stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190600,1052226302,731,731,731,731,16041
20250226,190500,1052226302,731,731,731,731,0
20250226,190400,1052226302,731,731,731,731,0
20250226,190300,1052226302,731,731,731,731,0
20250226,190200,1052226302,731,731,731,731,0
20250226,190100,1052226302,731,731,731,731,0
20250226,190000,1052226302,731,731,731,731,0
20250226,185900,1052226302,731,731,731,731,0
20250226,185800,1052226302,731,731,731,731,0
20250226,185700,1052226302,731,731,731,731,0
20250226,185600,1052226302,731,731,731,731,0
20250226,185500,1052226302,731,731,731,731,0
20250226,185400,1052226302,731,731,731,731,0
20250226,185300,1052226302,731,731,731,731,0
20250226,185200,1052226302,731,731,731,731,0
20250226,185100,1052226302,731,731,731,731,0
20250226,185000,1052226302,731,731,731,731,0
20250226,184900,1052226302,731,731,731,731,0
20250226,184800,1052226302,731,731,731,731,0
20250226,184700,1052226302,731,731,731,731,0
20250226,184600,1052226302,731,731,731,731,0
20250226,184500,1052226302,731,731,731,731,0
20250226,184400,1052226302,731,731,731,731,0
20250226,184300,1052226302,731,731,731,731,0
20250226,184200,1052226302,731,731,731,731,0
20250226,184100,1052226302,731,731,731,731,0
20250226,184000,1052226302,731,731,731,731,0
20250226,183900,1052226302,731,731,731,731,0
20250226,183800,1052226302,731,731,731,731,0
20250226,183700,1052226302,731,731,731,731,0
20250226,183600,1052226302,731,731,731,731,16041
20250226,183500,1052226302,731,731,731,731,0
20250226,183400,1052226302,731,731,731,731,0
20250226,183300,1052226302,731,731,731,731,0
20250226,183200,1052226302,731,731,731,731,0
20250226,183100,1052226302,731,731,731,731,0
20250226,183000,1052226302,731,731,731,731,0
20250226,182900,1052226302,731,731,731,731,0
20250226,182800,1052226302,731,731,731,731,0
20250226,182700,1052226302,731,731,731,731,0
20250226,182600,1052226302,731,731,731,731,0
20250226,182500,1052226302,731,731,731,731,0
20250226,182400,1052226302,731,731,731,731,0
20250226,182300,1052226302,731,731,731,731,0
20250226,182200,1052226302,731,731,731,731,0
20250226,182100,1052226302,731,731,731,731,0
20250226,182000,1052226302,731,731,731,731,0
20250226,181900,1052226302,731,731,731,731,0
20250226,181800,1052226302,731,731,731,731,0
20250226,181700,1052226302,731,731,731,731,0
20250226,181600,1052226302,731,731,731,731,0
20250226,181500,1052226302,731,731,731,731,0
20250226,181400,1052226302,731,731,731,731,0
20250226,181300,1052226302,731,731,731,731,0
20250226,181200,1052226302,731,731,731,731,0
20250226,181100,1052226302,731,731,731,731,0
20250226,181000,1052226302,731,731,731,731,0
20250226,180900,1052226302,731,731,731,731,0
20250226,180800,1052226302,731,731,731,731,0
20250226,180700,1052226302,731,731,731,731,0
20250226,180600,1052226302,731,731,731,731,16041
20250226,180500,1052226302,731,731,731,731,0
20250226,180400,1052226302,731,731,731,731,0
20250226,180300,1052226302,731,731,731,731,0
20250226,180200,1052226302,731,731,731,731,0
20250226,180100,1052226302,731,731,731,731,0
20250226,180000,1052226302,731,731,731,731,0
20250226,175900,1052226302,731,731,731,731,0
20250226,175800,1052226302,731,731,731,731,0
20250226,175700,1052226302,731,731,731,731,0
20250226,175600,1052226302,731,731,731,731,0
20250226,175500,1052226302,731,731,731,731,0
20250226,175400,1052226302,731,731,731,731,0
20250226,175300,1052226302,731,731,731,731,0
20250226,175200,1052226302,731,731,731,731,0
20250226,175100,1052226302,731,731,731,731,0
20250226,175000,1052226302,731,731,731,731,0
20250226,174900,1052226302,731,731,731,731,0
20250226,174800,1052226302,731,731,731,731,0
20250226,174700,1052226302,731,731,731,731,0
20250226,174600,1052226302,731,731,731,731,0
20250226,174500,1052226302,731,731,731,731,0
20250226,174400,1052226302,731,731,731,731,0
20250226,174300,1052226302,731,731,731,731,0
20250226,174200,1052226302,731,731,731,731,0
20250226,174100,1052226302,731,731,731,731,0
20250226,174000,1052226302,731,731,731,731,0
20250226,173900,1052226302,731,731,731,731,0
20250226,173800,1052226302,731,731,731,731,0
20250226,173700,1052226302,731,731,731,731,0
20250226,173600,1052226302,731,731,731,731,16041
20250226,173500,1052226302,731,731,731,731,0
20250226,173400,1052226302,731,731,731,731,0
20250226,173300,1052226302,731,731,731,731,0
20250226,173200,1052226302,731,731,731,731,0
20250226,173100,1052226302,731,731,731,731,0
20250226,173000,1052226302,731,731,731,731,0
20250226,172900,1052226302,731,731,731,731,0
20250226,172800,1052226302,731,731,731,731,0
20250226,172700,1052226302,731,731,731,731,0
20250226,172600,1052226302,731,731,731,731,0
20250226,172500,1052226302,731,731,731,731,0
20250226,172400,1052226302,731,731,731,731,0
20250226,172300,1052226302,731,731,731,731,0
20250226,172200,1052226302,731,731,731,731,0
20250226,172100,1052226302,731,731,731,731,0
20250226,172000,1052226302,731,731,731,731,0
20250226,171900,1052226302,731,731,731,731,0
20250226,171800,1052226302,731,731,731,731,0
20250226,171700,1052226302,731,731,731,731,0
20250226,171600,1052226302,731,731,731,731,0
20250226,171500,1052226302,731,731,731,731,0
20250226,171400,1052226302,731,731,731,731,0
20250226,171300,1052226302,731,731,731,731,0
20250226,171200,1052226302,731,731,731,731,0
20250226,171100,1052226302,731,731,731,731,0
20250226,171000,1052226302,731,731,731,731,0
20250226,170900,1052226302,731,731,731,731,0
20250226,170800,1052226302,731,731,731,731,0
20250226,170700,1052226302,731,731,731,731,0
20250226,170600,1052226302,731,731,731,731,16041
20250226,170500,1052226302,731,731,731,731,0
20250226,170400,1052226302,731,731,731,731,0
20250226,170300,1052226302,731,731,731,731,0
20250226,170200,1052226302,731,731,731,731,0
20250226,170100,1052226302,731,731,731,731,0
20250226,170000,1052226302,731,731,731,731,0
20250226,165900,1052226302,731,731,731,731,0
20250226,165800,1052226302,731,731,731,731,0
20250226,165700,1052226302,731,731,731,731,0
20250226,165600,1052226302,731,731,731,731,0
20250226,165500,1052226302,731,731,731,731,0
20250226,165400,1052226302,731,731,731,731,0
20250226,165300,1052226302,731,731,731,731,0
20250226,165200,1052226302,731,731,731,731,0
20250226,165100,1052226302,731,731,731,731,0
20250226,165000,1052226302,731,731,731,731,0
20250226,164900,1052226302,731,731,731,731,0
20250226,164800,1052226302,731,731,731,731,0
20250226,164700,1052226302,731,731,731,731,0
20250226,164600,1052226302,731,731,731,731,0
20250226,164500,1052226302,731,731,731,731,0
20250226,164400,1052226302,731,731,731,731,0
20250226,164300,1052226302,731,731,731,731,0
20250226,164200,1052226302,731,731,731,731,0
20250226,164100,1052226302,731,731,731,731,0
20250226,164000,1052226302,731,731,731,731,0
20250226,163900,1052226302,731,731,731,731,0
20250226,163800,1052226302,731,731,731,731,0
20250226,163700,1052226302,731,731,731,731,0
20250226,163600,1052226302,731,731,731,731,16041
20250226,163500,1052226302,731,731,731,731,0
20250226,163400,1052226302,731,731,731,731,0
20250226,163300,1052226302,731,731,731,731,0
20250226,163200,1052226302,731,731,731,731,0
20250226,163100,1052226302,731,731,731,731,0
20250226,163000,1052226302,731,731,731,731,0
20250226,162900,1052226302,731,731,731,731,0
20250226,162800,1052226302,731,731,731,731,0
20250226,162700,1052226302,731,731,731,731,0
20250226,162600,1052226302,731,731,731,731,0
20250226,162500,1052226302,731,731,731,731,0
20250226,162400,1052226302,731,731,731,731,0
20250226,162300,1052226302,731,731,731,731,0
20250226,162200,1052226302,731,731,731,731,0
20250226,162100,1052226302,731,731,731,731,0
20250226,162000,1052226302,731,731,731,731,0
20250226,161900,1052226302,731,731,731,731,0
20250226,161800,1052226302,731,731,731,731,0
20250226,161700,1052226302,731,731,731,731,0
20250226,161600,1052226302,731,731,731,731,0
20250226,161500,1052226302,731,731,731,731,0
20250226,161400,1052226302,731,731,731,731,0
20250226,161300,1052226302,731,731,731,731,0
20250226,161200,1052226302,731,731,731,731,0
20250226,161100,1052226302,731,731,731,731,0
20250226,161000,1052226302,731,731,731,731,0
20250226,160900,1052226302,731,731,731,731,0
20250226,160800,1052226302,731,731,731,731,0
20250226,160700,1052226302,731,731,731,731,0
20250226,160600,1052226302,731,731,731,731,16041
20250226,160500,1052226302,731,731,731,731,0
20250226,160400,1052226302,731,731,731,731,0
20250226,160300,1052226302,731,731,731,731,0
20250226,160200,1052226302,731,731,731,731,0
20250226,160100,1052226302,731,731,731,731,0
20250226,160000,1052226302,731,731,731,731,0
20250226,155900,1052226302,731,731,731,731,0
20250226,155800,1052226302,731,731,731,731,0
20250226,155700,1052226302,731,731,731,731,0
20250226,155600,1052226302,731,731,731,731,0
20250226,155500,1052226302,731,731,731,731,0
20250226,155400,1052226302,731,731,731,731,0
20250226,155300,1052226302,731,731,731,731,0
20250226,155200,1052226302,731,731,731,731,0
20250226,155100,1052226302,731,731,731,731,0
20250226,155000,1052226302,731,731,731,731,0
20250226,154900,1052226302,731,731,731,731,0
20250226,154800,1052226302,731,731,731,731,0
20250226,154700,1052226302,731,731,731,731,0
20250226,154600,1052226302,731,731,731,731,0
20250226,154500,1052226302,731,731,731,731,0
20250226,154400,1052226302,731,731,731,731,0
20250226,154300,1052226302,731,731,731,731,0
20250226,154200,1052226302,731,731,731,731,0
20250226,154100,1052226302,731,731,731,731,0
20250226,154000,1052226302,731,731,731,731,0
20250226,153900,1052226302,731,731,731,731,0
20250226,153800,1052226302,731,731,731,731,0
20250226,153700,1052226302,731,731,731,731,0
20250226,153600,1052226302,731,731,731,731,16041
20250226,153500,1052226302,731,731,731,731,0
20250226,153400,1052226302,731,731,731,731,0
20250226,153300,1052226302,731,731,731,731,0
20250226,153200,1052226302,731,731,731,731,0
20250226,153100,1052226302,731,731,731,731,0
20250226,153000,1052226302,731,731,731,731,16041
20250226,152900,1040500331,730,730,730,730,0
20250226,152800,1040500331,730,730,730,730,0
20250226,152700,1040500331,730,730,730,730,0
20250226,152600,1040500331,730,730,730,730,0
20250226,152500,1040500331,730,730,730,730,0
20250226,152400,1040500331,730,730,730,730,0
20250226,152300,1040500331,730,730,730,730,0
20250226,152200,1040500331,730,730,730,730,0
20250226,152100,1040500331,730,730,730,730,0
20250226,152000,1040500331,730,730,730,730,0
20250226,151900,1040500331,730,734,734,730,19249
20250226,151800,1026409350,734,734,734,734,2173
20250226,151700,1024814368,733,734,734,733,255
20250226,151600,1024627348,734,734,734,734,85
20250226,151500,1024564958,733,733,733,733,4012
20250226,151400,1021624162,731,731,731,731,96
20250226,151300,1021553986,731,732,732,731,1647
20250226,151200,1020349727,732,732,732,731,5580
20250226,151100,1016267397,732,732,732,731,965
20250226,151000,1015561526,732,731,732,731,1077
20250226,150900,1014774162,731,731,731,731,10
20250226,150800,1014766852,731,731,732,731,2728
20250226,150700,1012772655,731,732,732,731,11229
20250226,150600,1004563484,732,732,732,732,4184
20250226,150500,1001500796,732,732,732,732,954
20250226,150400,1000802468,732,732,732,732,2057
20250226,150300,999296744,732,732,732,732,2298
20250226,150200,997614608,732,733,733,732,3120
20250226,150100,995330517,733,732,733,732,194
20250226,150000,995188501,733,732,733,732,6103
20250226,145900,990721101,733,732,734,732,21
20250226,145800,990705717,732,732,733,732,6680
20250226,145700,985814447,733,733,733,733,2280
20250226,145600,984143207,733,734,734,733,602
20250226,145500,983701939,734,735,735,734,698
20250226,145400,983189407,735,734,735,734,677
20250226,145300,982691863,734,734,734,733,3086
20250226,145200,980429745,734,734,734,734,6
20250226,145100,980425341,733,733,733,733,0
20250226,145000,980425341,733,733,733,733,1493
20250226,144900,979330972,733,733,733,733,100
20250226,144800,979257672,732,732,732,732,4756
20250226,144700,975776280,732,732,733,732,1196
20250226,144600,974899738,733,733,733,733,1520
20250226,144500,973785578,732,732,733,732,1746
20250226,144400,972506806,732,732,733,732,10207
20250226,144300,965034243,733,733,733,733,343
20250226,144200,964782824,733,733,733,733,108
20250226,144100,964703660,733,732,733,732,430
20250226,144000,964388500,732,732,732,732,500
20250226,143900,964022500,732,733,733,732,229
20250226,143800,963854853,733,733,733,732,10053
20250226,143700,956496020,733,733,733,732,141
20250226,143600,956392678,733,733,733,733,200
20250226,143500,956246078,733,733,733,732,301
20250226,143400,956025446,733,732,733,732,1657
20250226,143300,954812365,733,733,733,733,2679
20250226,143200,952848658,733,733,733,733,0
20250226,143100,952848658,733,733,733,733,1803
20250226,143000,951527059,735,735,735,735,2
20250226,142900,951525589,735,735,735,733,301
20250226,142800,951304464,735,735,735,735,101
20250226,142700,951230229,735,734,735,734,12739
20250226,142600,941867164,734,734,734,734,341
20250226,142500,941616870,734,733,734,732,14770
20250226,142400,930797889,733,733,733,733,16
20250226,142300,930786161,733,733,733,733,17
20250226,142200,930773700,733,732,733,732,14010
20250226,142100,920518370,733,733,733,733,870
20250226,142000,919880660,733,733,733,732,156
20250226,141900,919766313,733,734,734,733,7475
20250226,141800,914287130,733,733,733,733,8263
20250226,141700,908230351,732,734,734,732,36310
20250226,141600,881617193,734,734,734,734,6
20250226,141500,881612789,734,734,734,734,41
20250226,141400,881582695,734,735,735,734,26
20250226,141300,881563608,735,735,735,735,0
20250226,141200,881563608,735,734,735,733,1001
20250226,141100,880829842,735,734,735,734,10521
20250226,141000,873106417,735,735,735,734,9095
20250226,140900,866430514,735,734,735,734,61
20250226,140800,866385729,735,735,735,734,31
20250226,140700,866362946,735,734,735,734,194
20250226,140600,866220549,735,735,735,735,306
20250226,140500,865995639,735,735,735,735,400
20250226,140400,865701639,735,735,735,734,13776
20250226,140300,855585279,735,735,735,735,268
20250226,140200,855388299,735,734,735,734,1207
20250226,140100,854502360,735,735,735,735,168
20250226,140000,854378880,735,735,735,735,13
20250226,135900,854369325,735,736,736,735,1207
20250226,135800,853482175,736,736,736,736,0
20250226,135700,853482175,736,735,736,734,7192
20250226,135600,848202911,735,736,736,735,7159
20250226,135500,842940427,736,736,736,736,101
20250226,135400,842866091,735,736,736,735,130
20250226,135300,842770441,736,735,736,735,301
20250226,135200,842549205,736,736,737,735,7829
20250226,135100,836786653,735,735,735,735,10003
20250226,135000,829434448,735,735,735,735,21
20250226,134900,829419013,734,735,735,734,1282
20250226,134800,828477977,735,736,736,735,154
20250226,134700,828364687,736,736,736,736,507
20250226,134600,827991535,736,736,736,736,97
20250226,134500,827920143,736,736,736,736,30
20250226,134400,827898063,733,734,734,733,5907
20250226,134300,823567922,733,733,736,733,952
20250226,134200,822870093,733,734,734,733,2000
20250226,134100,821404080,733,735,735,733,8330
20250226,134000,815293140,735,734,735,734,1312
20250226,133900,814329572,735,734,735,734,1030
20250226,133800,813572537,735,735,735,734,10987
20250226,133700,805507928,735,735,735,734,12
20250226,133600,805499113,735,736,736,735,129
20250226,133500,805404295,736,736,736,736,205
20250226,133400,805253415,736,736,736,736,12
20250226,133300,805244583,735,735,735,735,0
20250226,133200,805244583,735,735,735,735,1271
20250226,133100,804310398,734,735,735,734,29
20250226,133000,804289084,735,735,735,734,347
20250226,132900,804034040,735,735,735,735,4204
20250226,132800,800944100,734,735,735,734,18
20250226,132700,800930880,734,735,735,734,1506
20250226,132600,799823976,735,735,735,735,20
20250226,132500,799809276,735,735,736,735,5193
20250226,132400,795992351,735,734,735,734,7076
20250226,132300,790796869,734,733,734,732,9112
20250226,132200,784116164,734,734,734,734,316
20250226,132100,783884220,734,734,734,734,15
20250226,132000,783873210,733,733,733,733,8620
20250226,131900,777554750,734,734,734,734,24
20250226,131800,777537134,734,734,734,734,1606
20250226,131700,776358330,734,734,734,734,1000
20250226,131600,775624330,734,734,734,734,0
20250226,131500,775624330,734,734,734,734,10
20250226,131400,775616990,734,734,734,734,2
20250226,131300,775615522,734,734,734,734,2741
20250226,131200,773603628,734,734,734,733,296
20250226,131100,773386627,734,733,734,733,796
20250226,131000,772802659,734,734,734,734,2171
20250226,130900,771209145,734,734,734,734,1704
20250226,130800,769958409,734,734,734,734,0
20250226,130700,769958409,734,734,734,734,3
20250226,130600,769956207,733,733,734,733,3435
20250226,130500,767437822,734,733,734,733,1343
20250226,130400,766453103,733,733,733,733,332
20250226,130300,766209747,734,734,734,734,10
20250226,130200,766202407,734,734,734,734,1
20250226,130100,766201673,733,733,734,733,801
20250226,130000,765614539,734,734,734,733,1521
20250226,125900,764499625,734,734,734,734,1001
20250226,125800,763764891,734,734,734,734,11
20250226,125700,763756817,734,734,734,734,101
20250226,125600,763682683,732,733,734,732,7614
20250226,125500,758106146,733,734,734,733,175
20250226,125400,757977726,734,734,734,734,5
20250226,125300,757974056,734,735,735,733,6860
20250226,125200,752941507,734,734,734,734,7754
20250226,125100,747250071,734,734,734,734,2217
20250226,125000,745622793,734,734,734,734,2
20250226,124900,745621325,734,734,734,734,556
20250226,124800,745213221,733,735,735,733,676
20250226,124700,744717586,735,734,735,734,474
20250226,124600,744369661,734,733,734,733,4983
20250226,124500,740716362,732,732,732,732,18900
20250226,124400,726881562,731,731,731,731,5547
20250226,124300,722826705,732,732,732,732,103
20250226,124200,722751309,731,732,732,731,5021
20250226,124100,719079844,731,731,731,731,3706
20250226,124000,716370758,731,731,731,731,270
20250226,123900,716173388,731,731,731,731,8943
20250226,123800,709636055,731,731,731,731,1961
20250226,123700,708202564,731,731,731,731,1020
20250226,123600,707456944,731,731,731,731,2581
20250226,123500,705570233,731,731,731,731,241
20250226,123400,705394062,731,731,731,731,5476
20250226,123300,701391106,731,732,732,731,2618
20250226,123200,699477216,731,733,733,731,32995
20250226,123100,675335713,733,732,733,732,5410
20250226,123000,671375583,733,733,733,733,159
20250226,122900,671259036,733,733,733,733,2258
20250226,122800,669603922,734,733,734,733,89
20250226,122700,669538675,733,733,733,733,0
20250226,122600,669538675,733,733,733,733,400
20250226,122500,669245475,733,734,734,733,2200
20250226,122400,667631875,734,733,734,733,414
20250226,122300,667328249,734,733,734,733,401
20250226,122200,667034315,733,733,733,733,1049
20250226,122100,666265398,733,733,733,733,5155
20250226,122000,662486783,732,732,732,732,3874
20250226,121900,659651015,732,733,733,732,1291
20250226,121800,658704906,733,733,733,733,0
20250226,121700,658704906,733,732,733,732,31
20250226,121600,658682213,733,734,734,733,2204
20250226,121500,657066676,733,733,733,733,1
20250226,121400,657065943,734,734,734,734,31
20250226,121300,657043189,734,732,734,732,961
20250226,121200,656339735,732,734,734,732,13529
20250226,121100,646430549,734,734,734,734,2080
20250226,121000,644903829,734,733,734,733,3059
20250226,120900,642659526,733,733,733,733,10
20250226,120800,642652196,733,734,734,733,14230
20250226,120700,632221396,734,734,734,734,1854
20250226,120600,630860560,734,733,734,733,6240
20250226,120500,626286635,732,732,732,732,536
20250226,120400,625894283,732,732,733,732,150
20250226,120300,625784463,732,733,733,732,2407
20250226,120200,624022152,733,733,733,733,174
20250226,120100,623894610,732,732,732,732,0
20250226,120000,623894610,732,732,732,732,700
20250226,115900,623382210,732,732,732,731,2296
20250226,115800,621702281,732,732,732,732,762
20250226,115700,621144497,731,731,732,731,11314
20250226,115600,612865522,731,732,732,731,2086
20250226,115500,611339670,732,733,733,732,8404
20250226,115400,605187004,733,733,733,733,122
20250226,115300,605097578,733,733,733,732,2643
20250226,115200,603161959,732,732,732,732,0
20250226,115100,603161959,732,733,733,732,542
20250226,115000,602765119,733,734,734,733,1226
20250226,114900,601866235,732,732,732,732,5941
20250226,114800,597517423,731,731,731,731,800
20250226,114700,596932623,731,732,732,731,57
20250226,114600,596890908,731,732,732,731,2248
20250226,114500,595246076,732,733,733,732,9577
20250226,114400,588235697,733,733,733,733,3947
20250226,114300,585342546,733,734,734,733,631
20250226,114200,584879892,734,734,734,734,100
20250226,114100,584806492,733,734,734,733,2795
20250226,114000,582757552,734,734,734,734,2516
20250226,113900,580910808,733,734,734,733,1136
20250226,113800,580077619,732,736,736,732,2837
20250226,113700,577999959,736,735,736,735,1524
20250226,113600,576879818,735,735,735,735,485
20250226,113500,576523343,735,733,735,732,3508
20250226,113400,573954902,735,735,735,735,101
20250226,113300,573880667,733,733,733,732,1900
20250226,113200,572488011,733,733,733,733,3783
20250226,113100,569715072,733,732,733,732,5321
20250226,113000,565816683,734,733,734,733,5821
20250226,112900,561544979,733,733,733,732,2356
20250226,112800,559819031,732,733,733,732,480
20250226,112700,559467330,732,732,735,732,1695
20250226,112600,558226375,732,734,734,731,36122
20250226,112500,531808035,734,736,736,734,31358
20250226,112400,508763929,736,736,737,736,3324
20250226,112300,506317175,736,736,736,736,7044
20250226,112200,501132791,738,738,738,736,16208
20250226,112100,489201256,737,737,737,737,0
20250226,112000,489201256,737,738,738,737,769
20250226,111900,488634123,738,738,738,738,156
20250226,111800,488518995,738,739,739,738,2630
20250226,111700,486576221,739,739,739,739,16
20250226,111600,486564397,739,738,739,737,1679
20250226,111500,485326709,738,737,738,737,2393
20250226,111400,483562068,737,737,737,737,158
20250226,111300,483445622,737,737,737,737,4883
20250226,111200,479846851,737,737,737,737,4320
20250226,111100,476663011,737,737,737,736,1234
20250226,111000,475754556,737,738,738,737,7300
20250226,110900,470374421,737,737,737,737,207
20250226,110800,470221862,739,738,739,737,1641
20250226,110700,469010884,739,738,739,738,1390
20250226,110600,467984863,738,738,738,738,365
20250226,110500,467715493,738,738,738,736,2196
20250226,110400,466098074,738,737,738,737,6791
20250226,110300,461093106,738,738,738,738,3186
20250226,110200,458741838,738,739,739,738,2525
20250226,110100,456878378,739,739,739,738,1702
20250226,110000,455622300,738,738,738,738,5
20250226,105900,455618610,738,738,738,738,5
20250226,105800,455614920,738,738,738,738,5
20250226,105700,455611230,738,738,738,738,2005
20250226,105600,454131540,739,739,739,739,894
20250226,105500,453470874,739,740,740,739,4405
20250226,105400,450215569,740,739,740,739,709
20250226,105300,449691109,740,740,740,740,5
20250226,105200,449687409,740,739,740,739,2260
20250226,105100,448016009,739,740,740,739,106
20250226,105000,447937602,740,740,740,739,762
20250226,104900,447374222,740,740,740,740,577
20250226,104800,446947242,740,740,740,740,4644
20250226,104700,443510682,740,741,741,740,939
20250226,104600,442815812,741,740,741,740,2069
20250226,104500,441284651,739,740,740,739,640
20250226,104400,440811690,739,740,740,739,422
20250226,104300,440499737,740,740,740,740,431
20250226,104200,440180797,739,740,740,739,1699
20250226,104100,438925202,740,739,740,739,5320
20250226,104000,434993721,740,740,740,740,633
20250226,103900,434525301,740,740,740,739,2530
20250226,103800,432655111,740,738,740,738,4
20250226,103700,432652155,740,740,740,740,17
20250226,103600,432639575,739,741,741,739,2007
20250226,103500,431154194,741,740,742,740,712
20250226,103400,430627302,740,738,740,736,54178
20250226,103300,390570250,738,737,738,737,1341
20250226,103200,389580641,738,739,739,736,11654
20250226,103100,380999201,739,738,739,738,512
20250226,103000,380621344,738,739,739,738,3258
20250226,102900,378214153,739,739,740,738,2951
20250226,102800,376033364,739,740,740,739,435
20250226,102700,375711894,740,740,740,739,28
20250226,102600,375691184,739,740,740,739,362
20250226,102500,375423644,740,740,740,740,1162
20250226,102400,374563764,740,738,740,738,4846
20250226,102300,370982308,738,738,738,738,842
20250226,102200,370360912,738,738,738,738,232
20250226,102100,370189696,738,738,738,738,1291
20250226,102000,369236938,738,738,738,738,192
20250226,101900,369095242,738,738,738,738,47
20250226,101800,369060556,738,737,738,736,12890
20250226,101700,359559875,737,737,737,737,3900
20250226,101600,356685575,737,737,737,737,1551
20250226,101500,355542488,737,737,737,736,9791
20250226,101400,348327962,737,737,737,736,9636
20250226,101300,341231536,739,738,739,738,2005
20250226,101200,339750645,738,738,738,737,4083
20250226,101100,336740580,738,738,738,738,3064
20250226,101000,334479348,738,738,738,737,2200
20250226,100900,332857748,738,738,738,736,30396
20250226,100800,310465807,739,739,739,738,3329
20250226,100700,308008411,739,740,740,739,1236
20250226,100600,307095006,739,738,739,738,870
20250226,100500,306452876,740,740,740,738,8428
20250226,100400,300228613,740,739,740,738,2132
20250226,100300,298653896,739,739,739,739,4373
20250226,100200,295422249,739,738,739,738,2854
20250226,100100,293315897,739,738,739,738,5194
20250226,100000,289481961,738,738,738,738,0
20250226,095900,289481961,738,740,740,738,14357
20250226,095800,278884445,740,739,740,738,1416
20250226,095700,277838340,739,740,740,739,2072
20250226,095600,276307121,740,741,741,740,4144
20250226,095500,273237816,741,741,741,741,220
20250226,095400,273074796,741,740,741,740,1856
20250226,095300,271701346,739,739,739,738,1242
20250226,095200,270783520,739,738,739,738,3537
20250226,095100,268170823,738,739,740,738,8365
20250226,095000,261992441,737,740,740,737,35531
20250226,094900,235778529,741,741,743,740,3815
20250226,094800,232954997,740,740,744,739,5781
20250226,094700,228682536,739,744,744,739,34140
20250226,094600,203402666,744,746,746,744,23592
20250226,094500,185833561,747,747,747,747,0
20250226,094400,185833561,747,747,747,747,1056
20250226,094300,185044729,747,747,747,747,3
20250226,094200,185042488,746,746,746,746,0
20250226,094100,185042488,746,747,747,746,1505
20250226,094000,183919253,747,746,747,746,647
20250226,093900,183436055,746,746,747,745,2638
20250226,093800,181468595,745,745,745,745,1028
20250226,093700,180702735,746,745,746,745,717
20250226,093600,180168359,745,745,745,744,5890
20250226,093500,175781861,745,745,745,745,543
20250226,093400,175377326,745,744,745,744,6267
20250226,093300,170708441,745,745,745,743,1512
20250226,093200,169582139,745,743,745,743,7364
20250226,093100,164110685,743,743,743,743,3000
20250226,093000,161881685,742,742,742,742,435
20250226,092900,161558915,741,742,742,741,18528
20250226,092800,147829567,742,742,742,741,3866
20250226,092700,144962858,742,743,743,741,10919
20250226,092600,136863184,743,744,744,742,5563
20250226,092500,132729319,743,746,746,743,5131
20250226,092400,128909532,744,746,746,744,1326
20250226,092300,127921800,746,748,748,745,2940
20250226,092200,125725373,748,748,748,748,4
20250226,092100,125722381,746,749,749,745,781
20250226,092000,125140362,746,748,748,746,6282
20250226,091900,120450067,748,750,750,748,4
20250226,091800,120447071,748,747,748,747,11300
20250226,091700,111995971,746,744,746,744,33206
20250226,091600,87253747,743,744,744,743,2404
20250226,091500,85466554,744,745,745,744,6827
20250226,091400,80387025,745,747,747,745,6518
20250226,091300,75526603,747,749,749,745,22146
20250226,091200,59004178,750,749,750,748,8366
20250226,091100,52740347,749,750,751,749,11941
20250226,091000,43786580,751,752,752,751,6064
20250226,090900,39230166,753,754,754,753,1051
20250226,090800,38437747,754,754,754,751,2360
20250226,090700,36664534,754,753,754,752,4239
20250226,090600,33474082,752,752,752,752,1024
20250226,090500,32704034,755,752,755,752,4059
20250226,090400,29651492,752,751,752,751,2669
20250226,090300,27645737,755,755,755,755,9009
20250226,090200,20843942,755,751,755,751,8471
20250226,090100,14466023,751,754,754,750,5749
20250226,090000,10153718,751,754,754,751,13485