,1663,1794
20250226,140500,3269652331,1663,1669,1669,1663,1721
20250226,140400,3266788830,1668,1664,1668,1663,3782
20250226,140300,3260496591,1664,1668,1668,1664,1823
20250226,140200,3257460485,1669,1668,1674,1668,798
20250226,140100,3256128218,1674,1673,1674,1673,147
20250226,140000,3255882267,1673,1674,1674,1669,1635
20250226,135900,3253151690,1674,1675,1675,1674,2241
20250226,135800,3249398118,1675,1675,1675,1675,103
20250226,135700,3249225593,1667,1675,1675,1667,101
20250226,135600,3249056431,1675,1675,1675,1668,3056
20250226,135500,3243958659,1676,1676,1676,1675,101
20250226,135400,3243789393,1676,1676,1676,1676,190
20250226,135300,3243470953,1678,1672,1678,1672,3948
20250226,135200,3236865527,1672,1672,1672,1672,297
20250226,135100,3236368943,1672,1670,1672,1663,3581
20250226,135000,3230405922,1672,1672,1672,1670,2506
20250226,134900,3226219704,1672,1673,1673,1672,881
20250226,134800,3224746436,1673,1672,1673,1672,1261
20250226,134700,3222637100,1673,1673,1673,1673,110
20250226,134600,3222453070,1673,1676,1676,1673,1390
20250226,134500,3220127213,1676,1676,1676,1674,201
20250226,134400,3219790537,1676,1676,1676,1676,54
20250226,134300,3219700033,1677,1677,1677,1677,101
20250226,134200,3219530656,1677,1677,1677,1677,47
20250226,134100,3219451837,1677,1680,1681,1670,6272
20250226,134000,3208916906,1680,1680,1680,1678,2303
20250226,133900,3205050241,1680,1680,1680,1680,148
20250226,133800,3204801601,1680,1680,1680,1675,2039
20250226,133700,3201380421,1677,1683,1683,1677,444
20250226,133600,3200635128,1684,1678,1685,1676,5064
20250226,133500,3192125564,1677,1673,1677,1673,1986
20250226,133400,3188800649,1673,1673,1673,1670,913
20250226,133300,3187273689,1673,1673,1673,1673,712
20250226,133200,3186082513,1672,1671,1672,1671,2430
20250226,133100,3182021635,1671,1672,1672,1671,101
20250226,133000,3181852815,1672,1669,1673,1669,375
20250226,132900,3181226048,1663,1667,1667,1663,662
20250226,132800,3180123154,1667,1664,1667,1664,2556
20250226,132700,3175867695,1664,1663,1665,1663,1401
20250226,132600,3173536553,1665,1663,1665,1663,157
20250226,132500,3173275260,1665,1665,1665,1665,682
20250226,132400,3172139730,1665,1665,1665,1665,832
20250226,132300,3170754450,1664,1663,1665,1663,113
20250226,132200,3170566418,1663,1663,1663,1663,50
20250226,132100,3170483268,1663,1661,1663,1660,1856
20250226,132000,3167401725,1661,1662,1662,1661,595
20250226,131900,3166413421,1663,1660,1663,1660,144
20250226,131800,3166174075,1661,1664,1664,1660,577
20250226,131700,3165215071,1664,1662,1664,1661,338
20250226,131600,3164653368,1665,1665,1665,1665,131
20250226,131500,3164435253,1665,1665,1665,1664,584
20250226,131400,3163462915,1665,1666,1666,1662,1116
20250226,131300,3161604760,1666,1665,1666,1665,1295
20250226,131200,3159447490,1665,1664,1665,1656,1077
20250226,131100,3157654471,1668,1668,1668,1665,201
20250226,131000,3157319353,1668,1668,1668,1668,201
20250226,130900,3156984085,1668,1656,1668,1655,13210
20250226,130800,3135082636,1656,1657,1657,1656,1365
20250226,130700,3132821540,1657,1659,1659,1655,2338
20250226,130600,3128946142,1659,1659,1659,1655,3540
20250226,130500,3123080446,1659,1659,1659,1658,1010
20250226,130400,3121405301,1660,1661,1661,1658,8227
20250226,130300,3107748906,1661,1662,1663,1661,10311
20250226,130200,3090620055,1663,1664,1664,1663,1686
20250226,130100,3087815912,1664,1664,1665,1663,4915
20250226,130000,3079637556,1664,1665,1668,1664,701
20250226,125900,3078470830,1666,1669,1669,1666,6522
20250226,125800,3067598118,1668,1673,1673,1668,2062
20250226,125700,3064152931,1673,1669,1673,1669,873
20250226,125600,3062695490,1669,1673,1673,1669,959
20250226,125500,3061093871,1670,1673,1673,1670,10957
20250226,125400,3042795516,1673,1670,1673,1670,820
20250226,125300,3041424290,1670,1674,1674,1670,4021
20250226,125200,3034706069,1674,1673,1674,1672,1932
20250226,125100,3031474904,1674,1674,1674,1674,101
20250226,125000,3031305830,1673,1672,1673,1672,908
20250226,124900,3029787215,1673,1673,1673,1672,524
20250226,124800,3028910985,1674,1674,1674,1674,50
20250226,124700,3028827285,1674,1675,1675,1674,101
20250226,124600,3028658160,1675,1675,1675,1675,1441
20250226,124500,3026244485,1675,1675,1675,1672,102
20250226,124400,3026073638,1675,1675,1675,1675,105
20250226,124300,3025897763,1675,1671,1675,1671,589
20250226,124200,3024911432,1671,1675,1675,1671,1021
20250226,124100,3023204857,1670,1674,1675,1670,2349
20250226,124000,3019280432,1675,1674,1675,1674,565
20250226,123900,3018334517,1674,1675,1675,1674,144
20250226,123800,3018093363,1674,1674,1675,1674,724
20250226,123700,3016880819,1675,1670,1675,1668,3725
20250226,123600,3010645619,1674,1674,1674,1670,63
20250226,123500,3010540193,1674,1674,1674,1674,102
20250226,123400,3010369445,1674,1675,1675,1674,101
20250226,123300,3010200318,1675,1670,1675,1670,666
20250226,123200,3009084868,1674,1675,1675,1670,1101
20250226,123100,3007245747,1675,1675,1675,1675,56
20250226,123000,3007151947,1675,1675,1675,1669,414
20250226,122900,3006459565,1675,1675,1675,1669,550
20250226,122800,3005538321,1675,1671,1675,1671,3731
20250226,122700,2999298862,1669,1671,1671,1669,1693
20250226,122600,2996471529,1671,1670,1671,1670,379
20250226,122500,2995838341,1671,1669,1671,1669,1091
20250226,122400,2994015869,1671,1671,1671,1671,300
20250226,122300,2993514569,1671,1671,1673,1670,463
20250226,122200,2992741182,1673,1673,1673,1673,113
20250226,122100,2992552133,1673,1673,1673,1673,62
20250226,122000,2992448407,1673,1674,1675,1673,100
20250226,121900,2992281013,1673,1665,1674,1665,3974
20250226,121800,2985635606,1665,1674,1674,1665,136
20250226,121700,2985408251,1674,1676,1676,1674,136
20250226,121600,2985180493,1676,1665,1676,1664,2563
20250226,121500,2980914805,1677,1677,1678,1677,1111
20250226,121400,2979051114,1678,1677,1678,1662,300
20250226,121300,2978547800,1677,1670,1677,1661,5275
20250226,121200,2969733507,1670,1661,1670,1660,9796
20250226,121100,2953442781,1662,1664,1664,1662,14242
20250226,121000,2929758560,1663,1664,1665,1663,2709
20250226,120900,2925253289,1663,1664,1664,1663,4431
20250226,120800,2917881321,1665,1666,1666,1665,1575
20250226,120700,2915258900,1666,1665,1666,1665,532
20250226,120600,2914372841,1666,1664,1666,1663,2965
20250226,120500,2909439005,1664,1665,1665,1664,2599
20250226,120400,2905114162,1665,1665,1665,1665,172
20250226,120300,2904827782,1665,1667,1668,1665,2700
20250226,120200,2900326708,1667,1668,1668,1667,172
20250226,120100,2900039919,1668,1670,1670,1668,807
20250226,120000,2898693639,1670,1670,1670,1670,101
20250226,115900,2898524969,1667,1670,1670,1667,129
20250226,115800,2898309779,1670,1666,1670,1664,10977
20250226,115700,2880028757,1666,1667,1667,1666,428
20250226,115600,2879315339,1667,1667,1667,1667,4816
20250226,115500,2871287067,1667,1667,1667,1667,154
20250226,115400,2871030349,1667,1666,1667,1666,2476
20250226,115300,2866902862,1667,1671,1671,1667,3056
20250226,115200,2861808113,1667,1667,1671,1667,185
20250226,115100,2861499482,1667,1671,1671,1667,150
20250226,115000,2861249032,1673,1673,1673,1673,50
20250226,114900,2861165382,1673,1665,1673,1665,116
20250226,114800,2860971434,1673,1674,1674,1665,3680
20250226,114700,2854841485,1674,1664,1674,1664,4683
20250226,114600,2847021316,1665,1662,1670,1662,1447
20250226,114500,2844614141,1670,1662,1670,1661,1713
20250226,114400,2841766412,1665,1666,1666,1658,42877
20250226,114300,2770472128,1666,1665,1670,1665,109
20250226,114200,2770290107,1665,1670,1670,1665,923
20250226,114100,2768752217,1670,1673,1673,1670,1531
20250226,114000,2766195104,1674,1674,1674,1674,50
20250226,113900,2766111404,1675,1674,1676,1674,772
20250226,113800,2764818905,1674,1673,1674,1673,983
20250226,113700,2763173519,1673,1673,1673,1671,1111
20250226,113600,2761316819,1673,1669,1673,1669,3528
20250226,113500,2755426811,1669,1666,1669,1664,1360
20250226,113400,2753161965,1669,1665,1669,1663,13551
20250226,113300,2730625181,1665,1665,1666,1664,1294
20250226,113200,2728471532,1667,1666,1669,1666,1396
20250226,113100,2726143952,1667,1667,1667,1666,962
20250226,113000,2724541158,1667,1669,1669,1667,639
20250226,112900,2723475504,1669,1670,1671,1668,5929
20250226,112800,2713575961,1670,1671,1671,1670,3998
20250226,112700,2706898906,1673,1674,1674,1671,898
20250226,112600,2705397072,1674,1674,1674,1673,215
20250226,112500,2705037278,1674,1673,1674,1673,367
20250226,112400,2704423234,1674,1670,1674,1670,6655
20250226,112300,2693306363,1671,1674,1674,1671,1543
20250226,112200,2690723851,1674,1673,1674,1670,9645
20250226,112100,2674595944,1674,1674,1674,1674,106
20250226,112000,2674418500,1670,1671,1674,1670,4157
20250226,111900,2667475592,1674,1676,1676,1670,830
20250226,111800,2666088674,1676,1676,1676,1676,552
20250226,111700,2665163522,1676,1676,1676,1676,108
20250226,111600,2664982514,1676,1673,1676,1673,80
20250226,111500,2664848575,1673,1671,1676,1671,639
20250226,111400,2663778955,1671,1678,1678,1671,1251
20250226,111300,2661687531,1672,1675,1677,1672,3043
20250226,111200,2656595596,1679,1679,1679,1679,106
20250226,111100,2656417622,1679,1678,1679,1678,45
20250226,111000,2656342069,1679,1680,1680,1677,305
20250226,110900,2655830116,1679,1679,1679,1678,849
20250226,110800,2654405345,1679,1677,1679,1677,107
20250226,110700,2654225797,1680,1680,1680,1677,1106
20250226,110600,2652367720,1680,1680,1680,1680,80
20250226,110500,2652233320,1680,1679,1680,1673,576
20250226,110400,2651268236,1677,1680,1680,1673,635
20250226,110300,2650203739,1677,1676,1677,1676,1408
20250226,110200,2647842923,1677,1679,1680,1677,186
20250226,110100,2647530840,1680,1680,1682,1680,1216
20250226,110000,2645486740,1682,1681,1682,1675,662
20250226,105900,2644373651,1681,1681,1682,1681,574
20250226,105800,2643408387,1682,1682,1682,1675,124
20250226,105700,2643199994,1683,1684,1684,1674,2531
20250226,105600,2638960150,1685,1672,1685,1672,54
20250226,105500,2638869186,1685,1669,1686,1669,103
20250226,105400,2638695598,1669,1679,1687,1669,25760
20250226,105300,2595671276,1679,1674,1679,1672,1328
20250226,105200,2593449576,1678,1678,1679,1671,423
20250226,105100,2592741272,1678,1679,1684,1671,7254
20250226,105000,2580607489,1680,1686,1686,1680,166
20250226,104900,2580328223,1686,1687,1687,1686,214
20250226,104800,2579967260,1687,1688,1688,1687,99
20250226,104700,2579800194,1680,1685,1688,1680,1816
20250226,104600,2576741163,1685,1683,1685,1683,157
20250226,104500,2576476718,1685,1685,1685,1680,795
20250226,104400,2575139979,1685,1689,1689,1685,156
20250226,104300,2574876953,1691,1691,1691,1691,108
20250226,104200,2574694325,1691,1693,1693,1681,1079
20250226,104100,2572876430,1683,1685,1693,1683,708
20250226,104000,2571679112,1685,1689,1692,1685,192
20250226,103900,2571354675,1689,1690,1693,1689,731
20250226,103800,2570118723,1691,1680,1691,1680,3116
20250226,103700,2564863335,1689,1688,1689,1685,2318
20250226,103600,2560952549,1688,1686,1688,1686,835
20250226,103500,2559544679,1688,1684,1688,1684,17573
20250226,103400,2529950128,1684,1685,1685,1684,373
20250226,103300,2529321991,1685,1679,1686,1678,3958
20250226,103200,2522670807,1678,1677,1678,1677,936
20250226,103100,2521101083,1677,1677,1678,1676,2231
20250226,103000,2517359651,1677,1679,1680,1677,364
20250226,102900,2516749001,1679,1679,1679,1678,181
20250226,102800,2516445113,1679,1663,1679,1663,9348
20250226,102700,2500862822,1663,1660,1663,1660,3112
20250226,102600,2495694985,1661,1661,1661,1660,5168
20250226,102500,2487114308,1661,1661,1661,1661,1394
20250226,102400,2484798874,1663,1661,1664,1661,1104
20250226,102300,2482963982,1661,1661,1665,1660,3165
20250226,102200,2477704182,1665,1659,1665,1659,2256
20250226,102100,2473955381,1658,1664,1666,1658,5660
20250226,102000,2464542021,1664,1665,1665,1662,1383
20250226,101900,2462240228,1665,1663,1665,1663,1900
20250226,101800,2459077006,1666,1659,1666,1657,1454
20250226,101700,2456660861,1657,1659,1660,1657,3075
20250226,101600,2451558714,1658,1653,1658,1653,2887
20250226,101500,2446774638,1653,1654,1654,1653,1085
20250226,101400,2444980206,1654,1647,1654,1647,807
20250226,101300,2443647703,1647,1645,1660,1643,10600
20250226,101200,2426206298,1645,1668,1668,1642,35567
20250226,101100,2367425939,1668,1668,1668,1663,567
20250226,101000,2366480258,1663,1674,1674,1661,11935
20250226,100900,2346614786,1668,1679,1680,1667,57116
20250226,100800,2251149142,1679,1677,1679,1677,1672
20250226,100700,2248343546,1678,1674,1678,1674,3422
20250226,100600,2242614898,1678,1674,1678,1673,5777
20250226,100500,2232925583,1678,1678,1679,1672,4225
20250226,100400,2225847819,1679,1676,1679,1673,10325
20250226,100300,2208558841,1678,1678,1678,1677,57
20250226,100200,2208463196,1673,1681,1681,1672,5218
20250226,100100,2199733057,1681,1688,1688,1675,19707
20250226,100000,2166662028,1689,1686,1690,1680,8823
20250226,095900,2151833068,1685,1693,1693,1681,15297
20250226,095800,2126050012,1693,1690,1697,1684,19095
20250226,095700,2093862686,1695,1705,1710,1695,8971
20250226,095600,2078595128,1710,1720,1720,1704,11833
20250226,095500,2058410559,1710,1721,1721,1710,28027
20250226,095400,2010468812,1715,1724,1724,1715,2342
20250226,095300,2006437316,1721,1725,1725,1713,2458
20250226,095200,2002207300,1725,1724,1727,1701,6236
20250226,095100,1991507167,1724,1735,1735,1723,7882
20250226,095000,1977866724,1738,1738,1739,1730,7371
20250226,094900,1965078597,1735,1735,1743,1735,7589
20250226,094800,1951876059,1735,1746,1753,1728,19762
20250226,094700,1917465193,1750,1717,1754,1717,71855
20250226,094600,1792533705,1717,1705,1717,1705,7911
20250226,094500,1779004232,1708,1704,1710,1702,1946
20250226,094400,1775686825,1704,1716,1716,1704,4869
20250226,094300,1767355249,1716,1729,1729,1716,10593
20250226,094200,1749115383,1729,1724,1731,1716,27421
20250226,094100,1701809827,1722,1725,1725,1706,15450
20250226,094000,1675213051,1724,1695,1724,1690,36899
20250226,093900,1611986254,1697,1690,1697,1686,2861
20250226,093800,1607144554,1694,1682,1694,1673,6726
20250226,093700,1595844802,1685,1683,1685,1673,2938
20250226,093600,1590904028,1681,1680,1681,1672,4205
20250226,093500,1583850317,1680,1674,1681,1671,7257
20250226,093400,1571710087,1674,1683,1683,1674,4975
20250226,093300,1563351092,1683,1675,1684,1673,1575
20250226,093200,1560706021,1674,1680,1684,1674,6906
20250226,093100,1549125114,1676,1680,1681,1675,1499
20250226,093000,1546611840,1681,1685,1685,1681,2002
20250226,092900,1543245724,1685,1683,1685,1678,10836
20250226,092800,1525035206,1687,1682,1688,1681,5684
20250226,092700,1515469261,1682,1685,1685,1681,2408
20250226,092600,1511419266,1685,1691,1691,1680,6388
20250226,092500,1500659345,1691,1685,1691,1685,11899
20250226,092400,1480590613,1685,1695,1696,1681,12982
20250226,092300,1458659310,1689,1703,1705,1689,7959
20250226,092200,1445168943,1703,1703,1705,1701,1139
20250226,092100,1443229130,1695,1693,1703,1693,9673
20250226,092000,1426831490,1693,1710,1711,1681,19969
20250226,091900,1392902435,1710,1706,1711,1706,1994
20250226,091800,1389496649,1705,1718,1720,1705,12786
20250226,091700,1367611262,1718,1722,1722,1715,74580
20250226,091600,1239390878,1721,1732,1732,1719,2539
20250226,091500,1235015584,1732,1713,1732,1711,26253
20250226,091400,1189753345,1708,1711,1725,1708,24160
20250226,091300,1148276730,1708,1712,1713,1707,19465
20250226,091200,1114959591,1707,1708,1713,1707,3839
20250226,091100,1108389600,1713,1710,1715,1705,14037
20250226,091000,1084360631,1710,1680,1710,1678,29093
20250226,090900,1035226940,1679,1690,1690,1678,19005
20250226,090800,1003272600,1689,1678,1690,1678,16720
20250226,090700,975136850,1678,1700,1700,1670,40488
20250226,090600,907010234,1700,1699,1703,1685,40293
20250226,090500,838912228,1699,1711,1722,1683,47629
20250226,090400,757947854,1722,1735,1748,1714,73566
20250226,090300,630984663,1734,1755,1765,1733,99779
20250226,090200,455800240,1755,1753,1758,1725,82712
20250226,090100,311253446,1753,1716,1770,1702,102130
20250226,090000,133978873,1726,1674,1743,1674,78923