stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,193600,2182566315,3730,3730,3730,3730,15564
20250226,193500,2182566315,3730,3730,3730,3730,0
20250226,193400,2182566315,3730,3730,3730,3730,0
20250226,193300,2182566315,3730,3730,3730,3730,0
20250226,193200,2182566315,3730,3730,3730,3730,0
20250226,193100,2182566315,3730,3730,3730,3730,0
20250226,193000,2182566315,3730,3730,3730,3730,0
20250226,192900,2182566315,3730,3730,3730,3730,0
20250226,192800,2182566315,3730,3730,3730,3730,0
20250226,192700,2182566315,3730,3730,3730,3730,0
20250226,192600,2182566315,3730,3730,3730,3730,0
20250226,192500,2182566315,3730,3730,3730,3730,0
20250226,192400,2182566315,3730,3730,3730,3730,0
20250226,192300,2182566315,3730,3730,3730,3730,0
20250226,192200,2182566315,3730,3730,3730,3730,0
20250226,192100,2182566315,3730,3730,3730,3730,0
20250226,192000,2182566315,3730,3730,3730,3730,0
20250226,191900,2182566315,3730,3730,3730,3730,0
20250226,191800,2182566315,3730,3730,3730,3730,0
20250226,191700,2182566315,3730,3730,3730,3730,0
20250226,191600,2182566315,3730,3730,3730,3730,0
20250226,191500,2182566315,3730,3730,3730,3730,0
20250226,191400,2182566315,3730,3730,3730,3730,0
20250226,191300,2182566315,3730,3730,3730,3730,0
20250226,191200,2182566315,3730,3730,3730,3730,0
20250226,191100,2182566315,3730,3730,3730,3730,0
20250226,191000,2182566315,3730,3730,3730,3730,0
20250226,190900,2182566315,3730,3730,3730,3730,0
20250226,190800,2182566315,3730,3730,3730,3730,0
20250226,190700,2182566315,3730,3730,3730,3730,0
20250226,190600,2182566315,3730,3730,3730,3730,15564
20250226,190500,2182566315,3730,3730,3730,3730,0
20250226,190400,2182566315,3730,3730,3730,3730,0
20250226,190300,2182566315,3730,3730,3730,3730,0
20250226,190200,2182566315,3730,3730,3730,3730,0
20250226,190100,2182566315,3730,3730,3730,3730,0
20250226,190000,2182566315,3730,3730,3730,3730,0
20250226,185900,2182566315,3730,3730,3730,3730,0
20250226,185800,2182566315,3730,3730,3730,3730,0
20250226,185700,2182566315,3730,3730,3730,3730,0
20250226,185600,2182566315,3730,3730,3730,3730,0
20250226,185500,2182566315,3730,3730,3730,3730,0
20250226,185400,2182566315,3730,3730,3730,3730,0
20250226,185300,2182566315,3730,3730,3730,3730,0
20250226,185200,2182566315,3730,3730,3730,3730,0
20250226,185100,2182566315,3730,3730,3730,3730,0
20250226,185000,2182566315,3730,3730,3730,3730,0
20250226,184900,2182566315,3730,3730,3730,3730,0
20250226,184800,2182566315,3730,3730,3730,3730,0
20250226,184700,2182566315,3730,3730,3730,3730,0
20250226,184600,2182566315,3730,3730,3730,3730,0
20250226,184500,2182566315,3730,3730,3730,3730,0
20250226,184400,2182566315,3730,3730,3730,3730,0
20250226,184300,2182566315,3730,3730,3730,3730,0
20250226,184200,2182566315,3730,3730,3730,3730,0
20250226,184100,2182566315,3730,3730,3730,3730,0
20250226,184000,2182566315,3730,3730,3730,3730,0
20250226,183900,2182566315,3730,3730,3730,3730,0
20250226,183800,2182566315,3730,3730,3730,3730,0
20250226,183700,2182566315,3730,3730,3730,3730,0
20250226,183600,2182566315,3730,3730,3730,3730,15564
20250226,183500,2182566315,3730,3730,3730,3730,0
20250226,183400,2182566315,3730,3730,3730,3730,0
20250226,183300,2182566315,3730,3730,3730,3730,0
20250226,183200,2182566315,3730,3730,3730,3730,0
20250226,183100,2182566315,3730,3730,3730,3730,0
20250226,183000,2182566315,3730,3730,3730,3730,0
20250226,182900,2182566315,3730,3730,3730,3730,0
20250226,182800,2182566315,3730,3730,3730,3730,0
20250226,182700,2182566315,3730,3730,3730,3730,0
20250226,182600,2182566315,3730,3730,3730,3730,0
20250226,182500,2182566315,3730,3730,3730,3730,0
20250226,182400,2182566315,3730,3730,3730,3730,0
20250226,182300,2182566315,3730,3730,3730,3730,0
20250226,182200,2182566315,3730,3730,3730,3730,0
20250226,182100,2182566315,3730,3730,3730,3730,0
20250226,182000,2182566315,3730,3730,3730,3730,0
20250226,181900,2182566315,3730,3730,3730,3730,0
20250226,181800,2182566315,3730,3730,3730,3730,0
20250226,181700,2182566315,3730,3730,3730,3730,0
20250226,181600,2182566315,3730,3730,3730,3730,0
20250226,181500,2182566315,3730,3730,3730,3730,0
20250226,181400,2182566315,3730,3730,3730,3730,0
20250226,181300,2182566315,3730,3730,3730,3730,0
20250226,181200,2182566315,3730,3730,3730,3730,0
20250226,181100,2182566315,3730,3730,3730,3730,0
20250226,181000,2182566315,3730,3730,3730,3730,0
20250226,180900,2182566315,3730,3730,3730,3730,0
20250226,180800,2182566315,3730,3730,3730,3730,0
20250226,180700,2182566315,3730,3730,3730,3730,0
20250226,180600,2182566315,3730,3730,3730,3730,15564
20250226,180500,2182566315,3730,3730,3730,3730,0
20250226,180400,2182566315,3730,3730,3730,3730,0
20250226,180300,2182566315,3730,3730,3730,3730,0
20250226,180200,2182566315,3730,3730,3730,3730,0
20250226,180100,2182566315,3730,3730,3730,3730,0
20250226,180000,2182566315,3730,3730,3730,3730,0
20250226,175900,2182566315,3730,3730,3730,3730,0
20250226,175800,2182566315,3730,3730,3730,3730,0
20250226,175700,2182566315,3730,3730,3730,3730,0
20250226,175600,2182566315,3730,3730,3730,3730,0
20250226,175500,2182566315,3730,3730,3730,3730,0
20250226,175400,2182566315,3730,3730,3730,3730,0
20250226,175300,2182566315,3730,3730,3730,3730,0
20250226,175200,2182566315,3730,3730,3730,3730,0
20250226,175100,2182566315,3730,3730,3730,3730,0
20250226,175000,2182566315,3730,3730,3730,3730,0
20250226,174900,2182566315,3730,3730,3730,3730,0
20250226,174800,2182566315,3730,3730,3730,3730,0
20250226,174700,2182566315,3730,3730,3730,3730,0
20250226,174600,2182566315,3730,3730,3730,3730,0
20250226,174500,2182566315,3730,3730,3730,3730,0
20250226,174400,2182566315,3730,3730,3730,3730,0
20250226,174300,2182566315,3730,3730,3730,3730,0
20250226,174200,2182566315,3730,3730,3730,3730,0
20250226,174100,2182566315,3730,3730,3730,3730,0
20250226,174000,2182566315,3730,3730,3730,3730,0
20250226,173900,2182566315,3730,3730,3730,3730,0
20250226,173800,2182566315,3730,3730,3730,3730,0
20250226,173700,2182566315,3730,3730,3730,3730,0
20250226,173600,2182566315,3730,3730,3730,3730,15564
20250226,173500,2182566315,3730,3730,3730,3730,0
20250226,173400,2182566315,3730,3730,3730,3730,0
20250226,173300,2182566315,3730,3730,3730,3730,0
20250226,173200,2182566315,3730,3730,3730,3730,0
20250226,173100,2182566315,3730,3730,3730,3730,0
20250226,173000,2182566315,3730,3730,3730,3730,0
20250226,172900,2182566315,3730,3730,3730,3730,0
20250226,172800,2182566315,3730,3730,3730,3730,0
20250226,172700,2182566315,3730,3730,3730,3730,0
20250226,172600,2182566315,3730,3730,3730,3730,0
20250226,172500,2182566315,3730,3730,3730,3730,0
20250226,172400,2182566315,3730,3730,3730,3730,0
20250226,172300,2182566315,3730,3730,3730,3730,0
20250226,172200,2182566315,3730,3730,3730,3730,0
20250226,172100,2182566315,3730,3730,3730,3730,0
20250226,172000,2182566315,3730,3730,3730,3730,0
20250226,171900,2182566315,3730,3730,3730,3730,0
20250226,171800,2182566315,3730,3730,3730,3730,0
20250226,171700,2182566315,3730,3730,3730,3730,0
20250226,171600,2182566315,3730,3730,3730,3730,0
20250226,171500,2182566315,3730,3730,3730,3730,0
20250226,171400,2182566315,3730,3730,3730,3730,0
20250226,171300,2182566315,3730,3730,3730,3730,0
20250226,171200,2182566315,3730,3730,3730,3730,0
20250226,171100,2182566315,3730,3730,3730,3730,0
20250226,171000,2182566315,3730,3730,3730,3730,0
20250226,170900,2182566315,3730,3730,3730,3730,0
20250226,170800,2182566315,3730,3730,3730,3730,0
20250226,170700,2182566315,3730,3730,3730,3730,0
20250226,170600,2182566315,3730,3730,3730,3730,15564
20250226,170500,2182566315,3730,3730,3730,3730,0
20250226,170400,2182566315,3730,3730,3730,3730,0
20250226,170300,2182566315,3730,3730,3730,3730,0
20250226,170200,2182566315,3730,3730,3730,3730,0
20250226,170100,2182566315,3730,3730,3730,3730,0
20250226,170000,2182566315,3730,3730,3730,3730,0
20250226,165900,2182566315,3730,3730,3730,3730,0
20250226,165800,2182566315,3730,3730,3730,3730,0
20250226,165700,2182566315,3730,3730,3730,3730,0
20250226,165600,2182566315,3730,3730,3730,3730,0
20250226,165500,2182566315,3730,3730,3730,3730,0
20250226,165400,2182566315,3730,3730,3730,3730,0
20250226,165300,2182566315,3730,3730,3730,3730,0
20250226,165200,2182566315,3730,3730,3730,3730,0
20250226,165100,2182566315,3730,3730,3730,3730,0
20250226,165000,2182566315,3730,3730,3730,3730,0
20250226,164900,2182566315,3730,3730,3730,3730,0
20250226,164800,2182566315,3730,3730,3730,3730,0
20250226,164700,2182566315,3730,3730,3730,3730,0
20250226,164600,2182566315,3730,3730,3730,3730,0
20250226,164500,2182566315,3730,3730,3730,3730,0
20250226,164400,2182566315,3730,3730,3730,3730,0
20250226,164300,2182566315,3730,3730,3730,3730,0
20250226,164200,2182566315,3730,3730,3730,3730,0
20250226,164100,2182566315,3730,3730,3730,3730,0
20250226,164000,2182566315,3730,3730,3730,3730,0
20250226,163900,2182566315,3730,3730,3730,3730,0
20250226,163800,2182566315,3730,3730,3730,3730,0
20250226,163700,2182566315,3730,3730,3730,3730,0
20250226,163600,2182566315,3730,3730,3730,3730,15564
20250226,163500,2182566315,3730,3730,3730,3730,0
20250226,163400,2182566315,3730,3730,3730,3730,0
20250226,163300,2182566315,3730,3730,3730,3730,0
20250226,163200,2182566315,3730,3730,3730,3730,0
20250226,163100,2182566315,3730,3730,3730,3730,0
20250226,163000,2182566315,3730,3730,3730,3730,0
20250226,162900,2182566315,3730,3730,3730,3730,0
20250226,162800,2182566315,3730,3730,3730,3730,0
20250226,162700,2182566315,3730,3730,3730,3730,0
20250226,162600,2182566315,3730,3730,3730,3730,0
20250226,162500,2182566315,3730,3730,3730,3730,0
20250226,162400,2182566315,3730,3730,3730,3730,0
20250226,162300,2182566315,3730,3730,3730,3730,0
20250226,162200,2182566315,3730,3730,3730,3730,0
20250226,162100,2182566315,3730,3730,3730,3730,0
20250226,162000,2182566315,3730,3730,3730,3730,0
20250226,161900,2182566315,3730,3730,3730,3730,0
20250226,161800,2182566315,3730,3730,3730,3730,0
20250226,161700,2182566315,3730,3730,3730,3730,0
20250226,161600,2182566315,3730,3730,3730,3730,0
20250226,161500,2182566315,3730,3730,3730,3730,0
20250226,161400,2182566315,3730,3730,3730,3730,0
20250226,161300,2182566315,3730,3730,3730,3730,0
20250226,161200,2182566315,3730,3730,3730,3730,0
20250226,161100,2182566315,3730,3730,3730,3730,0
20250226,161000,2182566315,3730,3730,3730,3730,0
20250226,160900,2182566315,3730,3730,3730,3730,0
20250226,160800,2182566315,3730,3730,3730,3730,0
20250226,160700,2182566315,3730,3730,3730,3730,0
20250226,160600,2182566315,3730,3730,3730,3730,15564
20250226,160500,2182566315,3730,3730,3730,3730,0
20250226,160400,2182566315,3730,3730,3730,3730,0
20250226,160300,2182566315,3730,3730,3730,3730,0
20250226,160200,2182566315,3730,3730,3730,3730,0
20250226,160100,2182566315,3730,3730,3730,3730,0
20250226,160000,2182566315,3730,3730,3730,3730,0
20250226,155900,2182566315,3730,3730,3730,3730,0
20250226,155800,2182566315,3730,3730,3730,3730,0
20250226,155700,2182566315,3730,3730,3730,3730,0
20250226,155600,2182566315,3730,3730,3730,3730,0
20250226,155500,2182566315,3730,3730,3730,3730,0
20250226,155400,2182566315,3730,3730,3730,3730,0
20250226,155300,2182566315,3730,3730,3730,3730,0
20250226,155200,2182566315,3730,3730,3730,3730,0
20250226,155100,2182566315,3730,3730,3730,3730,0
20250226,155000,2182566315,3730,3730,3730,3730,0
20250226,154900,2182566315,3730,3730,3730,3730,0
20250226,154800,2182566315,3730,3730,3730,3730,0
20250226,154700,2182566315,3730,3730,3730,3730,0
20250226,154600,2182566315,3730,3730,3730,3730,0
20250226,154500,2182566315,3730,3730,3730,3730,0
20250226,154400,2182566315,3730,3730,3730,3730,0
20250226,154300,2182566315,3730,3730,3730,3730,0
20250226,154200,2182566315,3730,3730,3730,3730,0
20250226,154100,2182566315,3730,3730,3730,3730,0
20250226,154000,2182566315,3730,3730,3730,3730,0
20250226,153900,2182566315,3730,3730,3730,3730,0
20250226,153800,2182566315,3730,3730,3730,3730,0
20250226,153700,2182566315,3730,3730,3730,3730,0
20250226,153600,2182566315,3730,3730,3730,3730,15564
20250226,153500,2182566315,3730,3730,3730,3730,0
20250226,153400,2182566315,3730,3730,3730,3730,0
20250226,153300,2182566315,3730,3730,3730,3730,0
20250226,153200,2182566315,3730,3730,3730,3730,0
20250226,153100,2182566315,3730,3730,3730,3730,0
20250226,153000,2182566315,3730,3730,3730,3730,15564
20250226,152900,2124512595,3725,3725,3725,3725,0
20250226,152800,2124512595,3725,3725,3725,3725,0
20250226,152700,2124512595,3725,3725,3725,3725,0
20250226,152600,2124512595,3725,3725,3725,3725,0
20250226,152500,2124512595,3725,3725,3725,3725,0
20250226,152400,2124512595,3725,3725,3725,3725,0
20250226,152300,2124512595,3725,3725,3725,3725,0
20250226,152200,2124512595,3725,3725,3725,3725,0
20250226,152100,2124512595,3725,3725,3725,3725,0
20250226,152000,2124512595,3725,3725,3725,3725,0
20250226,151900,2124512595,3725,3725,3725,3720,1987
20250226,151800,2117111270,3725,3710,3725,3705,394
20250226,151700,2115647820,3720,3720,3725,3720,2965
20250226,151600,2104606220,3720,3720,3720,3720,101
20250226,151500,2104230500,3725,3720,3725,3715,5216
20250226,151400,2084839530,3720,3710,3725,3710,2764
20250226,151300,2074548170,3720,3710,3720,3705,625
20250226,151200,2072226760,3705,3705,3705,3705,60
20250226,151100,2072004460,3700,3700,3700,3700,3101
20250226,151000,2060530760,3700,3705,3705,3700,534
20250226,150900,2058553585,3720,3705,3720,3705,919
20250226,150800,2055141655,3720,3720,3720,3720,726
20250226,150700,2052440935,3700,3700,3700,3700,133
20250226,150600,2051948835,3695,3695,3695,3695,2
20250226,150500,2051941445,3695,3695,3695,3695,6
20250226,150400,2051919275,3725,3725,3730,3675,10656
20250226,150300,2012478460,3715,3715,3715,3715,0
20250226,150200,2012478460,3715,3725,3730,3715,739
20250226,150100,2009726175,3730,3730,3730,3730,216
20250226,150000,2008920495,3730,3730,3730,3730,21
20250226,145900,2008842165,3725,3725,3725,3725,0
20250226,145800,2008842165,3725,3715,3740,3715,12836
20250226,145700,1960888475,3720,3720,3720,3720,0
20250226,145600,1960888475,3720,3720,3720,3720,30
20250226,145500,1960776875,3720,3715,3720,3715,4424
20250226,145400,1944340340,3715,3715,3715,3715,188
20250226,145300,1943641920,3715,3715,3715,3715,0
20250226,145200,1943641920,3715,3710,3715,3710,1050
20250226,145100,1939741460,3710,3710,3710,3710,277
20250226,145000,1938713790,3710,3710,3710,3710,101
20250226,144900,1938339080,3705,3710,3710,3705,627
20250226,144800,1936013045,3710,3710,3710,3710,372
20250226,144700,1934632925,3705,3705,3705,3705,461
20250226,144600,1932924920,3705,3705,3705,3705,1100
20250226,144500,1928849420,3700,3700,3700,3700,0
20250226,144400,1928849420,3700,3700,3700,3700,145
20250226,144300,1928312920,3705,3705,3705,3705,400
20250226,144200,1926830920,3700,3700,3700,3700,1378
20250226,144100,1921732320,3700,3700,3700,3700,435
20250226,144000,1920122820,3700,3700,3700,3700,310
20250226,143900,1918975820,3700,3695,3700,3695,68
20250226,143800,1918724365,3695,3695,3695,3695,0
20250226,143700,1918724365,3695,3695,3695,3695,15
20250226,143600,1918668940,3695,3700,3700,3695,102
20250226,143500,1918291545,3700,3695,3700,3695,715
20250226,143400,1915649585,3700,3695,3700,3695,34
20250226,143300,1915523855,3695,3695,3695,3695,359
20250226,143200,1914197350,3695,3685,3695,3685,4545
20250226,143100,1897423070,3680,3685,3685,3680,273
20250226,143000,1896417780,3685,3685,3685,3685,100
20250226,142900,1896049280,3685,3685,3685,3685,49
20250226,142800,1895868715,3685,3685,3685,3685,371
20250226,142700,1894501580,3685,3680,3685,3675,153
20250226,142600,1893939195,3680,3680,3680,3680,1000
20250226,142500,1890259195,3690,3690,3690,3690,10
20250226,142400,1890222295,3690,3690,3690,3690,2768
20250226,142300,1880008375,3695,3685,3695,3670,10893
20250226,142200,1839936735,3680,3680,3680,3680,0
20250226,142100,1839936735,3680,3690,3690,3680,1635
20250226,142000,1833909580,3690,3690,3690,3690,0
20250226,141900,1833909580,3690,3690,3690,3690,24
20250226,141800,1833821020,3690,3695,3695,3690,34
20250226,141700,1833695510,3695,3695,3695,3695,0
20250226,141600,1833695510,3695,3695,3695,3695,0
20250226,141500,1833695510,3695,3695,3700,3695,11923
20250226,141400,1789639025,3700,3695,3700,3695,201
20250226,141300,1788896325,3695,3690,3695,3690,1688
20250226,141200,1782660335,3690,3690,3690,3690,15
20250226,141100,1782604985,3690,3690,3690,3690,318
20250226,141000,1781431565,3695,3695,3695,3695,0
20250226,140900,1781431565,3695,3690,3695,3685,2703
20250226,140800,1771460835,3695,3695,3695,3695,455
20250226,140700,1769779610,3695,3700,3700,3695,702
20250226,140600,1767185225,3695,3695,3695,3695,0
20250226,140500,1767185225,3695,3700,3700,3695,306
20250226,140400,1766054055,3700,3700,3700,3700,0
20250226,140300,1766054055,3700,3700,3700,3700,70
20250226,140200,1765795055,3700,3700,3700,3700,41
20250226,140100,1765643355,3700,3700,3700,3700,0
20250226,140000,1765643355,3700,3700,3700,3700,101
20250226,135900,1765269655,3705,3705,3705,3705,299
20250226,135800,1764161860,3710,3710,3710,3710,0
20250226,135700,1764161860,3710,3710,3710,3710,2
20250226,135600,1764154440,3715,3715,3715,3715,0
20250226,135500,1764154440,3715,3715,3715,3715,0
20250226,135400,1764154440,3715,3710,3715,3695,345
20250226,135300,1762876720,3700,3700,3700,3700,315
20250226,135200,1761711220,3700,3710,3710,3700,359
20250226,135100,1760381350,3710,3710,3710,3710,0
20250226,135000,1760381350,3710,3715,3715,3710,23
20250226,134900,1760295915,3705,3710,3710,3705,782
20250226,134800,1757397370,3710,3710,3710,3710,0
20250226,134700,1757397370,3710,3710,3710,3710,500
20250226,134600,1755542370,3705,3705,3705,3705,1
20250226,134500,1755538665,3715,3710,3715,3710,422
20250226,134400,1753972510,3710,3715,3715,3710,256
20250226,134300,1753021825,3715,3715,3715,3715,5
20250226,134200,1753003250,3715,3710,3715,3710,97
20250226,134100,1752643370,3715,3715,3715,3715,1345
20250226,134000,1747646695,3715,3710,3715,3710,625
20250226,133900,1745327820,3710,3710,3710,3710,223
20250226,133800,1744500490,3710,3710,3710,3710,208
20250226,133700,1743728810,3710,3710,3710,3710,56
20250226,133600,1743521050,3705,3705,3705,3705,95
20250226,133500,1743169075,3705,3705,3705,3705,800
20250226,133400,1740205075,3700,3700,3700,3700,253
20250226,133300,1739268975,3705,3705,3705,3705,0
20250226,133200,1739268975,3705,3705,3705,3705,10
20250226,133100,1739231925,3700,3700,3700,3700,0
20250226,133000,1739231925,3700,3685,3700,3685,769
20250226,132900,1736394230,3680,3705,3705,3680,668
20250226,132800,1733932985,3685,3705,3705,3680,10132
20250226,132700,1696563495,3705,3700,3705,3700,70
20250226,132600,1696304230,3705,3700,3705,3700,818
20250226,132500,1693277605,3700,3700,3700,3700,2597
20250226,132400,1683668705,3700,3700,3700,3700,0
20250226,132300,1683668705,3700,3700,3700,3700,437
20250226,132200,1682051805,3705,3705,3705,3705,17
20250226,132100,1681988820,3705,3705,3705,3705,135
20250226,132000,1681488645,3700,3705,3705,3700,46
20250226,131900,1681318440,3700,3700,3700,3700,0
20250226,131800,1681318440,3700,3700,3700,3700,0
20250226,131700,1681318440,3700,3695,3700,3695,788
20250226,131600,1678405300,3695,3700,3700,3695,742
20250226,131500,1675662605,3700,3705,3705,3700,877
20250226,131400,1672416665,3705,3705,3705,3705,200
20250226,131300,1671675665,3705,3705,3705,3705,2392
20250226,131200,1662813305,3700,3700,3700,3700,540
20250226,131100,1660815305,3700,3700,3700,3700,925
20250226,131000,1657392805,3700,3700,3700,3700,101
20250226,130900,1657019105,3700,3700,3700,3700,4066
20250226,130800,1641974905,3700,3700,3700,3700,0
20250226,130700,1641974905,3700,3700,3700,3700,0
20250226,130600,1641974905,3700,3700,3700,3700,0
20250226,130500,1641974905,3700,3700,3700,3700,7
20250226,130400,1641949005,3700,3700,3700,3700,31
20250226,130300,1641834305,3700,3700,3700,3700,10
20250226,130200,1641797305,3695,3700,3700,3695,207
20250226,130100,1641031940,3705,3705,3705,3705,24
20250226,130000,1640943020,3705,3710,3710,3705,115
20250226,125900,1640516870,3710,3705,3710,3705,10
20250226,125800,1640479795,3710,3710,3710,3710,60
20250226,125700,1640257195,3710,3700,3710,3695,125
20250226,125600,1639795115,3695,3695,3695,3695,196
20250226,125500,1639070895,3695,3695,3695,3695,0
20250226,125400,1639070895,3695,3695,3695,3695,2227
20250226,125300,1630842130,3700,3705,3705,3700,1450
20250226,125200,1625476320,3705,3705,3705,3705,234
20250226,125100,1624609350,3705,3720,3720,3705,56
20250226,125000,1624401855,3700,3705,3705,3700,977
20250226,124900,1620786485,3705,3720,3720,3705,571
20250226,124800,1618669135,3725,3725,3725,3725,4
20250226,124700,1618654235,3725,3725,3725,3725,1
20250226,124600,1618650510,3720,3720,3720,3720,113
20250226,124500,1618230150,3725,3725,3725,3725,193
20250226,124400,1617511225,3730,3730,3730,3730,517
20250226,124300,1615582815,3730,3730,3730,3730,6
20250226,124200,1615560435,3730,3730,3730,3730,300
20250226,124100,1614441435,3730,3725,3730,3725,294
20250226,124000,1613344840,3730,3725,3730,3725,10
20250226,123900,1613307565,3730,3730,3730,3730,0
20250226,123800,1613307565,3730,3725,3730,3725,102
20250226,123700,1612927610,3730,3725,3730,3725,1447
20250226,123600,1607537485,3725,3725,3725,3725,1
20250226,123500,1607533760,3725,3705,3725,3705,2
20250226,123400,1607526330,3725,3715,3725,3705,61
20250226,123300,1607300105,3720,3720,3720,3720,1
20250226,123200,1607296385,3725,3725,3725,3725,646
20250226,123100,1604890035,3725,3730,3730,3725,85
20250226,123000,1604573335,3730,3730,3730,3730,0
20250226,122900,1604573335,3730,3720,3730,3720,1377
20250226,122800,1599444765,3715,3710,3715,3710,14604
20250226,122700,1545193355,3710,3715,3715,3710,24
20250226,122600,1545104245,3705,3705,3705,3705,700
20250226,122500,1542510745,3715,3715,3715,3715,0
20250226,122400,1542510745,3715,3700,3715,3700,1305
20250226,122300,1537674130,3715,3705,3715,3700,153
20250226,122200,1537107335,3705,3705,3705,3705,57
20250226,122100,1536896150,3715,3715,3715,3715,1
20250226,122000,1536892435,3705,3700,3705,3700,274
20250226,121900,1535878560,3700,3715,3715,3700,672
20250226,121800,1533392145,3700,3700,3715,3700,1578
20250226,121700,1527553530,3705,3705,3705,3705,6260
20250226,121600,1504360230,3705,3710,3710,3705,295
20250226,121500,1503265845,3710,3710,3710,3710,0
20250226,121400,1503265845,3710,3715,3715,3710,460
20250226,121300,1501559145,3715,3715,3715,3715,213
20250226,121200,1500767850,3720,3720,3720,3720,0
20250226,121100,1500767850,3720,3720,3720,3720,0
20250226,121000,1500767850,3720,3720,3720,3720,0
20250226,120900,1500767850,3720,3715,3720,3715,1016
20250226,120800,1496993400,3705,3705,3705,3705,0
20250226,120700,1496993400,3705,3705,3705,3705,115
20250226,120600,1496567325,3705,3710,3710,3705,430
20250226,120500,1494973070,3710,3705,3710,3705,422
20250226,120400,1493408810,3705,3705,3705,3705,411
20250226,120300,1491886055,3705,3710,3715,3705,40
20250226,120200,1491737780,3715,3710,3715,3705,596
20250226,120100,1489526230,3705,3705,3705,3705,0
20250226,120000,1489526230,3705,3705,3705,3705,307
20250226,115900,1488388795,3705,3705,3705,3705,1000
20250226,115800,1484683795,3705,3710,3710,3705,48
20250226,115700,1484505930,3710,3715,3715,3710,54
20250226,115600,1484305585,3710,3705,3710,3705,79
20250226,115500,1484012535,3710,3710,3710,3710,16
20250226,115400,1483953175,3700,3700,3710,3700,5
20250226,115300,1483934665,3700,3700,3710,3700,23
20250226,115200,1483849555,3700,3705,3705,3700,60
20250226,115100,1483627505,3705,3705,3705,3705,0
20250226,115000,1483627505,3705,3705,3705,3700,244
20250226,114900,1482724245,3705,3705,3705,3705,600
20250226,114800,1480501245,3705,3705,3705,3705,2
20250226,114700,1480493835,3690,3715,3715,3685,9804
20250226,114600,1444276505,3715,3715,3715,3715,0
20250226,114500,1444276505,3715,3715,3715,3715,0
20250226,114400,1444276505,3715,3720,3720,3710,584
20250226,114300,1442107180,3720,3720,3720,3720,11
20250226,114200,1442066260,3720,3720,3725,3720,907
20250226,114100,1438692215,3720,3720,3720,3720,1100
20250226,114000,1434600215,3715,3715,3715,3715,45
20250226,113900,1434433040,3725,3720,3725,3720,17761
20250226,113800,1368340730,3720,3715,3720,3715,2071
20250226,113700,1360644230,3705,3705,3705,3705,1
20250226,113600,1360640525,3715,3715,3715,3715,30
20250226,113500,1360529075,3715,3715,3715,3715,1
20250226,113400,1360525360,3695,3695,3695,3695,58
20250226,113300,1360311050,3700,3700,3700,3700,250
20250226,113200,1359386050,3700,3700,3700,3700,150
20250226,113100,1358831050,3700,3700,3700,3700,10
20250226,113000,1358794050,3700,3700,3700,3700,46
20250226,112900,1358623850,3700,3700,3700,3695,5423
20250226,112800,1338561840,3700,3700,3700,3700,453
20250226,112700,1336885740,3700,3710,3710,3700,8543
20250226,112600,1305242930,3710,3715,3715,3710,254
20250226,112500,1304300580,3705,3725,3725,3705,3822
20250226,112400,1290125085,3725,3725,3725,3725,30
20250226,112300,1290013335,3710,3710,3710,3710,1
20250226,112200,1290009625,3710,3710,3710,3710,301
20250226,112100,1288892915,3710,3715,3715,3710,94
20250226,112000,1288544170,3710,3720,3720,3710,260
20250226,111900,1287578570,3710,3710,3710,3710,0
20250226,111800,1287578570,3710,3710,3710,3710,286
20250226,111700,1286517510,3705,3715,3730,3705,2109
20250226,111600,1278691150,3715,3725,3725,3715,975
20250226,111500,1275066425,3725,3715,3725,3715,100
20250226,111400,1274694915,3715,3725,3725,3715,345
20250226,111300,1273411520,3715,3725,3725,3715,101
20250226,111200,1273036295,3715,3720,3720,3715,788
20250226,111100,1270105875,3725,3725,3735,3710,8337
20250226,111000,1239133165,3735,3730,3735,3730,201
20250226,110900,1238382435,3735,3730,3735,3730,268
20250226,110800,1237381645,3730,3730,3730,3730,1279
20250226,110700,1232610975,3735,3735,3735,3730,326
20250226,110600,1231393430,3730,3730,3730,3730,266
20250226,110500,1230401250,3730,3730,3730,3730,1
20250226,110400,1230397520,3730,3730,3730,3730,380
20250226,110300,1228980120,3730,3730,3730,3730,40
20250226,110200,1228830920,3735,3735,3735,3735,50
20250226,110100,1228644170,3735,3730,3735,3720,1801
20250226,110000,1221938035,3725,3730,3730,3725,2340
20250226,105900,1213217695,3730,3735,3735,3730,15
20250226,105800,1213161720,3735,3735,3735,3735,292
20250226,105700,1212071100,3735,3735,3735,3735,1
20250226,105600,1212067365,3735,3740,3740,3735,683
20250226,105500,1209516310,3740,3740,3740,3740,100
20250226,105400,1209142310,3740,3735,3740,3735,396
20250226,105300,1207662925,3735,3735,3735,3735,286
20250226,105200,1206594715,3735,3740,3740,3735,283
20250226,105100,1205537460,3740,3740,3740,3740,1347
20250226,105000,1200499680,3740,3745,3745,3740,53
20250226,104900,1200301235,3745,3745,3745,3745,650
20250226,104800,1197866985,3740,3740,3740,3740,524
20250226,104700,1195907225,3740,3745,3745,3740,34
20250226,104600,1195780010,3735,3745,3745,3735,36
20250226,104500,1195645395,3745,3740,3745,3740,312
20250226,104400,1194478450,3740,3740,3740,3740,21
20250226,104300,1194399910,3740,3740,3740,3740,381
20250226,104200,1192974970,3740,3725,3740,3725,345
20250226,104100,1191689170,3725,3725,3725,3725,500
20250226,104000,1189826670,3725,3740,3740,3725,520
20250226,103900,1187889370,3725,3725,3740,3725,1157
20250226,103800,1183575690,3740,3725,3740,3725,400
20250226,103700,1182084190,3725,3735,3740,3725,957
20250226,103600,1178514685,3730,3725,3730,3725,2
20250226,103500,1178507230,3725,3725,3725,3725,570
20250226,103400,1176383980,3725,3725,3725,3725,950
20250226,103300,1172845230,3725,3720,3735,3720,998
20250226,103200,1169125810,3720,3740,3740,3720,10345
20250226,103100,1130572275,3745,3740,3745,3740,2513
20250226,103000,1121166005,3735,3735,3735,3735,55
20250226,102900,1120960580,3740,3740,3740,3730,1600
20250226,102800,1114977580,3735,3735,3735,3735,406
20250226,102700,1113461170,3730,3735,3740,3730,2114
20250226,102600,1105572620,3730,3725,3730,3725,691
20250226,102500,1102995200,3730,3725,3730,3725,221
20250226,102400,1102171870,3725,3730,3730,3720,1748
20250226,102300,1095659495,3730,3740,3740,3730,216
20250226,102200,1094853785,3740,3730,3745,3730,2912
20250226,102100,1083992000,3730,3735,3745,3730,7402
20250226,102000,1056329240,3740,3735,3740,3735,679
20250226,101900,1053793165,3720,3740,3740,3720,393
20250226,101800,1052325860,3730,3730,3730,3730,101
20250226,101700,1051949130,3725,3725,3725,3725,250
20250226,101600,1051017880,3740,3725,3740,3725,151
20250226,101500,1050454885,3720,3720,3720,3720,0
20250226,101400,1050454885,3720,3720,3720,3720,70
20250226,101300,1050194485,3720,3720,3720,3720,0
20250226,101200,1050194485,3720,3730,3730,3715,1320
20250226,101100,1045287765,3730,3730,3730,3730,1
20250226,101000,1045284035,3720,3720,3720,3720,443
20250226,100900,1043636075,3720,3720,3720,3720,45
20250226,100800,1043468675,3720,3720,3720,3715,2197
20250226,100700,1035295845,3725,3740,3740,3725,658
20250226,100600,1032844780,3730,3740,3740,3730,105
20250226,100500,1032453080,3740,3740,3740,3740,148
20250226,100400,1031899560,3730,3730,3730,3730,0
20250226,100300,1031899560,3730,3725,3730,3725,312
20250226,100200,1030736910,3725,3725,3725,3725,91
20250226,100100,1030397935,3730,3745,3745,3725,631
20250226,100000,1028046415,3745,3725,3745,3725,184
20250226,095900,1027359055,3745,3745,3745,3745,18
20250226,095800,1027291645,3745,3720,3750,3720,380
20250226,095700,1025868460,3715,3745,3755,3715,10107
20250226,095600,988184560,3750,3750,3760,3745,2545
20250226,095500,978643100,3760,3760,3760,3750,3258
20250226,095400,966403320,3760,3755,3760,3750,5706
20250226,095300,944980580,3755,3750,3760,3750,2969
20250226,095200,933827735,3750,3755,3755,3750,1430
20250226,095100,928458235,3755,3745,3755,3735,1217
20250226,095000,923904030,3755,3750,3755,3750,1558
20250226,094900,918061475,3750,3750,3750,3750,636
20250226,094800,915676475,3750,3760,3760,3750,5163
20250226,094700,896285590,3760,3745,3760,3745,2091
20250226,094600,888439125,3745,3740,3745,3740,35
20250226,094500,888308065,3740,3740,3750,3740,1063
20250226,094400,884332415,3740,3750,3750,3740,953
20250226,094300,880763470,3750,3765,3765,3745,954
20250226,094200,877187215,3750,3765,3765,3750,196
20250226,094100,876451105,3750,3765,3770,3750,1668
20250226,094000,870185585,3760,3740,3760,3735,5868
20250226,093900,848183635,3735,3735,3740,3735,1004
20250226,093800,844433690,3735,3735,3735,3730,382
20250226,093700,843007225,3730,3735,3735,3730,101
20250226,093600,842630365,3730,3745,3745,3730,30
20250226,093500,842518255,3730,3735,3735,3730,286
20250226,093400,841450950,3730,3730,3730,3730,1
20250226,093300,841447220,3745,3735,3745,3735,626
20250226,093200,839108100,3745,3730,3745,3730,815
20250226,093100,836062485,3735,3730,3740,3730,4294
20250226,093000,820045315,3735,3740,3745,3730,2536
20250226,092900,810566435,3745,3740,3745,3740,865
20250226,092800,807330010,3730,3730,3730,3730,630
20250226,092700,804980110,3730,3725,3730,3725,2818
20250226,092600,794482845,3730,3730,3730,3725,535
20250226,092500,792487315,3735,3735,3735,3720,2123
20250226,092400,784573810,3745,3745,3745,3730,451
20250226,092300,782886925,3745,3730,3745,3730,2435
20250226,092200,773803485,3730,3750,3750,3730,4038
20250226,092100,758714490,3750,3765,3765,3735,1797
20250226,092000,751973440,3765,3770,3775,3760,12107
20250226,091900,706395215,3765,3730,3770,3730,7069
20250226,091800,679919595,3730,3725,3755,3725,9443
20250226,091700,644616960,3725,3705,3725,3705,1510
20250226,091600,638997695,3705,3710,3710,3705,1116
20250226,091500,634859925,3700,3700,3710,3700,1040
20250226,091400,631008110,3705,3725,3725,3705,7545
20250226,091300,603003445,3725,3715,3725,3715,482
20250226,091200,601212150,3720,3725,3725,3720,637
20250226,091100,598842485,3735,3735,3735,3715,4070
20250226,091000,583645835,3715,3705,3715,3705,1561
20250226,090900,577857060,3710,3735,3735,3690,18548
20250226,090800,509100225,3740,3740,3750,3740,3305
20250226,090700,496735060,3740,3745,3760,3740,3809
20250226,090600,482466965,3745,3760,3780,3725,27059
20250226,090500,380919145,3765,3735,3775,3735,20414
20250226,090400,304234340,3735,3725,3735,3725,4596
20250226,090300,287098900,3725,3720,3735,3690,12332
20250226,090200,241277080,3725,3690,3750,3690,32295
20250226,090100,121124455,3685,3650,3685,3650,14765
20250226,090000,67116105,3650,3665,3670,3645,18225