stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,200600,4360427085,2635,2635,2635,2635,40943
20250226,200500,4360427085,2635,2635,2635,2635,0
20250226,200400,4360427085,2635,2635,2635,2635,0
20250226,200300,4360427085,2635,2635,2635,2635,0
20250226,200200,4360427085,2635,2635,2635,2635,0
20250226,200100,4360427085,2635,2635,2635,2635,0
20250226,200000,4360427085,2635,2635,2635,2635,0
20250226,195900,4360427085,2635,2635,2635,2635,0
20250226,195800,4360427085,2635,2635,2635,2635,0
20250226,195700,4360427085,2635,2635,2635,2635,0
20250226,195600,4360427085,2635,2635,2635,2635,0
20250226,195500,4360427085,2635,2635,2635,2635,0
20250226,195400,4360427085,2635,2635,2635,2635,0
20250226,195300,4360427085,2635,2635,2635,2635,0
20250226,195200,4360427085,2635,2635,2635,2635,0
20250226,195100,4360427085,2635,2635,2635,2635,0
20250226,195000,4360427085,2635,2635,2635,2635,0
20250226,194900,4360427085,2635,2635,2635,2635,0
20250226,194800,4360427085,2635,2635,2635,2635,0
20250226,194700,4360427085,2635,2635,2635,2635,0
20250226,194600,4360427085,2635,2635,2635,2635,0
20250226,194500,4360427085,2635,2635,2635,2635,0
20250226,194400,4360427085,2635,2635,2635,2635,0
20250226,194300,4360427085,2635,2635,2635,2635,0
20250226,194200,4360427085,2635,2635,2635,2635,0
20250226,194100,4360427085,2635,2635,2635,2635,0
20250226,194000,4360427085,2635,2635,2635,2635,0
20250226,193900,4360427085,2635,2635,2635,2635,0
20250226,193800,4360427085,2635,2635,2635,2635,0
20250226,193700,4360427085,2635,2635,2635,2635,0
20250226,193600,4360427085,2635,2635,2635,2635,40943
20250226,193500,4360427085,2635,2635,2635,2635,0
20250226,193400,4360427085,2635,2635,2635,2635,0
20250226,193300,4360427085,2635,2635,2635,2635,0
20250226,193200,4360427085,2635,2635,2635,2635,0
20250226,193100,4360427085,2635,2635,2635,2635,0
20250226,193000,4360427085,2635,2635,2635,2635,0
20250226,192900,4360427085,2635,2635,2635,2635,0
20250226,192800,4360427085,2635,2635,2635,2635,0
20250226,192700,4360427085,2635,2635,2635,2635,0
20250226,192600,4360427085,2635,2635,2635,2635,0
20250226,192500,4360427085,2635,2635,2635,2635,0
20250226,192400,4360427085,2635,2635,2635,2635,0
20250226,192300,4360427085,2635,2635,2635,2635,0
20250226,192200,4360427085,2635,2635,2635,2635,0
20250226,192100,4360427085,2635,2635,2635,2635,0
20250226,192000,4360427085,2635,2635,2635,2635,0
20250226,191900,4360427085,2635,2635,2635,2635,0
20250226,191800,4360427085,2635,2635,2635,2635,0
20250226,191700,4360427085,2635,2635,2635,2635,0
20250226,191600,4360427085,2635,2635,2635,2635,0
20250226,191500,4360427085,2635,2635,2635,2635,0
20250226,191400,4360427085,2635,2635,2635,2635,0
20250226,191300,4360427085,2635,2635,2635,2635,0
20250226,191200,4360427085,2635,2635,2635,2635,0
20250226,191100,4360427085,2635,2635,2635,2635,0
20250226,191000,4360427085,2635,2635,2635,2635,0
20250226,190900,4360427085,2635,2635,2635,2635,0
20250226,190800,4360427085,2635,2635,2635,2635,0
20250226,190700,4360427085,2635,2635,2635,2635,0
20250226,190600,4360427085,2635,2635,2635,2635,40943
20250226,190500,4360427085,2635,2635,2635,2635,0
20250226,190400,4360427085,2635,2635,2635,2635,0
20250226,190300,4360427085,2635,2635,2635,2635,0
20250226,190200,4360427085,2635,2635,2635,2635,0
20250226,190100,4360427085,2635,2635,2635,2635,0
20250226,190000,4360427085,2635,2635,2635,2635,0
20250226,185900,4360427085,2635,2635,2635,2635,0
20250226,185800,4360427085,2635,2635,2635,2635,0
20250226,185700,4360427085,2635,2635,2635,2635,0
20250226,185600,4360427085,2635,2635,2635,2635,0
20250226,185500,4360427085,2635,2635,2635,2635,0
20250226,185400,4360427085,2635,2635,2635,2635,0
20250226,185300,4360427085,2635,2635,2635,2635,0
20250226,185200,4360427085,2635,2635,2635,2635,0
20250226,185100,4360427085,2635,2635,2635,2635,0
20250226,185000,4360427085,2635,2635,2635,2635,0
20250226,184900,4360427085,2635,2635,2635,2635,0
20250226,184800,4360427085,2635,2635,2635,2635,0
20250226,184700,4360427085,2635,2635,2635,2635,0
20250226,184600,4360427085,2635,2635,2635,2635,0
20250226,184500,4360427085,2635,2635,2635,2635,0
20250226,184400,4360427085,2635,2635,2635,2635,0
20250226,184300,4360427085,2635,2635,2635,2635,0
20250226,184200,4360427085,2635,2635,2635,2635,0
20250226,184100,4360427085,2635,2635,2635,2635,0
20250226,184000,4360427085,2635,2635,2635,2635,0
20250226,183900,4360427085,2635,2635,2635,2635,0
20250226,183800,4360427085,2635,2635,2635,2635,0
20250226,183700,4360427085,2635,2635,2635,2635,0
20250226,183600,4360427085,2635,2635,2635,2635,40943
20250226,183500,4360427085,2635,2635,2635,2635,0
20250226,183400,4360427085,2635,2635,2635,2635,0
20250226,183300,4360427085,2635,2635,2635,2635,0
20250226,183200,4360427085,2635,2635,2635,2635,0
20250226,183100,4360427085,2635,2635,2635,2635,0
20250226,183000,4360427085,2635,2635,2635,2635,0
20250226,182900,4360427085,2635,2635,2635,2635,0
20250226,182800,4360427085,2635,2635,2635,2635,0
20250226,182700,4360427085,2635,2635,2635,2635,0
20250226,182600,4360427085,2635,2635,2635,2635,0
20250226,182500,4360427085,2635,2635,2635,2635,0
20250226,182400,4360427085,2635,2635,2635,2635,0
20250226,182300,4360427085,2635,2635,2635,2635,0
20250226,182200,4360427085,2635,2635,2635,2635,0
20250226,182100,4360427085,2635,2635,2635,2635,0
20250226,182000,4360427085,2635,2635,2635,2635,0
20250226,181900,4360427085,2635,2635,2635,2635,0
20250226,181800,4360427085,2635,2635,2635,2635,0
20250226,181700,4360427085,2635,2635,2635,2635,0
20250226,181600,4360427085,2635,2635,2635,2635,0
20250226,181500,4360427085,2635,2635,2635,2635,0
20250226,181400,4360427085,2635,2635,2635,2635,0
20250226,181300,4360427085,2635,2635,2635,2635,0
20250226,181200,4360427085,2635,2635,2635,2635,0
20250226,181100,4360427085,2635,2635,2635,2635,0
20250226,181000,4360427085,2635,2635,2635,2635,0
20250226,180900,4360427085,2635,2635,2635,2635,0
20250226,180800,4360427085,2635,2635,2635,2635,0
20250226,180700,4360427085,2635,2635,2635,2635,0
20250226,180600,4360427085,2635,2635,2635,2635,40943
20250226,180500,4360427085,2635,2635,2635,2635,0
20250226,180400,4360427085,2635,2635,2635,2635,0
20250226,180300,4360427085,2635,2635,2635,2635,0
20250226,180200,4360427085,2635,2635,2635,2635,0
20250226,180100,4360427085,2635,2635,2635,2635,0
20250226,180000,4360427085,2635,2635,2635,2635,0
20250226,175900,4360427085,2635,2635,2635,2635,0
20250226,175800,4360427085,2635,2635,2635,2635,0
20250226,175700,4360427085,2635,2635,2635,2635,0
20250226,175600,4360427085,2635,2635,2635,2635,0
20250226,175500,4360427085,2635,2635,2635,2635,0
20250226,175400,4360427085,2635,2635,2635,2635,0
20250226,175300,4360427085,2635,2635,2635,2635,0
20250226,175200,4360427085,2635,2635,2635,2635,0
20250226,175100,4360427085,2635,2635,2635,2635,0
20250226,175000,4360427085,2635,2635,2635,2635,0
20250226,174900,4360427085,2635,2635,2635,2635,0
20250226,174800,4360427085,2635,2635,2635,2635,0
20250226,174700,4360427085,2635,2635,2635,2635,0
20250226,174600,4360427085,2635,2635,2635,2635,0
20250226,174500,4360427085,2635,2635,2635,2635,0
20250226,174400,4360427085,2635,2635,2635,2635,0
20250226,174300,4360427085,2635,2635,2635,2635,0
20250226,174200,4360427085,2635,2635,2635,2635,0
20250226,174100,4360427085,2635,2635,2635,2635,0
20250226,174000,4360427085,2635,2635,2635,2635,0
20250226,173900,4360427085,2635,2635,2635,2635,0
20250226,173800,4360427085,2635,2635,2635,2635,0
20250226,173700,4360427085,2635,2635,2635,2635,0
20250226,173600,4360427085,2635,2635,2635,2635,40943
20250226,173500,4360427085,2635,2635,2635,2635,0
20250226,173400,4360427085,2635,2635,2635,2635,0
20250226,173300,4360427085,2635,2635,2635,2635,0
20250226,173200,4360427085,2635,2635,2635,2635,0
20250226,173100,4360427085,2635,2635,2635,2635,0
20250226,173000,4360427085,2635,2635,2635,2635,0
20250226,172900,4360427085,2635,2635,2635,2635,0
20250226,172800,4360427085,2635,2635,2635,2635,0
20250226,172700,4360427085,2635,2635,2635,2635,0
20250226,172600,4360427085,2635,2635,2635,2635,0
20250226,172500,4360427085,2635,2635,2635,2635,0
20250226,172400,4360427085,2635,2635,2635,2635,0
20250226,172300,4360427085,2635,2635,2635,2635,0
20250226,172200,4360427085,2635,2635,2635,2635,0
20250226,172100,4360427085,2635,2635,2635,2635,0
20250226,172000,4360427085,2635,2635,2635,2635,0
20250226,171900,4360427085,2635,2635,2635,2635,0
20250226,171800,4360427085,2635,2635,2635,2635,0
20250226,171700,4360427085,2635,2635,2635,2635,0
20250226,171600,4360427085,2635,2635,2635,2635,0
20250226,171500,4360427085,2635,2635,2635,2635,0
20250226,171400,4360427085,2635,2635,2635,2635,0
20250226,171300,4360427085,2635,2635,2635,2635,0
20250226,171200,4360427085,2635,2635,2635,2635,0
20250226,171100,4360427085,2635,2635,2635,2635,0
20250226,171000,4360427085,2635,2635,2635,2635,0
20250226,170900,4360427085,2635,2635,2635,2635,0
20250226,170800,4360427085,2635,2635,2635,2635,0
20250226,170700,4360427085,2635,2635,2635,2635,0
20250226,170600,4360427085,2635,2635,2635,2635,40943
20250226,170500,4360427085,2635,2635,2635,2635,0
20250226,170400,4360427085,2635,2635,2635,2635,0
20250226,170300,4360427085,2635,2635,2635,2635,0
20250226,170200,4360427085,2635,2635,2635,2635,0
20250226,170100,4360427085,2635,2635,2635,2635,0
20250226,170000,4360427085,2635,2635,2635,2635,0
20250226,165900,4360427085,2635,2635,2635,2635,0
20250226,165800,4360427085,2635,2635,2635,2635,0
20250226,165700,4360427085,2635,2635,2635,2635,0
20250226,165600,4360427085,2635,2635,2635,2635,0
20250226,165500,4360427085,2635,2635,2635,2635,0
20250226,165400,4360427085,2635,2635,2635,2635,0
20250226,165300,4360427085,2635,2635,2635,2635,0
20250226,165200,4360427085,2635,2635,2635,2635,0
20250226,165100,4360427085,2635,2635,2635,2635,0
20250226,165000,4360427085,2635,2635,2635,2635,0
20250226,164900,4360427085,2635,2635,2635,2635,0
20250226,164800,4360427085,2635,2635,2635,2635,0
20250226,164700,4360427085,2635,2635,2635,2635,0
20250226,164600,4360427085,2635,2635,2635,2635,0
20250226,164500,4360427085,2635,2635,2635,2635,0
20250226,164400,4360427085,2635,2635,2635,2635,0
20250226,164300,4360427085,2635,2635,2635,2635,0
20250226,164200,4360427085,2635,2635,2635,2635,0
20250226,164100,4360427085,2635,2635,2635,2635,0
20250226,164000,4360427085,2635,2635,2635,2635,0
20250226,163900,4360427085,2635,2635,2635,2635,0
20250226,163800,4360427085,2635,2635,2635,2635,0
20250226,163700,4360427085,2635,2635,2635,2635,0
20250226,163600,4360427085,2635,2635,2635,2635,40943
20250226,163500,4360427085,2635,2635,2635,2635,0
20250226,163400,4360427085,2635,2635,2635,2635,0
20250226,163300,4360427085,2635,2635,2635,2635,0
20250226,163200,4360427085,2635,2635,2635,2635,0
20250226,163100,4360427085,2635,2635,2635,2635,0
20250226,163000,4360427085,2635,2635,2635,2635,0
20250226,162900,4360427085,2635,2635,2635,2635,0
20250226,162800,4360427085,2635,2635,2635,2635,0
20250226,162700,4360427085,2635,2635,2635,2635,0
20250226,162600,4360427085,2635,2635,2635,2635,0
20250226,162500,4360427085,2635,2635,2635,2635,0
20250226,162400,4360427085,2635,2635,2635,2635,0
20250226,162300,4360427085,2635,2635,2635,2635,0
20250226,162200,4360427085,2635,2635,2635,2635,0
20250226,162100,4360427085,2635,2635,2635,2635,0
20250226,162000,4360427085,2635,2635,2635,2635,0
20250226,161900,4360427085,2635,2635,2635,2635,0
20250226,161800,4360427085,2635,2635,2635,2635,0
20250226,161700,4360427085,2635,2635,2635,2635,0
20250226,161600,4360427085,2635,2635,2635,2635,0
20250226,161500,4360427085,2635,2635,2635,2635,0
20250226,161400,4360427085,2635,2635,2635,2635,0
20250226,161300,4360427085,2635,2635,2635,2635,0
20250226,161200,4360427085,2635,2635,2635,2635,0
20250226,161100,4360427085,2635,2635,2635,2635,0
20250226,161000,4360427085,2635,2635,2635,2635,0
20250226,160900,4360427085,2635,2635,2635,2635,0
20250226,160800,4360427085,2635,2635,2635,2635,0
20250226,160700,4360427085,2635,2635,2635,2635,0
20250226,160600,4360427085,2635,2635,2635,2635,40943
20250226,160500,4360427085,2635,2635,2635,2635,0
20250226,160400,4360427085,2635,2635,2635,2635,0
20250226,160300,4360427085,2635,2635,2635,2635,0
20250226,160200,4360427085,2635,2635,2635,2635,0
20250226,160100,4360427085,2635,2635,2635,2635,0
20250226,160000,4360427085,2635,2635,2635,2635,0
20250226,155900,4360427085,2635,2635,2635,2635,0
20250226,155800,4360427085,2635,2635,2635,2635,0
20250226,155700,4360427085,2635,2635,2635,2635,0
20250226,155600,4360427085,2635,2635,2635,2635,0
20250226,155500,4360427085,2635,2635,2635,2635,0
20250226,155400,4360427085,2635,2635,2635,2635,0
20250226,155300,4360427085,2635,2635,2635,2635,0
20250226,155200,4360427085,2635,2635,2635,2635,0
20250226,155100,4360427085,2635,2635,2635,2635,0
20250226,155000,4360427085,2635,2635,2635,2635,0
20250226,154900,4360427085,2635,2635,2635,2635,0
20250226,154800,4360427085,2635,2635,2635,2635,0
20250226,154700,4360427085,2635,2635,2635,2635,0
20250226,154600,4360427085,2635,2635,2635,2635,0
20250226,154500,4360427085,2635,2635,2635,2635,0
20250226,154400,4360427085,2635,2635,2635,2635,0
20250226,154300,4360427085,2635,2635,2635,2635,0
20250226,154200,4360427085,2635,2635,2635,2635,0
20250226,154100,4360427085,2635,2635,2635,2635,0
20250226,154000,4360427085,2635,2635,2635,2635,0
20250226,153900,4360427085,2635,2635,2635,2635,0
20250226,153800,4360427085,2635,2635,2635,2635,0
20250226,153700,4360427085,2635,2635,2635,2635,0
20250226,153600,4360427085,2635,2635,2635,2635,40943
20250226,153500,4360427085,2635,2635,2635,2635,0
20250226,153400,4360427085,2635,2635,2635,2635,0
20250226,153300,4360427085,2635,2635,2635,2635,0
20250226,153200,4360427085,2635,2635,2635,2635,0
20250226,153100,4360427085,2635,2635,2635,2635,0
20250226,153000,4360427085,2635,2635,2635,2635,40943
20250226,152900,4252542280,2640,2640,2640,2640,0
20250226,152800,4252542280,2640,2640,2640,2640,0
20250226,152700,4252542280,2640,2640,2640,2640,0
20250226,152600,4252542280,2640,2640,2640,2640,0
20250226,152500,4252542280,2640,2640,2640,2640,0
20250226,152400,4252542280,2640,2640,2640,2640,0
20250226,152300,4252542280,2640,2640,2640,2640,0
20250226,152200,4252542280,2640,2640,2640,2640,0
20250226,152100,4252542280,2640,2640,2640,2640,0
20250226,152000,4252542280,2640,2640,2640,2640,0
20250226,151900,4252542280,2640,2645,2650,2640,1592
20250226,151800,4248335630,2640,2650,2655,2640,24256
20250226,151700,4184151285,2650,2655,2655,2645,8914
20250226,151600,4160529080,2655,2655,2655,2650,4402
20250226,151500,4148855105,2655,2650,2655,2650,3773
20250226,151400,4138856620,2655,2650,2655,2645,32952
20250226,151300,4051548870,2650,2650,2650,2645,5802
20250226,151200,4036174075,2650,2645,2650,2645,4683
20250226,151100,4023769325,2645,2645,2645,2640,32800
20250226,151000,3937019460,2645,2640,2645,2640,1478
20250226,150900,3933116960,2640,2640,2640,2640,24329
20250226,150800,3868888400,2640,2635,2640,2635,1151
20250226,150700,3865855415,2635,2640,2640,2635,1477
20250226,150600,3861961510,2640,2635,2640,2635,5019
20250226,150500,3848735415,2640,2640,2640,2640,751
20250226,150400,3846752775,2640,2635,2640,2635,1001
20250226,150300,3844114985,2640,2635,2640,2630,1219
20250226,150200,3840903300,2635,2635,2635,2635,306
20250226,150100,3840096990,2635,2640,2640,2635,1536
20250226,150000,3836047810,2640,2640,2640,2635,4133
20250226,145900,3825136890,2635,2630,2635,2625,51920
20250226,145800,3688532670,2630,2625,2630,2625,385
20250226,145700,3687521370,2630,2625,2630,2625,321
20250226,145600,3686678495,2625,2630,2630,2625,6236
20250226,145500,3670305875,2625,2630,2630,2625,2021
20250226,145400,3665000645,2625,2625,2625,2625,33
20250226,145300,3664914020,2625,2625,2625,2620,1426
20250226,145200,3661171025,2625,2625,2625,2620,657
20250226,145100,3659449400,2625,2625,2630,2620,1109
20250226,145000,3656541690,2625,2620,2625,2620,220
20250226,144900,3655964685,2625,2620,2625,2615,15012
20250226,144800,3616674710,2630,2625,2630,2625,10290
20250226,144700,3589663205,2615,2625,2630,2615,20334
20250226,144600,3536398410,2630,2625,2630,2625,3001
20250226,144500,3528520780,2625,2625,2630,2625,809
20250226,144400,3526397105,2625,2630,2630,2625,2204
20250226,144300,3520611550,2625,2630,2630,2625,841
20250226,144200,3518401445,2630,2630,2630,2625,321
20250226,144100,3517557715,2630,2630,2630,2630,1
20250226,144000,3517555085,2625,2630,2630,2625,950
20250226,143900,3515061085,2630,2630,2630,2625,2300
20250226,143800,3509022085,2630,2630,2630,2625,7264
20250226,143700,3489918265,2625,2625,2625,2625,1070
20250226,143600,3487109515,2625,2630,2630,2625,408
20250226,143500,3486038110,2630,2625,2630,2625,934
20250226,143400,3483585725,2625,2625,2625,2620,3048
20250226,143300,3475599725,2625,2625,2625,2620,267
20250226,143200,3474899600,2625,2630,2630,2625,17
20250226,143100,3474854920,2630,2625,2630,2625,771
20250226,143000,3472830255,2625,2625,2625,2625,1500
20250226,142900,3468892755,2625,2625,2625,2625,105
20250226,142800,3468617130,2620,2620,2620,2620,1809
20250226,142700,3463877550,2625,2630,2630,2615,2456
20250226,142600,3457443150,2625,2620,2630,2620,40967
20250226,142500,3349957935,2620,2620,2620,2615,2681
20250226,142400,3342942815,2615,2620,2620,2615,618
20250226,142300,3341326735,2620,2620,2620,2615,515
20250226,142200,3339979435,2615,2615,2615,2615,1000
20250226,142100,3337364435,2615,2620,2620,2615,38
20250226,142000,3337265035,2620,2620,2620,2620,2065
20250226,141900,3331854735,2620,2615,2620,2615,254
20250226,141800,3331190235,2615,2620,2620,2615,832
20250226,141700,3329014045,2620,2620,2620,2620,255
20250226,141600,3328345945,2620,2620,2620,2620,18
20250226,141500,3328298785,2615,2615,2615,2615,21245
20250226,141400,3272743110,2610,2610,2615,2610,4054
20250226,141300,3262162140,2610,2610,2615,2610,714
20250226,141200,3260298505,2610,2615,2615,2610,8657
20250226,141100,3237702950,2615,2615,2615,2610,292
20250226,141000,3236939770,2615,2615,2615,2615,229
20250226,140900,3236340935,2615,2615,2615,2615,124
20250226,140800,3236016675,2615,2615,2615,2610,202
20250226,140700,3235488450,2615,2615,2615,2610,1215
20250226,140600,3232316225,2615,2615,2615,2610,2306
20250226,140500,3226292035,2615,2615,2615,2610,1121
20250226,140400,3223360810,2615,2615,2615,2615,3338
20250226,140300,3214631940,2615,2615,2615,2615,14872
20250226,140200,3175741660,2620,2615,2620,2615,60
20250226,140100,3175584710,2620,2615,2620,2615,1934
20250226,140000,3170527005,2615,2620,2620,2615,654
20250226,135900,3168816295,2615,2620,2620,2615,138
20250226,135800,3168455240,2620,2620,2620,2620,5
20250226,135700,3168442140,2620,2620,2620,2615,1585
20250226,135600,3164294440,2620,2620,2620,2620,442
20250226,135500,3163136400,2620,2620,2620,2620,664
20250226,135400,3161396720,2620,2620,2620,2615,147
20250226,135300,3161012165,2620,2615,2620,2615,102
20250226,135200,3160745425,2615,2620,2620,2615,5271
20250226,135100,3146960760,2620,2615,2620,2615,1829
20250226,135000,3142177920,2615,2615,2615,2615,116
20250226,134900,3141874580,2615,2610,2615,2610,30
20250226,134800,3141796230,2615,2615,2620,2610,6783
20250226,134700,3124068300,2610,2615,2615,2610,1162
20250226,134600,3121030670,2615,2615,2620,2610,923
20250226,134500,3118617095,2615,2615,2615,2615,3819
20250226,134400,3108630410,2615,2615,2615,2615,1883
20250226,134300,3103706365,2615,2615,2615,2615,429
20250226,134200,3102584530,2620,2620,2620,2620,2000
20250226,134100,3097344530,2615,2615,2615,2615,100
20250226,134000,3097083030,2615,2620,2620,2615,1513
20250226,133900,3093124970,2615,2620,2620,2615,450
20250226,133800,3091946220,2620,2615,2620,2615,688
20250226,133700,3090144385,2620,2620,2620,2620,469
20250226,133600,3088915605,2620,2615,2620,2615,228
20250226,133500,3088319340,2615,2620,2620,2615,3807
20250226,133400,3078359775,2620,2620,2620,2615,362
20250226,133300,3077411880,2620,2620,2620,2620,620
20250226,133200,3075787480,2615,2620,2620,2615,2344
20250226,133100,3069646710,2620,2615,2620,2615,229
20250226,133000,3069047395,2620,2615,2620,2615,866
20250226,132900,3066778490,2615,2615,2615,2615,3286
20250226,132800,3058185600,2610,2610,2610,2610,999
20250226,132700,3055578210,2610,2615,2615,2610,29
20250226,132600,3055502490,2615,2615,2615,2610,4018
20250226,132500,3045002920,2615,2615,2615,2615,279
20250226,132400,3044273335,2615,2615,2615,2610,158
20250226,132300,3043860760,2615,2615,2615,2615,103
20250226,132200,3043591415,2615,2615,2615,2610,934
20250226,132100,3041152305,2615,2610,2615,2610,350
20250226,132000,3040237080,2610,2615,2615,2610,2231
20250226,131900,3034403070,2615,2610,2615,2610,22
20250226,131800,3034345550,2610,2610,2610,2605,9529
20250226,131700,3009487760,2610,2610,2615,2610,3225
20250226,131600,3001069485,2615,2615,2615,2610,164
20250226,131500,3000641155,2610,2615,2615,2610,331
20250226,131400,2999777140,2615,2615,2615,2615,329
20250226,131300,2998916805,2615,2610,2615,2610,1302
20250226,131200,2995517525,2615,2615,2615,2610,12220
20250226,131100,2963612225,2615,2615,2615,2610,4346
20250226,131000,2952255075,2615,2615,2615,2610,450
20250226,130900,2951080255,2615,2615,2615,2615,806
20250226,130800,2948972565,2615,2615,2615,2610,104
20250226,130700,2948700955,2615,2610,2615,2610,252
20250226,130600,2948042225,2610,2610,2610,2610,0
20250226,130500,2948042225,2610,2610,2610,2610,500
20250226,130400,2946737225,2610,2615,2615,2610,29
20250226,130300,2946661520,2610,2615,2615,2610,2326
20250226,130200,2940585660,2615,2615,2615,2610,3256
20250226,130100,2932086850,2615,2615,2615,2615,6012
20250226,130000,2916365470,2615,2615,2615,2615,322
20250226,125900,2915523440,2610,2605,2615,2605,2729
20250226,125800,2908391750,2605,2610,2615,2605,2987
20250226,125700,2900603155,2605,2610,2610,2605,2572
20250226,125600,2893890335,2610,2610,2610,2605,2146
20250226,125500,2888290915,2610,2615,2615,2610,5144
20250226,125400,2874863940,2615,2610,2615,2610,961
20250226,125300,2872353420,2615,2615,2620,2615,294
20250226,125200,2871584360,2615,2615,2615,2615,2335
20250226,125100,2865478335,2615,2610,2615,2610,1009
20250226,125000,2862844395,2610,2610,2610,2610,7537
20250226,124900,2843172825,2610,2610,2610,2610,145
20250226,124800,2842794375,2610,2610,2610,2610,594
20250226,124700,2841244035,2610,2610,2615,2610,12307
20250226,124600,2809122715,2610,2615,2615,2610,210
20250226,124500,2808574065,2610,2615,2615,2610,854
20250226,124400,2806342685,2610,2615,2615,2610,61
20250226,124300,2806183425,2615,2610,2615,2610,8226
20250226,124200,2784692990,2615,2615,2615,2610,917
20250226,124100,2782295050,2615,2610,2615,2610,103
20250226,124000,2782026205,2610,2615,2615,2610,498
20250226,123900,2780725670,2615,2610,2615,2610,719
20250226,123800,2778848970,2615,2615,2615,2615,3172
20250226,123700,2770554190,2610,2610,2610,2610,10576
20250226,123600,2742950830,2610,2610,2610,2605,3893
20250226,123500,2732793005,2605,2605,2610,2605,476
20250226,123400,2731552375,2605,2605,2610,2605,21039
20250226,123300,2676743185,2610,2610,2610,2605,4218
20250226,123200,2665734745,2610,2610,2610,2605,2272
20250226,123100,2659809315,2605,2605,2610,2605,419
20250226,123000,2658717570,2605,2610,2610,2605,842
20250226,122900,2656520150,2605,2610,2610,2605,15121
20250226,122800,2617129845,2610,2610,2610,2605,298
20250226,122700,2616352070,2610,2605,2610,2605,11747
20250226,122600,2585750565,2605,2610,2610,2605,1803
20250226,122500,2581047285,2605,2610,2610,2605,4696
20250226,122400,2568809740,2610,2615,2615,2610,15667
20250226,122300,2527912880,2610,2610,2615,2605,10418
20250226,122200,2500721170,2610,2615,2615,2610,40205
20250226,122100,2395786065,2615,2615,2615,2610,2310
20250226,122000,2389750705,2615,2615,2615,2610,1577
20250226,121900,2385634310,2615,2615,2615,2610,632
20250226,121800,2383984135,2615,2610,2615,2610,3632
20250226,121700,2374497555,2610,2615,2615,2610,4004
20250226,121600,2364046570,2615,2615,2615,2615,83
20250226,121500,2363829525,2610,2620,2620,2610,2423
20250226,121400,2357495775,2610,2615,2615,2610,4638
20250226,121300,2345367635,2615,2610,2615,2610,3869
20250226,121200,2335255500,2615,2615,2615,2610,7585
20250226,121100,2315431075,2615,2620,2620,2615,167
20250226,121000,2314993540,2620,2620,2620,2615,1979
20250226,120900,2309811210,2620,2620,2620,2620,1274
20250226,120800,2306473330,2620,2620,2620,2620,40
20250226,120700,2306368530,2620,2615,2620,2615,837
20250226,120600,2304179695,2620,2620,2620,2620,82
20250226,120500,2303964855,2620,2615,2620,2615,1924
20250226,120400,2298932760,2620,2615,2620,2615,2868
20250226,120300,2291430935,2615,2620,2620,2615,1176
20250226,120200,2288355365,2620,2620,2620,2615,1185
20250226,120100,2285252520,2620,2620,2620,2620,621
20250226,120000,2283625500,2620,2615,2620,2615,353
20250226,115900,2282702400,2615,2620,2620,2615,1960
20250226,115800,2277576845,2620,2620,2620,2615,1643
20250226,115700,2273279835,2615,2620,2620,2615,1031
20250226,115600,2270583665,2620,2620,2620,2615,2230
20250226,115500,2264748195,2620,2620,2620,2620,40
20250226,115400,2264643395,2620,2615,2620,2615,4972
20250226,115300,2251640995,2620,2620,2620,2615,2041
20250226,115200,2246300420,2620,2620,2620,2620,576
20250226,115100,2244791300,2620,2620,2620,2615,3429
20250226,115000,2235807325,2620,2620,2620,2620,2425
20250226,114900,2229453825,2620,2620,2620,2620,13
20250226,114800,2229419765,2620,2620,2620,2620,5535
20250226,114700,2214918065,2620,2620,2620,2620,664
20250226,114600,2213178385,2615,2625,2625,2605,261445
20250226,114500,1530249170,2620,2625,2625,2620,4672
20250226,114400,1517986925,2625,2625,2625,2620,3352
20250226,114300,1509187930,2625,2625,2625,2625,813
20250226,114200,1507053805,2625,2625,2625,2625,24756
20250226,114100,1442069305,2625,2625,2625,2625,1100
20250226,114000,1439181805,2625,2630,2630,2625,2018
20250226,113900,1433879480,2630,2625,2630,2625,1816
20250226,113800,1429107400,2630,2630,2630,2630,1400
20250226,113700,1425425400,2625,2625,2630,2625,9934
20250226,113600,1399348530,2630,2625,2630,2625,3424
20250226,113500,1390360525,2630,2625,2630,2625,313
20250226,113400,1389538875,2630,2625,2630,2625,2386
20250226,113300,1383273125,2625,2630,2630,2625,334
20250226,113200,1382395610,2630,2630,2630,2625,739
20250226,113100,1380455550,2625,2630,2630,2625,101
20250226,113000,1380189925,2625,2625,2625,2625,1139
20250226,112900,1377200050,2625,2630,2630,2625,5495
20250226,112800,1362775415,2630,2630,2630,2625,1243
20250226,112700,1359506825,2630,2630,2630,2625,3422
20250226,112600,1350521965,2630,2635,2635,2630,6692
20250226,112500,1332920740,2635,2635,2635,2635,82
20250226,112400,1332704670,2625,2630,2630,2625,16449
20250226,112300,1289457550,2635,2630,2635,2630,1732
20250226,112200,1284899230,2635,2635,2635,2635,217
20250226,112100,1284327435,2635,2630,2635,2630,666
20250226,112000,1282575215,2630,2635,2635,2630,2146
20250226,111900,1276920510,2635,2635,2635,2635,34
20250226,111800,1276830920,2635,2635,2635,2630,1019
20250226,111700,1274148185,2635,2635,2635,2635,1422
20250226,111600,1270401215,2635,2630,2635,2630,1244
20250226,111500,1267129480,2640,2635,2640,2635,3452
20250226,111400,1258021895,2640,2635,2640,2630,424
20250226,111300,1256904700,2635,2630,2635,2630,408
20250226,111200,1255831545,2630,2635,2635,2630,2900
20250226,111100,1248204385,2635,2635,2635,2635,82
20250226,111000,1247988315,2635,2635,2635,2630,756
20250226,110900,1245998910,2630,2640,2640,2630,414
20250226,110800,1244909840,2640,2635,2640,2635,1256
20250226,110700,1241600275,2635,2635,2635,2630,1828
20250226,110600,1236785035,2635,2635,2635,2635,201
20250226,110500,1236255400,2635,2635,2640,2635,708
20250226,110400,1234389815,2635,2635,2635,2630,3529
20250226,110300,1225098975,2635,2635,2640,2635,1486
20250226,110200,1221182600,2635,2635,2635,2635,937
20250226,110100,1218713605,2635,2630,2635,2630,871
20250226,110000,1216421270,2635,2635,2635,2635,124
20250226,105900,1216094530,2635,2635,2640,2635,2806
20250226,105800,1208700715,2635,2640,2640,2635,1288
20250226,105700,1205306200,2640,2635,2640,2630,758
20250226,105600,1203311600,2635,2635,2635,2635,489
20250226,105500,1202023085,2635,2635,2640,2635,854
20250226,105400,1199769880,2630,2630,2635,2630,1356
20250226,105300,1196202160,2630,2635,2635,2630,484
20250226,105200,1194928250,2635,2635,2635,2635,1060
20250226,105100,1192135150,2635,2630,2635,2630,2076
20250226,105000,1186667235,2635,2635,2635,2635,579
20250226,104900,1185141570,2635,2635,2635,2630,130
20250226,104800,1184799170,2635,2635,2635,2630,2443
20250226,104700,1178364330,2635,2635,2635,2635,507
20250226,104600,1177028385,2630,2630,2630,2630,17195
20250226,104500,1131805535,2635,2635,2635,2635,62
20250226,104400,1131642165,2635,2635,2635,2630,357
20250226,104300,1130702935,2635,2635,2635,2630,6778
20250226,104200,1112845415,2635,2635,2640,2635,1839
20250226,104100,1107999135,2635,2635,2640,2635,1909
20250226,104000,1102967420,2640,2640,2640,2635,462
20250226,103900,1101749875,2640,2640,2640,2640,34
20250226,103800,1101660115,2640,2640,2640,2640,235
20250226,103700,1101039715,2635,2635,2640,2635,6297
20250226,103600,1084446920,2640,2640,2640,2635,2021
20250226,103500,1079121525,2640,2635,2640,2635,2633
20250226,103400,1072176165,2640,2640,2640,2640,101
20250226,103300,1071909525,2640,2640,2640,2635,151
20250226,103200,1071511135,2640,2635,2640,2635,803
20250226,103100,1069393685,2640,2640,2640,2640,938
20250226,103000,1066917365,2640,2635,2640,2635,11001
20250226,102900,1037929725,2640,2640,2640,2635,1514
20250226,102800,1033934695,2635,2635,2640,2635,655
20250226,102700,1032207775,2635,2635,2640,2635,992
20250226,102600,1029591745,2640,2635,2640,2635,162
20250226,102500,1029164315,2635,2640,2640,2635,1099
20250226,102400,1026268415,2635,2645,2645,2635,2572
20250226,102300,1019480110,2640,2640,2645,2640,1984
20250226,102200,1014235170,2645,2645,2645,2645,163
20250226,102100,1013804035,2645,2640,2645,2640,905
20250226,102000,1011414265,2640,2640,2645,2635,928
20250226,101900,1008963665,2640,2640,2645,2635,10413
20250226,101800,981475395,2640,2635,2640,2635,466
20250226,101700,980247320,2640,2635,2640,2635,17460
20250226,101600,934239620,2635,2635,2635,2630,1114
20250226,101500,931306385,2635,2635,2635,2635,1561
20250226,101400,927193150,2635,2630,2635,2630,3272
20250226,101300,918585985,2635,2635,2635,2630,728
20250226,101200,916669825,2635,2630,2635,2630,635
20250226,101100,914999355,2630,2630,2635,2630,3272
20250226,101000,906393500,2630,2630,2630,2625,489
20250226,100900,905109835,2625,2635,2635,2625,7052
20250226,100800,886567435,2635,2635,2635,2630,7946
20250226,100700,865669195,2635,2635,2635,2630,492
20250226,100600,864374710,2635,2635,2635,2635,1903
20250226,100500,859360305,2635,2635,2635,2630,1093
20250226,100400,856485525,2635,2635,2635,2635,2898
20250226,100300,848849295,2635,2630,2635,2630,663
20250226,100200,847105600,2635,2630,2635,2630,1606
20250226,100100,842881365,2630,2625,2630,2625,5368
20250226,100000,828774460,2625,2625,2630,2625,707
20250226,095900,826915680,2625,2630,2630,2625,14646
20250226,095800,788403200,2630,2630,2635,2630,58
20250226,095700,788250640,2635,2630,2635,2630,9887
20250226,095600,762247675,2635,2635,2635,2635,35
20250226,095500,762155450,2630,2635,2635,2630,2197
20250226,095400,756376335,2635,2630,2635,2630,993
20250226,095300,753764435,2635,2630,2635,2630,296
20250226,095200,752984975,2630,2630,2635,2630,3420
20250226,095100,743990215,2635,2635,2635,2630,5763
20250226,095000,728832340,2630,2635,2635,2630,934
20250226,094900,726375900,2630,2635,2635,2630,2235
20250226,094800,720496255,2635,2635,2635,2630,3607
20250226,094700,710994510,2635,2630,2635,2630,185
20250226,094600,710507890,2635,2630,2635,2630,867
20250226,094500,708227425,2635,2630,2635,2630,787
20250226,094400,706155180,2635,2640,2640,2630,18463
20250226,094300,657568835,2645,2635,2645,2635,1531
20250226,094200,653526000,2635,2635,2635,2630,1718
20250226,094100,649004290,2635,2645,2645,2630,15180
20250226,094000,609015065,2640,2645,2650,2640,1473
20250226,093900,605117360,2645,2645,2650,2645,928
20250226,093800,602662780,2645,2640,2650,2640,2778
20250226,093700,595317100,2645,2640,2645,2640,2322
20250226,093600,589185790,2645,2645,2645,2640,855
20250226,093500,586926980,2645,2645,2645,2645,589
20250226,093400,585369075,2645,2645,2645,2640,1360
20250226,093300,581776420,2645,2640,2650,2635,12657
20250226,093200,548311030,2640,2640,2640,2640,1876
20250226,093100,543358390,2640,2640,2640,2635,1443
20250226,093000,539554955,2640,2635,2640,2630,2401
20250226,092900,533231740,2635,2635,2640,2635,1902
20250226,092800,528219965,2635,2640,2640,2635,7133
20250226,092700,509402020,2645,2645,2645,2640,468
20250226,092600,508166170,2645,2640,2645,2640,1205
20250226,092500,504983435,2640,2645,2645,2640,121
20250226,092400,504663945,2645,2640,2645,2640,365
20250226,092300,503699900,2640,2635,2640,2635,1761
20250226,092200,499050865,2640,2645,2645,2640,901
20250226,092100,496672205,2645,2635,2645,2630,27102
20250226,092000,425199065,2640,2635,2640,2635,3954
20250226,091900,414779955,2635,2635,2640,2635,2001
20250226,091800,409505995,2635,2635,2635,2635,3226
20250226,091700,401005485,2640,2640,2640,2635,2067
20250226,091600,395552790,2635,2640,2640,2635,8306
20250226,091500,373660540,2640,2640,2645,2640,2773
20250226,091400,366339650,2640,2645,2645,2640,1553
20250226,091300,362238170,2645,2640,2645,2640,2027
20250226,091200,356886870,2640,2640,2640,2640,5488
20250226,091100,342398550,2640,2645,2645,2640,719
20250226,091000,340499295,2645,2645,2645,2640,635
20250226,090900,338821720,2640,2645,2645,2640,3144
20250226,090800,330507585,2645,2645,2650,2645,9166
20250226,090700,306261380,2645,2650,2650,2645,10825
20250226,090600,277598725,2650,2650,2650,2645,7225
20250226,090500,258454610,2650,2650,2650,2645,4298
20250226,090400,247067745,2650,2645,2650,2645,3382
20250226,090300,238121635,2645,2640,2650,2640,25974
20250226,090200,169437760,2640,2635,2640,2630,2537
20250226,090100,162754215,2630,2625,2635,2620,24853
20250226,090000,97357665,2625,2625,2630,2620,37020