stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204500,237867393,630,630,630,630,9070
20250226,204400,237867393,630,630,630,630,0
20250226,204300,237867393,630,630,630,630,0
20250226,204200,237867393,630,630,630,630,0
20250226,204100,237867393,630,630,630,630,0
20250226,204000,237867393,630,630,630,630,0
20250226,203900,237867393,630,630,630,630,0
20250226,203800,237867393,630,630,630,630,0
20250226,203700,237867393,630,630,630,630,0
20250226,203600,237867393,630,630,630,630,0
20250226,203500,237867393,630,630,630,630,0
20250226,203400,237867393,630,630,630,630,0
20250226,203300,237867393,630,630,630,630,0
20250226,203200,237867393,630,630,630,630,0
20250226,203100,237867393,630,630,630,630,0
20250226,203000,237867393,630,630,630,630,0
20250226,202900,237867393,630,630,630,630,0
20250226,202800,237867393,630,630,630,630,0
20250226,202700,237867393,630,630,630,630,0
20250226,202600,237867393,630,630,630,630,0
20250226,202500,237867393,630,630,630,630,0
20250226,202400,237867393,630,630,630,630,0
20250226,202300,237867393,630,630,630,630,0
20250226,202200,237867393,630,630,630,630,0
20250226,202100,237867393,630,630,630,630,0
20250226,202000,237867393,630,630,630,630,0
20250226,201900,237867393,630,630,630,630,0
20250226,201800,237867393,630,630,630,630,0
20250226,201700,237867393,630,630,630,630,0
20250226,201600,237867393,630,630,630,630,0
20250226,201500,237867393,630,630,630,630,9070
20250226,201400,237867393,630,630,630,630,0
20250226,201300,237867393,630,630,630,630,0
20250226,201200,237867393,630,630,630,630,0
20250226,201100,237867393,630,630,630,630,0
20250226,201000,237867393,630,630,630,630,0
20250226,200900,237867393,630,630,630,630,0
20250226,200800,237867393,630,630,630,630,0
20250226,200700,237867393,630,630,630,630,0
20250226,200600,237867393,630,630,630,630,0
20250226,200500,237867393,630,630,630,630,0
20250226,200400,237867393,630,630,630,630,0
20250226,200300,237867393,630,630,630,630,0
20250226,200200,237867393,630,630,630,630,0
20250226,200100,237867393,630,630,630,630,0
20250226,200000,237867393,630,630,630,630,0
20250226,195900,237867393,630,630,630,630,0
20250226,195800,237867393,630,630,630,630,0
20250226,195700,237867393,630,630,630,630,0
20250226,195600,237867393,630,630,630,630,0
20250226,195500,237867393,630,630,630,630,0
20250226,195400,237867393,630,630,630,630,0
20250226,195300,237867393,630,630,630,630,0
20250226,195200,237867393,630,630,630,630,0
20250226,195100,237867393,630,630,630,630,0
20250226,195000,237867393,630,630,630,630,0
20250226,194900,237867393,630,630,630,630,0
20250226,194800,237867393,630,630,630,630,0
20250226,194700,237867393,630,630,630,630,0
20250226,194600,237867393,630,630,630,630,0
20250226,194500,237867393,630,630,630,630,9070
20250226,194400,237867393,630,630,630,630,0
20250226,194300,237867393,630,630,630,630,0
20250226,194200,237867393,630,630,630,630,0
20250226,194100,237867393,630,630,630,630,0
20250226,194000,237867393,630,630,630,630,0
20250226,193900,237867393,630,630,630,630,0
20250226,193800,237867393,630,630,630,630,0
20250226,193700,237867393,630,630,630,630,0
20250226,193600,237867393,630,630,630,630,0
20250226,193500,237867393,630,630,630,630,0
20250226,193400,237867393,630,630,630,630,0
20250226,193300,237867393,630,630,630,630,0
20250226,193200,237867393,630,630,630,630,0
20250226,193100,237867393,630,630,630,630,0
20250226,193000,237867393,630,630,630,630,0
20250226,192900,237867393,630,630,630,630,0
20250226,192800,237867393,630,630,630,630,0
20250226,192700,237867393,630,630,630,630,0
20250226,192600,237867393,630,630,630,630,0
20250226,192500,237867393,630,630,630,630,0
20250226,192400,237867393,630,630,630,630,0
20250226,192300,237867393,630,630,630,630,0
20250226,192200,237867393,630,630,630,630,0
20250226,192100,237867393,630,630,630,630,0
20250226,192000,237867393,630,630,630,630,0
20250226,191900,237867393,630,630,630,630,0
20250226,191800,237867393,630,630,630,630,0
20250226,191700,237867393,630,630,630,630,0
20250226,191600,237867393,630,630,630,630,0
20250226,191500,237867393,630,630,630,630,9070
20250226,191400,237867393,630,630,630,630,0
20250226,191300,237867393,630,630,630,630,0
20250226,191200,237867393,630,630,630,630,0
20250226,191100,237867393,630,630,630,630,0
20250226,191000,237867393,630,630,630,630,0
20250226,190900,237867393,630,630,630,630,0
20250226,190800,237867393,630,630,630,630,0
20250226,190700,237867393,630,630,630,630,0
20250226,190600,237867393,630,630,630,630,0
20250226,190500,237867393,630,630,630,630,0
20250226,190400,237867393,630,630,630,630,0
20250226,190300,237867393,630,630,630,630,0
20250226,190200,237867393,630,630,630,630,0
20250226,190100,237867393,630,630,630,630,0
20250226,190000,237867393,630,630,630,630,0
20250226,185900,237867393,630,630,630,630,0
20250226,185800,237867393,630,630,630,630,0
20250226,185700,237867393,630,630,630,630,0
20250226,185600,237867393,630,630,630,630,0
20250226,185500,237867393,630,630,630,630,0
20250226,185400,237867393,630,630,630,630,0
20250226,185300,237867393,630,630,630,630,0
20250226,185200,237867393,630,630,630,630,0
20250226,185100,237867393,630,630,630,630,0
20250226,185000,237867393,630,630,630,630,0
20250226,184900,237867393,630,630,630,630,0
20250226,184800,237867393,630,630,630,630,0
20250226,184700,237867393,630,630,630,630,0
20250226,184600,237867393,630,630,630,630,0
20250226,184500,237867393,630,630,630,630,9070
20250226,184400,237867393,630,630,630,630,0
20250226,184300,237867393,630,630,630,630,0
20250226,184200,237867393,630,630,630,630,0
20250226,184100,237867393,630,630,630,630,0
20250226,184000,237867393,630,630,630,630,0
20250226,183900,237867393,630,630,630,630,0
20250226,183800,237867393,630,630,630,630,0
20250226,183700,237867393,630,630,630,630,0
20250226,183600,237867393,630,630,630,630,0
20250226,183500,237867393,630,630,630,630,0
20250226,183400,237867393,630,630,630,630,0
20250226,183300,237867393,630,630,630,630,0
20250226,183200,237867393,630,630,630,630,0
20250226,183100,237867393,630,630,630,630,0
20250226,183000,237867393,630,630,630,630,0
20250226,182900,237867393,630,630,630,630,0
20250226,182800,237867393,630,630,630,630,0
20250226,182700,237867393,630,630,630,630,0
20250226,182600,237867393,630,630,630,630,0
20250226,182500,237867393,630,630,630,630,0
20250226,182400,237867393,630,630,630,630,0
20250226,182300,237867393,630,630,630,630,0
20250226,182200,237867393,630,630,630,630,0
20250226,182100,237867393,630,630,630,630,0
20250226,182000,237867393,630,630,630,630,0
20250226,181900,237867393,630,630,630,630,0
20250226,181800,237867393,630,630,630,630,0
20250226,181700,237867393,630,630,630,630,0
20250226,181600,237867393,630,630,630,630,0
20250226,181500,237867393,630,630,630,630,9070
20250226,181400,237867393,630,630,630,630,0
20250226,181300,237867393,630,630,630,630,0
20250226,181200,237867393,630,630,630,630,0
20250226,181100,237867393,630,630,630,630,0
20250226,181000,237867393,630,630,630,630,0
20250226,180900,237867393,630,630,630,630,0
20250226,180800,237867393,630,630,630,630,0
20250226,180700,237867393,630,630,630,630,0
20250226,180600,237867393,630,630,630,630,0
20250226,180500,237867393,630,630,630,630,0
20250226,180400,237867393,630,630,630,630,0
20250226,180300,237867393,630,630,630,630,0
20250226,180200,237867393,630,630,630,630,0
20250226,180100,237867393,630,630,630,630,0
20250226,180000,237867393,630,630,630,630,0
20250226,175900,237867393,630,630,630,630,0
20250226,175800,237867393,630,630,630,630,0
20250226,175700,237867393,630,630,630,630,0
20250226,175600,237867393,630,630,630,630,0
20250226,175500,237867393,630,630,630,630,0
20250226,175400,237867393,630,630,630,630,0
20250226,175300,237867393,630,630,630,630,0
20250226,175200,237867393,630,630,630,630,0
20250226,175100,237867393,630,630,630,630,0
20250226,175000,237867393,630,630,630,630,0
20250226,174900,237867393,630,630,630,630,0
20250226,174800,237867393,630,630,630,630,0
20250226,174700,237867393,630,630,630,630,0
20250226,174600,237867393,630,630,630,630,0
20250226,174500,237867393,630,630,630,630,9070
20250226,174400,237867393,630,630,630,630,0
20250226,174300,237867393,630,630,630,630,0
20250226,174200,237867393,630,630,630,630,0
20250226,174100,237867393,630,630,630,630,0
20250226,174000,237867393,630,630,630,630,0
20250226,173900,237867393,630,630,630,630,0
20250226,173800,237867393,630,630,630,630,0
20250226,173700,237867393,630,630,630,630,0
20250226,173600,237867393,630,630,630,630,0
20250226,173500,237867393,630,630,630,630,0
20250226,173400,237867393,630,630,630,630,0
20250226,173300,237867393,630,630,630,630,0
20250226,173200,237867393,630,630,630,630,0
20250226,173100,237867393,630,630,630,630,0
20250226,173000,237867393,630,630,630,630,0
20250226,172900,237867393,630,630,630,630,0
20250226,172800,237867393,630,630,630,630,0
20250226,172700,237867393,630,630,630,630,0
20250226,172600,237867393,630,630,630,630,0
20250226,172500,237867393,630,630,630,630,0
20250226,172400,237867393,630,630,630,630,0
20250226,172300,237867393,630,630,630,630,0
20250226,172200,237867393,630,630,630,630,0
20250226,172100,237867393,630,630,630,630,0
20250226,172000,237867393,630,630,630,630,0
20250226,171900,237867393,630,630,630,630,0
20250226,171800,237867393,630,630,630,630,0
20250226,171700,237867393,630,630,630,630,0
20250226,171600,237867393,630,630,630,630,0
20250226,171500,237867393,630,630,630,630,9070
20250226,171400,237867393,630,630,630,630,0
20250226,171300,237867393,630,630,630,630,0
20250226,171200,237867393,630,630,630,630,0
20250226,171100,237867393,630,630,630,630,0
20250226,171000,237867393,630,630,630,630,0
20250226,170900,237867393,630,630,630,630,0
20250226,170800,237867393,630,630,630,630,0
20250226,170700,237867393,630,630,630,630,0
20250226,170600,237867393,630,630,630,630,0
20250226,170500,237867393,630,630,630,630,0
20250226,170400,237867393,630,630,630,630,0
20250226,170300,237867393,630,630,630,630,0
20250226,170200,237867393,630,630,630,630,0
20250226,170100,237867393,630,630,630,630,0
20250226,170000,237867393,630,630,630,630,0
20250226,165900,237867393,630,630,630,630,0
20250226,165800,237867393,630,630,630,630,0
20250226,165700,237867393,630,630,630,630,0
20250226,165600,237867393,630,630,630,630,0
20250226,165500,237867393,630,630,630,630,0
20250226,165400,237867393,630,630,630,630,0
20250226,165300,237867393,630,630,630,630,0
20250226,165200,237867393,630,630,630,630,0
20250226,165100,237867393,630,630,630,630,0
20250226,165000,237867393,630,630,630,630,0
20250226,164900,237867393,630,630,630,630,0
20250226,164800,237867393,630,630,630,630,0
20250226,164700,237867393,630,630,630,630,0
20250226,164600,237867393,630,630,630,630,0
20250226,164500,237867393,630,630,630,630,9070
20250226,164400,237867393,630,630,630,630,0
20250226,164300,237867393,630,630,630,630,0
20250226,164200,237867393,630,630,630,630,0
20250226,164100,237867393,630,630,630,630,0
20250226,164000,237867393,630,630,630,630,0
20250226,163900,237867393,630,630,630,630,0
20250226,163800,237867393,630,630,630,630,0
20250226,163700,237867393,630,630,630,630,0
20250226,163600,237867393,630,630,630,630,0
20250226,163500,237867393,630,630,630,630,0
20250226,163400,237867393,630,630,630,630,0
20250226,163300,237867393,630,630,630,630,0
20250226,163200,237867393,630,630,630,630,0
20250226,163100,237867393,630,630,630,630,0
20250226,163000,237867393,630,630,630,630,0
20250226,162900,237867393,630,630,630,630,0
20250226,162800,237867393,630,630,630,630,0
20250226,162700,237867393,630,630,630,630,0
20250226,162600,237867393,630,630,630,630,0
20250226,162500,237867393,630,630,630,630,0
20250226,162400,237867393,630,630,630,630,0
20250226,162300,237867393,630,630,630,630,0
20250226,162200,237867393,630,630,630,630,0
20250226,162100,237867393,630,630,630,630,0
20250226,162000,237867393,630,630,630,630,0
20250226,161900,237867393,630,630,630,630,0
20250226,161800,237867393,630,630,630,630,0
20250226,161700,237867393,630,630,630,630,0
20250226,161600,237867393,630,630,630,630,0
20250226,161500,237867393,630,630,630,630,9070
20250226,161400,237867393,630,630,630,630,0
20250226,161300,237867393,630,630,630,630,0
20250226,161200,237867393,630,630,630,630,0
20250226,161100,237867393,630,630,630,630,0
20250226,161000,237867393,630,630,630,630,0
20250226,160900,237867393,630,630,630,630,0
20250226,160800,237867393,630,630,630,630,0
20250226,160700,237867393,630,630,630,630,0
20250226,160600,237867393,630,630,630,630,0
20250226,160500,237867393,630,630,630,630,0
20250226,160400,237867393,630,630,630,630,0
20250226,160300,237867393,630,630,630,630,0
20250226,160200,237867393,630,630,630,630,0
20250226,160100,237867393,630,630,630,630,0
20250226,160000,237867393,630,630,630,630,0
20250226,155900,237867393,630,630,630,630,0
20250226,155800,237867393,630,630,630,630,0
20250226,155700,237867393,630,630,630,630,0
20250226,155600,237867393,630,630,630,630,0
20250226,155500,237867393,630,630,630,630,0
20250226,155400,237867393,630,630,630,630,0
20250226,155300,237867393,630,630,630,630,0
20250226,155200,237867393,630,630,630,630,0
20250226,155100,237867393,630,630,630,630,0
20250226,155000,237867393,630,630,630,630,0
20250226,154900,237867393,630,630,630,630,0
20250226,154800,237867393,630,630,630,630,0
20250226,154700,237867393,630,630,630,630,0
20250226,154600,237867393,630,630,630,630,0
20250226,154500,237867393,630,630,630,630,9070
20250226,154400,237867393,630,630,630,630,0
20250226,154300,237867393,630,630,630,630,0
20250226,154200,237867393,630,630,630,630,0
20250226,154100,237867393,630,630,630,630,0
20250226,154000,237867393,630,630,630,630,0
20250226,153900,237867393,630,630,630,630,0
20250226,153800,237867393,630,630,630,630,0
20250226,153700,237867393,630,630,630,630,0
20250226,153600,237867393,630,630,630,630,0
20250226,153500,237867393,630,630,630,630,0
20250226,153400,237867393,630,630,630,630,0
20250226,153300,237867393,630,630,630,630,0
20250226,153200,237867393,630,630,630,630,0
20250226,153100,237867393,630,630,630,630,0
20250226,153000,237867393,630,630,630,630,9070
20250226,152900,232153293,630,630,630,630,0
20250226,152800,232153293,630,630,630,630,0
20250226,152700,232153293,630,630,630,630,0
20250226,152600,232153293,630,630,630,630,0
20250226,152500,232153293,630,630,630,630,0
20250226,152400,232153293,630,630,630,630,0
20250226,152300,232153293,630,630,630,630,0
20250226,152200,232153293,630,630,630,630,0
20250226,152100,232153293,630,630,630,630,0
20250226,152000,232153293,630,630,630,630,0
20250226,151900,232153293,630,630,630,630,20
20250226,151800,232140693,630,631,631,630,37
20250226,151700,232117372,631,632,632,631,1289
20250226,151600,231303973,631,632,632,631,37
20250226,151500,231280592,632,632,632,632,29
20250226,151400,231262264,633,631,633,631,635
20250226,151300,230861309,631,627,633,627,11784
20250226,151200,223442614,629,628,629,627,2166
20250226,151100,222082377,628,627,628,627,111
20250226,151000,222012719,628,627,628,627,945
20250226,150900,221420203,627,627,627,627,100
20250226,150800,221357503,627,627,627,627,1000
20250226,150700,220730503,627,626,627,626,7334
20250226,150600,216132352,626,625,626,625,222
20250226,150500,215993601,626,626,626,626,0
20250226,150400,215993601,626,625,626,625,322
20250226,150300,215792321,626,626,626,626,4
20250226,150200,215789817,627,626,627,626,5668
20250226,150100,212241648,626,626,626,626,100
20250226,150000,212179048,627,627,627,627,1551
20250226,145900,211206571,627,627,627,627,100
20250226,145800,211143871,628,625,628,625,12067
20250226,145700,203593990,625,625,625,625,0
20250226,145600,203593990,625,625,625,625,80
20250226,145500,203543990,624,624,625,624,1543
20250226,145400,202581119,625,625,626,625,105
20250226,145300,202515493,625,625,625,625,190
20250226,145200,202396743,625,626,626,625,12
20250226,145100,202389232,626,626,626,626,0
20250226,145000,202389232,626,626,626,626,0
20250226,144900,202389232,626,626,626,626,0
20250226,144800,202389232,626,626,626,626,8
20250226,144700,202384224,626,626,626,626,423
20250226,144600,202119426,626,626,626,626,200
20250226,144500,201994226,624,624,624,624,0
20250226,144400,201994226,624,624,624,624,0
20250226,144300,201994226,624,624,624,624,0
20250226,144200,201994226,624,624,624,624,0
20250226,144100,201994226,624,624,624,624,8
20250226,144000,201989234,624,623,624,623,3210
20250226,143900,199989323,623,623,623,623,86
20250226,143800,199935745,623,623,623,623,100
20250226,143700,199873445,627,627,627,627,149
20250226,143600,199780022,623,627,627,623,6167
20250226,143500,195935660,625,628,628,625,1247
20250226,143400,195155236,628,628,628,628,500
20250226,143300,194841236,628,628,628,628,0
20250226,143200,194841236,628,627,628,627,749
20250226,143100,194371471,627,625,627,625,1604
20250226,143000,193368571,625,625,625,625,0
20250226,142900,193368571,625,625,625,625,665
20250226,142800,192952946,625,625,625,625,5011
20250226,142700,189821071,624,624,624,624,2000
20250226,142600,188573071,624,624,624,624,1803
20250226,142500,187447999,625,625,625,625,0
20250226,142400,187447999,625,625,625,625,3
20250226,142300,187446124,625,625,625,625,1033
20250226,142200,186800499,625,625,625,625,533
20250226,142100,186467374,624,624,624,624,284
20250226,142000,186290158,624,624,624,624,16
20250226,141900,186280174,625,625,625,625,0
20250226,141800,186280174,625,625,625,625,0
20250226,141700,186280174,625,625,625,625,20
20250226,141600,186267674,625,623,625,623,1002
20250226,141500,185641428,623,623,623,623,887
20250226,141400,185088827,623,625,625,623,3308
20250226,141300,183025631,625,625,625,625,1
20250226,141200,183025006,624,624,624,624,4
20250226,141100,183022510,624,625,625,624,13
20250226,141000,183014396,624,624,624,624,0
20250226,140900,183014396,624,625,627,624,6281
20250226,140800,179094906,627,627,627,627,0
20250226,140700,179094906,627,629,629,627,129
20250226,140600,179014021,629,629,629,629,1
20250226,140500,179013392,629,629,629,629,1363
20250226,140400,178156065,629,625,629,625,17460
20250226,140300,167228082,625,625,625,625,117
20250226,140200,167154957,625,625,625,624,2931
20250226,140100,165323182,625,624,625,624,192
20250226,140000,165203364,625,625,625,625,70
20250226,135900,165159614,624,624,624,624,0
20250226,135800,165159614,624,624,624,624,50
20250226,135700,165128414,624,625,625,624,4785
20250226,135600,162142524,626,626,626,626,881
20250226,135500,161591018,626,626,626,626,100
20250226,135400,161528418,626,626,626,626,3008
20250226,135300,159645410,624,624,624,624,1265
20250226,135200,158856050,623,623,623,623,100
20250226,135100,158793750,623,623,623,623,50
20250226,135000,158762600,623,623,623,623,20
20250226,134900,158750140,623,623,623,623,2638
20250226,134800,157106666,623,623,623,623,27
20250226,134700,157089845,624,624,624,624,10
20250226,134600,157083605,624,624,624,624,0
20250226,134500,157083605,624,624,624,624,700
20250226,134400,156646805,624,624,624,624,692
20250226,134300,156214997,624,624,624,624,0
20250226,134200,156214997,624,624,624,624,9
20250226,134100,156209381,624,624,624,624,2
20250226,134000,156208133,624,624,624,624,1
20250226,133900,156207509,623,623,623,623,0
20250226,133800,156207509,623,623,623,623,2000
20250226,133700,154961509,624,624,624,624,49
20250226,133600,154930933,624,624,624,624,244
20250226,133500,154778677,624,624,624,624,211
20250226,133400,154647013,624,624,624,624,0
20250226,133300,154647013,624,624,624,624,0
20250226,133200,154647013,624,624,624,624,200
20250226,133100,154522213,624,624,624,624,110
20250226,133000,154453573,623,623,623,623,0
20250226,132900,154453573,623,623,623,623,0
20250226,132800,154453573,623,623,623,623,5953
20250226,132700,150744854,624,624,624,624,107
20250226,132600,150678086,624,624,624,624,56
20250226,132500,150643142,626,626,626,626,0
20250226,132400,150643142,626,624,626,624,736
20250226,132300,150183862,624,624,624,624,145
20250226,132200,150093382,624,624,624,624,0
20250226,132100,150093382,624,624,624,624,100
20250226,132000,150030982,625,625,625,625,0
20250226,131900,150030982,625,625,625,625,0
20250226,131800,150030982,625,625,625,625,0
20250226,131700,150030982,625,625,625,625,37
20250226,131600,150007857,625,625,625,625,0
20250226,131500,150007857,625,625,625,624,1051
20250226,131400,149351033,625,625,625,625,169
20250226,131300,149245408,625,625,625,625,250
20250226,131200,149089158,625,625,625,625,515
20250226,131100,148767283,625,625,625,625,1611
20250226,131000,147760408,625,625,625,625,1000
20250226,130900,147135408,623,624,625,623,2527
20250226,130800,145560959,624,624,624,624,1029
20250226,130700,144918863,624,624,624,624,5
20250226,130600,144915743,624,624,624,624,698
20250226,130500,144480191,625,625,625,625,8
20250226,130400,144475191,623,623,623,623,0
20250226,130300,144475191,623,623,623,623,0
20250226,130200,144475191,623,624,624,623,1658
20250226,130100,143441176,625,625,625,625,1001
20250226,130000,142815551,625,625,625,625,0
20250226,125900,142815551,625,625,625,625,1
20250226,125800,142814926,626,626,626,623,1302
20250226,125700,142003674,624,626,626,624,201
20250226,125600,141878248,624,626,626,624,959
20250226,125500,141279830,624,625,625,624,1823
20250226,125400,140140590,625,625,625,625,1000
20250226,125300,139515590,625,625,625,625,0
20250226,125200,139515590,625,625,626,625,101
20250226,125100,139452464,625,625,625,625,2201
20250226,125000,138076839,625,625,625,625,0
20250226,124900,138076839,625,625,625,625,1
20250226,124800,138076214,625,625,625,625,0
20250226,124700,138076214,625,625,625,624,1722
20250226,124600,137000393,625,625,625,625,0
20250226,124500,137000393,625,625,625,625,1
20250226,124400,136999768,625,625,625,625,1356
20250226,124300,136152268,625,625,625,625,0
20250226,124200,136152268,625,625,625,625,0
20250226,124100,136152268,625,625,625,625,65
20250226,124000,136111643,625,625,625,625,0
20250226,123900,136111643,625,625,625,625,0
20250226,123800,136111643,625,625,625,625,0
20250226,123700,136111643,625,625,625,625,0
20250226,123600,136111643,625,626,626,625,207
20250226,123500,135982111,625,625,625,625,0
20250226,123400,135982111,625,625,625,625,190
20250226,123300,135863361,623,623,623,623,0
20250226,123200,135863361,623,624,624,623,1795
20250226,123100,134744552,625,625,625,625,119
20250226,123000,134670177,626,626,626,626,100
20250226,122900,134607577,627,627,627,627,1
20250226,122800,134606950,627,627,627,627,0
20250226,122700,134606950,627,625,627,625,332
20250226,122600,134399448,625,625,625,625,319
20250226,122500,134200073,625,625,625,625,370
20250226,122400,133968823,625,625,625,625,758
20250226,122300,133495073,625,625,625,625,181
20250226,122200,133381948,625,625,625,625,0
20250226,122100,133381948,625,625,625,625,21
20250226,122000,133368823,625,625,625,625,69
20250226,121900,133325698,624,624,624,624,300
20250226,121800,133138498,624,625,625,624,5
20250226,121700,133135374,625,625,625,625,1
20250226,121600,133134749,624,624,624,624,1176
20250226,121500,132400925,625,626,626,625,51
20250226,121400,132369034,627,627,627,627,0
20250226,121300,132369034,627,627,627,627,0
20250226,121200,132369034,627,627,627,627,0
20250226,121100,132369034,627,627,627,627,7
20250226,121000,132364645,627,627,627,627,11
20250226,120900,132357748,626,626,626,626,0
20250226,120800,132357748,626,624,627,624,702
20250226,120700,131919695,624,624,624,624,2
20250226,120600,131918447,624,624,624,624,0
20250226,120500,131918447,624,627,627,624,126
20250226,120400,131839700,627,624,627,624,1164
20250226,120300,131113358,624,624,624,624,226
20250226,120200,130972334,624,625,625,624,282
20250226,120100,130796356,625,625,625,625,8
20250226,120000,130791356,625,625,625,623,256
20250226,115900,130631851,624,624,624,624,302
20250226,115800,130443403,625,625,625,624,879
20250226,115700,129894902,627,627,627,627,0
20250226,115600,129894902,627,626,627,625,13
20250226,115500,129886773,627,627,627,627,0
20250226,115400,129886773,627,627,627,627,0
20250226,115300,129886773,627,627,627,627,46
20250226,115200,129857931,627,627,627,627,5
20250226,115100,129854796,624,626,627,624,1758
20250226,115000,128757650,626,626,626,626,0
20250226,114900,128757650,626,626,626,626,5
20250226,114800,128754520,625,625,625,625,1401
20250226,114700,127878895,626,625,626,625,1320
20250226,114600,127053595,626,626,626,626,0
20250226,114500,127053595,626,625,626,625,71
20250226,114400,127009150,626,627,627,626,11237
20250226,114300,119965217,627,628,628,627,2153
20250226,114200,118614976,629,629,629,629,0
20250226,114100,118614976,629,629,629,629,0
20250226,114000,118614976,629,629,629,629,0
20250226,113900,118614976,629,629,629,629,0
20250226,113800,118614976,629,629,629,629,8
20250226,113700,118609944,629,629,629,629,1
20250226,113600,118609315,629,629,629,629,1
20250226,113500,118608686,627,627,627,627,0
20250226,113400,118608686,627,627,627,627,0
20250226,113300,118608686,627,627,627,627,0
20250226,113200,118608686,627,627,627,627,2000
20250226,113100,117354686,629,627,629,627,711
20250226,113000,116908887,627,627,627,627,3000
20250226,112900,115027887,627,627,627,627,0
20250226,112800,115027887,627,627,627,627,0
20250226,112700,115027887,627,627,627,627,500
20250226,112600,114714387,629,629,629,629,0
20250226,112500,114714387,629,627,629,627,1410
20250226,112400,113830297,629,629,629,629,24
20250226,112300,113815201,629,628,629,628,18
20250226,112200,113803896,630,630,630,630,2
20250226,112100,113802636,630,630,630,630,62
20250226,112000,113763576,630,630,630,630,0
20250226,111900,113763576,630,630,630,630,1
20250226,111800,113762946,630,630,630,630,0
20250226,111700,113762946,630,629,630,629,3
20250226,111600,113761058,630,627,630,627,2801
20250226,111500,112002428,627,630,630,627,112
20250226,111400,111932060,630,630,630,630,85
20250226,111300,111878510,630,630,630,630,0
20250226,111200,111878510,630,630,630,630,10
20250226,111100,111872210,630,630,630,630,0
20250226,111000,111872210,630,630,630,630,0
20250226,110900,111872210,630,630,630,630,0
20250226,110800,111872210,630,630,630,630,1
20250226,110700,111871580,629,629,629,629,2
20250226,110600,111870322,629,629,629,629,133
20250226,110500,111786665,629,628,629,628,377
20250226,110400,111549906,628,628,628,628,10
20250226,110300,111543626,629,629,629,629,8
20250226,110200,111538594,628,628,628,628,0
20250226,110100,111538594,628,628,628,628,410
20250226,110000,111281114,627,627,627,627,109
20250226,105900,111212771,627,629,629,626,514
20250226,105800,110890720,627,629,629,627,7999
20250226,105700,105869384,630,629,630,629,660
20250226,105600,105454184,630,630,630,630,344
20250226,105500,105237464,630,631,631,630,609
20250226,105400,104853593,631,631,631,631,11
20250226,105300,104846652,630,631,631,630,1133
20250226,105200,104131777,634,634,634,634,0
20250226,105100,104131777,634,634,634,631,10
20250226,105000,104125440,634,631,634,631,137
20250226,104900,104038990,634,630,634,630,15
20250226,104800,104029499,630,630,630,630,0
20250226,104700,104029499,630,630,630,630,0
20250226,104600,104029499,630,630,630,630,976
20250226,104500,103414619,631,631,631,631,0
20250226,104400,103414619,631,631,631,631,37
20250226,104300,103391272,631,631,631,631,200
20250226,104200,103265072,634,634,634,634,1
20250226,104100,103264438,634,634,634,634,1
20250226,104000,103263804,633,633,633,633,2
20250226,103900,103262538,634,634,634,634,0
20250226,103800,103262538,634,634,634,634,1
20250226,103700,103261904,630,630,630,630,0
20250226,103600,103261904,630,630,630,630,0
20250226,103500,103261904,630,630,630,630,0
20250226,103400,103261904,630,630,630,630,0
20250226,103300,103261904,630,630,630,630,0
20250226,103200,103261904,630,630,630,630,0
20250226,103100,103261904,630,630,630,630,1200
20250226,103000,102505904,635,635,635,631,1620
20250226,102900,101483604,635,635,635,635,0
20250226,102800,101483604,635,634,635,634,2500
20250226,102700,99896105,636,636,636,636,0
20250226,102600,99896105,636,636,636,636,1
20250226,102500,99895469,637,637,637,637,1
20250226,102400,99894832,631,638,638,631,3491
20250226,102300,97688514,639,629,639,629,15650
20250226,102200,87786292,629,629,629,629,142
20250226,102100,87696974,629,629,629,629,10
20250226,102000,87690684,629,629,629,629,20
20250226,101900,87678104,626,629,629,626,8
20250226,101800,87673075,628,628,628,628,2002
20250226,101700,86415819,628,628,628,628,3
20250226,101600,86413935,628,628,628,628,15
20250226,101500,86404515,628,627,628,627,23
20250226,101400,86390093,627,627,627,627,2750
20250226,101300,84665843,627,627,627,627,401
20250226,101200,84414416,627,627,627,627,1
20250226,101100,84413789,627,626,627,626,5408
20250226,101000,81028168,627,627,627,627,300
20250226,100900,80840068,627,627,627,627,0
20250226,100800,80840068,627,627,627,627,0
20250226,100700,80840068,627,627,627,627,843
20250226,100600,80311507,627,627,627,627,44
20250226,100500,80283919,626,626,626,626,0
20250226,100400,80283919,626,626,626,626,0
20250226,100300,80283919,626,626,626,626,83
20250226,100200,80231961,626,626,626,626,105
20250226,100100,80166231,627,627,627,627,1
20250226,100000,80165604,624,625,625,624,170
20250226,095900,80059446,627,627,627,627,541
20250226,095800,79720239,627,627,627,627,1
20250226,095700,79719612,627,625,627,625,746
20250226,095600,79253360,625,625,625,625,699
20250226,095500,78816485,625,625,625,623,1157
20250226,095400,78093753,625,626,626,625,3263
20250226,095300,76053041,627,627,627,627,68
20250226,095200,76010405,627,628,628,627,1296
20250226,095100,75197802,628,628,628,628,3
20250226,095000,75195918,628,627,628,627,1481
20250226,094900,74267330,627,628,628,627,1020
20250226,094800,73626790,628,628,628,628,0
20250226,094700,73626790,628,628,628,628,602
20250226,094600,73248734,628,628,628,628,103
20250226,094500,73184050,628,628,628,628,23
20250226,094400,73169606,628,628,628,628,0
20250226,094300,73169606,628,626,628,626,4366
20250226,094200,70434867,626,626,626,626,1539
20250226,094100,69471453,626,626,626,626,601
20250226,094000,69095227,626,626,626,626,200
20250226,093900,68970027,626,625,626,625,898
20250226,093800,68408776,625,625,625,625,840
20250226,093700,67883776,625,625,625,625,2429
20250226,093600,66365651,625,625,625,625,32
20250226,093500,66345651,625,624,625,622,980
20250226,093400,65736080,621,623,623,621,1600
20250226,093300,64740863,623,625,625,623,3013
20250226,093200,62863762,622,623,623,622,18172
20250226,093100,51559737,625,622,625,622,1572
20250226,093000,50581448,622,623,623,622,2191
20250226,092900,49217650,623,625,625,622,2557
20250226,092800,47623674,625,624,625,623,728
20250226,092700,47170027,626,626,626,626,1
20250226,092600,47169401,623,625,626,623,68
20250226,092500,47127020,622,627,627,622,26594
20250226,092400,30510914,629,629,629,629,0
20250226,092300,30510914,629,627,629,627,12
20250226,092200,30503370,629,629,629,629,1465
20250226,092100,29581885,629,629,629,629,1
20250226,092000,29581256,626,627,627,626,5785
20250226,091900,25959845,626,629,629,626,3861
20250226,091800,23542534,630,630,630,630,0
20250226,091700,23542534,630,629,630,629,31
20250226,091600,23523027,630,630,630,630,0
20250226,091500,23523027,630,630,630,630,1
20250226,091400,23522397,628,628,628,628,16
20250226,091300,23512349,629,626,629,625,13491
20250226,091200,15045002,626,626,626,626,563
20250226,091100,14692564,627,627,627,627,842
20250226,091000,14164630,627,630,630,627,1795
20250226,090900,13039011,630,630,630,630,39
20250226,090800,13014441,630,630,630,630,127
20250226,090700,12934431,630,630,630,630,10
20250226,090600,12928131,630,629,630,629,1123
20250226,090500,12221603,626,628,628,626,4306
20250226,090400,9523788,628,628,628,628,5177
20250226,090300,6272632,628,628,628,628,3357
20250226,090200,4164436,628,628,628,628,2377
20250226,090100,2671680,632,632,632,632,2029
20250226,090000,1389352,633,629,634,629,2197