stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,215800,4302527600,5550,5550,5550,5550,13928
20250226,215700,4302527600,5550,5550,5550,5550,0
20250226,215600,4302527600,5550,5550,5550,5550,0
20250226,215500,4302527600,5550,5550,5550,5550,0
20250226,215400,4302527600,5550,5550,5550,5550,0
20250226,215300,4302527600,5550,5550,5550,5550,0
20250226,215200,4302527600,5550,5550,5550,5550,0
20250226,215100,4302527600,5550,5550,5550,5550,0
20250226,215000,4302527600,5550,5550,5550,5550,0
20250226,214900,4302527600,5550,5550,5550,5550,0
20250226,214800,4302527600,5550,5550,5550,5550,0
20250226,214700,4302527600,5550,5550,5550,5550,0
20250226,214600,4302527600,5550,5550,5550,5550,0
20250226,214500,4302527600,5550,5550,5550,5550,0
20250226,214400,4302527600,5550,5550,5550,5550,0
20250226,214300,4302527600,5550,5550,5550,5550,0
20250226,214200,4302527600,5550,5550,5550,5550,0
20250226,214100,4302527600,5550,5550,5550,5550,0
20250226,214000,4302527600,5550,5550,5550,5550,0
20250226,213900,4302527600,5550,5550,5550,5550,0
20250226,213800,4302527600,5550,5550,5550,5550,0
20250226,213700,4302527600,5550,5550,5550,5550,0
20250226,213600,4302527600,5550,5550,5550,5550,0
20250226,213500,4302527600,5550,5550,5550,5550,0
20250226,213400,4302527600,5550,5550,5550,5550,0
20250226,213300,4302527600,5550,5550,5550,5550,0
20250226,213200,4302527600,5550,5550,5550,5550,0
20250226,213100,4302527600,5550,5550,5550,5550,0
20250226,213000,4302527600,5550,5550,5550,5550,0
20250226,212900,4302527600,5550,5550,5550,5550,0
20250226,212800,4302527600,5550,5550,5550,5550,13928
20250226,212700,4302527600,5550,5550,5550,5550,0
20250226,212600,4302527600,5550,5550,5550,5550,0
20250226,212500,4302527600,5550,5550,5550,5550,0
20250226,212400,4302527600,5550,5550,5550,5550,0
20250226,212300,4302527600,5550,5550,5550,5550,0
20250226,212200,4302527600,5550,5550,5550,5550,0
20250226,212100,4302527600,5550,5550,5550,5550,0
20250226,212000,4302527600,5550,5550,5550,5550,0
20250226,211900,4302527600,5550,5550,5550,5550,0
20250226,211800,4302527600,5550,5550,5550,5550,0
20250226,211700,4302527600,5550,5550,5550,5550,0
20250226,211600,4302527600,5550,5550,5550,5550,0
20250226,211500,4302527600,5550,5550,5550,5550,0
20250226,211400,4302527600,5550,5550,5550,5550,0
20250226,211300,4302527600,5550,5550,5550,5550,0
20250226,211200,4302527600,5550,5550,5550,5550,0
20250226,211100,4302527600,5550,5550,5550,5550,0
20250226,211000,4302527600,5550,5550,5550,5550,0
20250226,210900,4302527600,5550,5550,5550,5550,0
20250226,210800,4302527600,5550,5550,5550,5550,0
20250226,210700,4302527600,5550,5550,5550,5550,0
20250226,210600,4302527600,5550,5550,5550,5550,0
20250226,210500,4302527600,5550,5550,5550,5550,0
20250226,210400,4302527600,5550,5550,5550,5550,0
20250226,210300,4302527600,5550,5550,5550,5550,0
20250226,210200,4302527600,5550,5550,5550,5550,0
20250226,210100,4302527600,5550,5550,5550,5550,0
20250226,210000,4302527600,5550,5550,5550,5550,0
20250226,205900,4302527600,5550,5550,5550,5550,0
20250226,205800,4302527600,5550,5550,5550,5550,13928
20250226,205700,4302527600,5550,5550,5550,5550,0
20250226,205600,4302527600,5550,5550,5550,5550,0
20250226,205500,4302527600,5550,5550,5550,5550,0
20250226,205400,4302527600,5550,5550,5550,5550,0
20250226,205300,4302527600,5550,5550,5550,5550,0
20250226,205200,4302527600,5550,5550,5550,5550,0
20250226,205100,4302527600,5550,5550,5550,5550,0
20250226,205000,4302527600,5550,5550,5550,5550,0
20250226,204900,4302527600,5550,5550,5550,5550,0
20250226,204800,4302527600,5550,5550,5550,5550,0
20250226,204700,4302527600,5550,5550,5550,5550,0
20250226,204600,4302527600,5550,5550,5550,5550,0
20250226,204500,4302527600,5550,5550,5550,5550,0
20250226,204400,4302527600,5550,5550,5550,5550,0
20250226,204300,4302527600,5550,5550,5550,5550,0
20250226,204200,4302527600,5550,5550,5550,5550,0
20250226,204100,4302527600,5550,5550,5550,5550,0
20250226,204000,4302527600,5550,5550,5550,5550,0
20250226,203900,4302527600,5550,5550,5550,5550,0
20250226,203800,4302527600,5550,5550,5550,5550,0
20250226,203700,4302527600,5550,5550,5550,5550,0
20250226,203600,4302527600,5550,5550,5550,5550,0
20250226,203500,4302527600,5550,5550,5550,5550,0
20250226,203400,4302527600,5550,5550,5550,5550,0
20250226,203300,4302527600,5550,5550,5550,5550,0
20250226,203200,4302527600,5550,5550,5550,5550,0
20250226,203100,4302527600,5550,5550,5550,5550,0
20250226,203000,4302527600,5550,5550,5550,5550,0
20250226,202900,4302527600,5550,5550,5550,5550,0
20250226,202800,4302527600,5550,5550,5550,5550,13928
20250226,202700,4302527600,5550,5550,5550,5550,0
20250226,202600,4302527600,5550,5550,5550,5550,0
20250226,202500,4302527600,5550,5550,5550,5550,0
20250226,202400,4302527600,5550,5550,5550,5550,0
20250226,202300,4302527600,5550,5550,5550,5550,0
20250226,202200,4302527600,5550,5550,5550,5550,0
20250226,202100,4302527600,5550,5550,5550,5550,0
20250226,202000,4302527600,5550,5550,5550,5550,0
20250226,201900,4302527600,5550,5550,5550,5550,0
20250226,201800,4302527600,5550,5550,5550,5550,0
20250226,201700,4302527600,5550,5550,5550,5550,0
20250226,201600,4302527600,5550,5550,5550,5550,0
20250226,201500,4302527600,5550,5550,5550,5550,0
20250226,201400,4302527600,5550,5550,5550,5550,0
20250226,201300,4302527600,5550,5550,5550,5550,0
20250226,201200,4302527600,5550,5550,5550,5550,0
20250226,201100,4302527600,5550,5550,5550,5550,0
20250226,201000,4302527600,5550,5550,5550,5550,0
20250226,200900,4302527600,5550,5550,5550,5550,0
20250226,200800,4302527600,5550,5550,5550,5550,0
20250226,200700,4302527600,5550,5550,5550,5550,0
20250226,200600,4302527600,5550,5550,5550,5550,0
20250226,200500,4302527600,5550,5550,5550,5550,0
20250226,200400,4302527600,5550,5550,5550,5550,0
20250226,200300,4302527600,5550,5550,5550,5550,0
20250226,200200,4302527600,5550,5550,5550,5550,0
20250226,200100,4302527600,5550,5550,5550,5550,0
20250226,200000,4302527600,5550,5550,5550,5550,0
20250226,195900,4302527600,5550,5550,5550,5550,0
20250226,195800,4302527600,5550,5550,5550,5550,13928
20250226,195700,4302527600,5550,5550,5550,5550,0
20250226,195600,4302527600,5550,5550,5550,5550,0
20250226,195500,4302527600,5550,5550,5550,5550,0
20250226,195400,4302527600,5550,5550,5550,5550,0
20250226,195300,4302527600,5550,5550,5550,5550,0
20250226,195200,4302527600,5550,5550,5550,5550,0
20250226,195100,4302527600,5550,5550,5550,5550,0
20250226,195000,4302527600,5550,5550,5550,5550,0
20250226,194900,4302527600,5550,5550,5550,5550,0
20250226,194800,4302527600,5550,5550,5550,5550,0
20250226,194700,4302527600,5550,5550,5550,5550,0
20250226,194600,4302527600,5550,5550,5550,5550,0
20250226,194500,4302527600,5550,5550,5550,5550,0
20250226,194400,4302527600,5550,5550,5550,5550,0
20250226,194300,4302527600,5550,5550,5550,5550,0
20250226,194200,4302527600,5550,5550,5550,5550,0
20250226,194100,4302527600,5550,5550,5550,5550,0
20250226,194000,4302527600,5550,5550,5550,5550,0
20250226,193900,4302527600,5550,5550,5550,5550,0
20250226,193800,4302527600,5550,5550,5550,5550,0
20250226,193700,4302527600,5550,5550,5550,5550,0
20250226,193600,4302527600,5550,5550,5550,5550,0
20250226,193500,4302527600,5550,5550,5550,5550,0
20250226,193400,4302527600,5550,5550,5550,5550,0
20250226,193300,4302527600,5550,5550,5550,5550,0
20250226,193200,4302527600,5550,5550,5550,5550,0
20250226,193100,4302527600,5550,5550,5550,5550,0
20250226,193000,4302527600,5550,5550,5550,5550,0
20250226,192900,4302527600,5550,5550,5550,5550,0
20250226,192800,4302527600,5550,5550,5550,5550,13928
20250226,192700,4302527600,5550,5550,5550,5550,0
20250226,192600,4302527600,5550,5550,5550,5550,0
20250226,192500,4302527600,5550,5550,5550,5550,0
20250226,192400,4302527600,5550,5550,5550,5550,0
20250226,192300,4302527600,5550,5550,5550,5550,0
20250226,192200,4302527600,5550,5550,5550,5550,0
20250226,192100,4302527600,5550,5550,5550,5550,0
20250226,192000,4302527600,5550,5550,5550,5550,0
20250226,191900,4302527600,5550,5550,5550,5550,0
20250226,191800,4302527600,5550,5550,5550,5550,0
20250226,191700,4302527600,5550,5550,5550,5550,0
20250226,191600,4302527600,5550,5550,5550,5550,0
20250226,191500,4302527600,5550,5550,5550,5550,0
20250226,191400,4302527600,5550,5550,5550,5550,0
20250226,191300,4302527600,5550,5550,5550,5550,0
20250226,191200,4302527600,5550,5550,5550,5550,0
20250226,191100,4302527600,5550,5550,5550,5550,0
20250226,191000,4302527600,5550,5550,5550,5550,0
20250226,190900,4302527600,5550,5550,5550,5550,0
20250226,190800,4302527600,5550,5550,5550,5550,0
20250226,190700,4302527600,5550,5550,5550,5550,0
20250226,190600,4302527600,5550,5550,5550,5550,0
20250226,190500,4302527600,5550,5550,5550,5550,0
20250226,190400,4302527600,5550,5550,5550,5550,0
20250226,190300,4302527600,5550,5550,5550,5550,0
20250226,190200,4302527600,5550,5550,5550,5550,0
20250226,190100,4302527600,5550,5550,5550,5550,0
20250226,190000,4302527600,5550,5550,5550,5550,0
20250226,185900,4302527600,5550,5550,5550,5550,0
20250226,185800,4302527600,5550,5550,5550,5550,13928
20250226,185700,4302527600,5550,5550,5550,5550,0
20250226,185600,4302527600,5550,5550,5550,5550,0
20250226,185500,4302527600,5550,5550,5550,5550,0
20250226,185400,4302527600,5550,5550,5550,5550,0
20250226,185300,4302527600,5550,5550,5550,5550,0
20250226,185200,4302527600,5550,5550,5550,5550,0
20250226,185100,4302527600,5550,5550,5550,5550,0
20250226,185000,4302527600,5550,5550,5550,5550,0
20250226,184900,4302527600,5550,5550,5550,5550,0
20250226,184800,4302527600,5550,5550,5550,5550,0
20250226,184700,4302527600,5550,5550,5550,5550,0
20250226,184600,4302527600,5550,5550,5550,5550,0
20250226,184500,4302527600,5550,5550,5550,5550,0
20250226,184400,4302527600,5550,5550,5550,5550,0
20250226,184300,4302527600,5550,5550,5550,5550,0
20250226,184200,4302527600,5550,5550,5550,5550,0
20250226,184100,4302527600,5550,5550,5550,5550,0
20250226,184000,4302527600,5550,5550,5550,5550,0
20250226,183900,4302527600,5550,5550,5550,5550,0
20250226,183800,4302527600,5550,5550,5550,5550,0
20250226,183700,4302527600,5550,5550,5550,5550,0
20250226,183600,4302527600,5550,5550,5550,5550,0
20250226,183500,4302527600,5550,5550,5550,5550,0
20250226,183400,4302527600,5550,5550,5550,5550,0
20250226,183300,4302527600,5550,5550,5550,5550,0
20250226,183200,4302527600,5550,5550,5550,5550,0
20250226,183100,4302527600,5550,5550,5550,5550,0
20250226,183000,4302527600,5550,5550,5550,5550,0
20250226,182900,4302527600,5550,5550,5550,5550,0
20250226,182800,4302527600,5550,5550,5550,5550,13928
20250226,182700,4302527600,5550,5550,5550,5550,0
20250226,182600,4302527600,5550,5550,5550,5550,0
20250226,182500,4302527600,5550,5550,5550,5550,0
20250226,182400,4302527600,5550,5550,5550,5550,0
20250226,182300,4302527600,5550,5550,5550,5550,0
20250226,182200,4302527600,5550,5550,5550,5550,0
20250226,182100,4302527600,5550,5550,5550,5550,0
20250226,182000,4302527600,5550,5550,5550,5550,0
20250226,181900,4302527600,5550,5550,5550,5550,0
20250226,181800,4302527600,5550,5550,5550,5550,0
20250226,181700,4302527600,5550,5550,5550,5550,0
20250226,181600,4302527600,5550,5550,5550,5550,0
20250226,181500,4302527600,5550,5550,5550,5550,0
20250226,181400,4302527600,5550,5550,5550,5550,0
20250226,181300,4302527600,5550,5550,5550,5550,0
20250226,181200,4302527600,5550,5550,5550,5550,0
20250226,181100,4302527600,5550,5550,5550,5550,0
20250226,181000,4302527600,5550,5550,5550,5550,0
20250226,180900,4302527600,5550,5550,5550,5550,0
20250226,180800,4302527600,5550,5550,5550,5550,0
20250226,180700,4302527600,5550,5550,5550,5550,0
20250226,180600,4302527600,5550,5550,5550,5550,0
20250226,180500,4302527600,5550,5550,5550,5550,0
20250226,180400,4302527600,5550,5550,5550,5550,0
20250226,180300,4302527600,5550,5550,5550,5550,0
20250226,180200,4302527600,5550,5550,5550,5550,0
20250226,180100,4302527600,5550,5550,5550,5550,0
20250226,180000,4302527600,5550,5550,5550,5550,0
20250226,175900,4302527600,5550,5550,5550,5550,0
20250226,175800,4302527600,5550,5550,5550,5550,13928
20250226,175700,4302527600,5550,5550,5550,5550,0
20250226,175600,4302527600,5550,5550,5550,5550,0
20250226,175500,4302527600,5550,5550,5550,5550,0
20250226,175400,4302527600,5550,5550,5550,5550,0
20250226,175300,4302527600,5550,5550,5550,5550,0
20250226,175200,4302527600,5550,5550,5550,5550,0
20250226,175100,4302527600,5550,5550,5550,5550,0
20250226,175000,4302527600,5550,5550,5550,5550,0
20250226,174900,4302527600,5550,5550,5550,5550,0
20250226,174800,4302527600,5550,5550,5550,5550,0
20250226,174700,4302527600,5550,5550,5550,5550,0
20250226,174600,4302527600,5550,5550,5550,5550,0
20250226,174500,4302527600,5550,5550,5550,5550,0
20250226,174400,4302527600,5550,5550,5550,5550,0
20250226,174300,4302527600,5550,5550,5550,5550,0
20250226,174200,4302527600,5550,5550,5550,5550,0
20250226,174100,4302527600,5550,5550,5550,5550,0
20250226,174000,4302527600,5550,5550,5550,5550,0
20250226,173900,4302527600,5550,5550,5550,5550,0
20250226,173800,4302527600,5550,5550,5550,5550,0
20250226,173700,4302527600,5550,5550,5550,5550,0
20250226,173600,4302527600,5550,5550,5550,5550,0
20250226,173500,4302527600,5550,5550,5550,5550,0
20250226,173400,4302527600,5550,5550,5550,5550,0
20250226,173300,4302527600,5550,5550,5550,5550,0
20250226,173200,4302527600,5550,5550,5550,5550,0
20250226,173100,4302527600,5550,5550,5550,5550,0
20250226,173000,4302527600,5550,5550,5550,5550,0
20250226,172900,4302527600,5550,5550,5550,5550,0
20250226,172800,4302527600,5550,5550,5550,5550,13928
20250226,172700,4302527600,5550,5550,5550,5550,0
20250226,172600,4302527600,5550,5550,5550,5550,0
20250226,172500,4302527600,5550,5550,5550,5550,0
20250226,172400,4302527600,5550,5550,5550,5550,0
20250226,172300,4302527600,5550,5550,5550,5550,0
20250226,172200,4302527600,5550,5550,5550,5550,0
20250226,172100,4302527600,5550,5550,5550,5550,0
20250226,172000,4302527600,5550,5550,5550,5550,0
20250226,171900,4302527600,5550,5550,5550,5550,0
20250226,171800,4302527600,5550,5550,5550,5550,0
20250226,171700,4302527600,5550,5550,5550,5550,0
20250226,171600,4302527600,5550,5550,5550,5550,0
20250226,171500,4302527600,5550,5550,5550,5550,0
20250226,171400,4302527600,5550,5550,5550,5550,0
20250226,171300,4302527600,5550,5550,5550,5550,0
20250226,171200,4302527600,5550,5550,5550,5550,0
20250226,171100,4302527600,5550,5550,5550,5550,0
20250226,171000,4302527600,5550,5550,5550,5550,0
20250226,170900,4302527600,5550,5550,5550,5550,0
20250226,170800,4302527600,5550,5550,5550,5550,0
20250226,170700,4302527600,5550,5550,5550,5550,0
20250226,170600,4302527600,5550,5550,5550,5550,0
20250226,170500,4302527600,5550,5550,5550,5550,0
20250226,170400,4302527600,5550,5550,5550,5550,0
20250226,170300,4302527600,5550,5550,5550,5550,0
20250226,170200,4302527600,5550,5550,5550,5550,0
20250226,170100,4302527600,5550,5550,5550,5550,0
20250226,170000,4302527600,5550,5550,5550,5550,0
20250226,165900,4302527600,5550,5550,5550,5550,0
20250226,165800,4302527600,5550,5550,5550,5550,13928
20250226,165700,4302527600,5550,5550,5550,5550,0
20250226,165600,4302527600,5550,5550,5550,5550,0
20250226,165500,4302527600,5550,5550,5550,5550,0
20250226,165400,4302527600,5550,5550,5550,5550,0
20250226,165300,4302527600,5550,5550,5550,5550,0
20250226,165200,4302527600,5550,5550,5550,5550,0
20250226,165100,4302527600,5550,5550,5550,5550,0
20250226,165000,4302527600,5550,5550,5550,5550,0
20250226,164900,4302527600,5550,5550,5550,5550,0
20250226,164800,4302527600,5550,5550,5550,5550,0
20250226,164700,4302527600,5550,5550,5550,5550,0
20250226,164600,4302527600,5550,5550,5550,5550,0
20250226,164500,4302527600,5550,5550,5550,5550,0
20250226,164400,4302527600,5550,5550,5550,5550,0
20250226,164300,4302527600,5550,5550,5550,5550,0
20250226,164200,4302527600,5550,5550,5550,5550,0
20250226,164100,4302527600,5550,5550,5550,5550,0
20250226,164000,4302527600,5550,5550,5550,5550,0
20250226,163900,4302527600,5550,5550,5550,5550,0
20250226,163800,4302527600,5550,5550,5550,5550,0
20250226,163700,4302527600,5550,5550,5550,5550,0
20250226,163600,4302527600,5550,5550,5550,5550,0
20250226,163500,4302527600,5550,5550,5550,5550,0
20250226,163400,4302527600,5550,5550,5550,5550,0
20250226,163300,4302527600,5550,5550,5550,5550,0
20250226,163200,4302527600,5550,5550,5550,5550,0
20250226,163100,4302527600,5550,5550,5550,5550,0
20250226,163000,4302527600,5550,5550,5550,5550,0
20250226,162900,4302527600,5550,5550,5550,5550,0
20250226,162800,4302527600,5550,5550,5550,5550,13928
20250226,162700,4302527600,5550,5550,5550,5550,0
20250226,162600,4302527600,5550,5550,5550,5550,0
20250226,162500,4302527600,5550,5550,5550,5550,0
20250226,162400,4302527600,5550,5550,5550,5550,0
20250226,162300,4302527600,5550,5550,5550,5550,0
20250226,162200,4302527600,5550,5550,5550,5550,0
20250226,162100,4302527600,5550,5550,5550,5550,0
20250226,162000,4302527600,5550,5550,5550,5550,0
20250226,161900,4302527600,5550,5550,5550,5550,0
20250226,161800,4302527600,5550,5550,5550,5550,0
20250226,161700,4302527600,5550,5550,5550,5550,0
20250226,161600,4302527600,5550,5550,5550,5550,0
20250226,161500,4302527600,5550,5550,5550,5550,0
20250226,161400,4302527600,5550,5550,5550,5550,0
20250226,161300,4302527600,5550,5550,5550,5550,0
20250226,161200,4302527600,5550,5550,5550,5550,0
20250226,161100,4302527600,5550,5550,5550,5550,0
20250226,161000,4302527600,5550,5550,5550,5550,0
20250226,160900,4302527600,5550,5550,5550,5550,0
20250226,160800,4302527600,5550,5550,5550,5550,0
20250226,160700,4302527600,5550,5550,5550,5550,0
20250226,160600,4302527600,5550,5550,5550,5550,0
20250226,160500,4302527600,5550,5550,5550,5550,0
20250226,160400,4302527600,5550,5550,5550,5550,0
20250226,160300,4302527600,5550,5550,5550,5550,0
20250226,160200,4302527600,5550,5550,5550,5550,0
20250226,160100,4302527600,5550,5550,5550,5550,0
20250226,160000,4302527600,5550,5550,5550,5550,0
20250226,155900,4302527600,5550,5550,5550,5550,0
20250226,155800,4302527600,5550,5550,5550,5550,13928
20250226,155700,4302527600,5550,5550,5550,5550,0
20250226,155600,4302527600,5550,5550,5550,5550,0
20250226,155500,4302527600,5550,5550,5550,5550,0
20250226,155400,4302527600,5550,5550,5550,5550,0
20250226,155300,4302527600,5550,5550,5550,5550,0
20250226,155200,4302527600,5550,5550,5550,5550,0
20250226,155100,4302527600,5550,5550,5550,5550,0
20250226,155000,4302527600,5550,5550,5550,5550,0
20250226,154900,4302527600,5550,5550,5550,5550,0
20250226,154800,4302527600,5550,5550,5550,5550,0
20250226,154700,4302527600,5550,5550,5550,5550,0
20250226,154600,4302527600,5550,5550,5550,5550,0
20250226,154500,4302527600,5550,5550,5550,5550,0
20250226,154400,4302527600,5550,5550,5550,5550,0
20250226,154300,4302527600,5550,5550,5550,5550,0
20250226,154200,4302527600,5550,5550,5550,5550,0
20250226,154100,4302527600,5550,5550,5550,5550,0
20250226,154000,4302527600,5550,5550,5550,5550,0
20250226,153900,4302527600,5550,5550,5550,5550,0
20250226,153800,4302527600,5550,5550,5550,5550,0
20250226,153700,4302527600,5550,5550,5550,5550,0
20250226,153600,4302527600,5550,5550,5550,5550,0
20250226,153500,4302527600,5550,5550,5550,5550,0
20250226,153400,4302527600,5550,5550,5550,5550,0
20250226,153300,4302527600,5550,5550,5550,5550,0
20250226,153200,4302527600,5550,5550,5550,5550,0
20250226,153100,4302527600,5550,5550,5550,5550,0
20250226,153000,4302527600,5550,5550,5550,5550,13928
20250226,152900,4225227200,5470,5470,5470,5470,0
20250226,152800,4225227200,5470,5470,5470,5470,0
20250226,152700,4225227200,5470,5470,5470,5470,0
20250226,152600,4225227200,5470,5470,5470,5470,0
20250226,152500,4225227200,5470,5470,5470,5470,0
20250226,152400,4225227200,5470,5470,5470,5470,0
20250226,152300,4225227200,5470,5470,5470,5470,0
20250226,152200,4225227200,5470,5470,5470,5470,0
20250226,152100,4225227200,5470,5470,5470,5470,0
20250226,152000,4225227200,5470,5470,5470,5470,0
20250226,151900,4225227200,5470,5480,5490,5470,1651
20250226,151800,4216189620,5480,5490,5490,5480,463
20250226,151700,4213648450,5490,5490,5500,5480,1392
20250226,151600,4206007730,5470,5470,5480,5470,1351
20250226,151500,4198616760,5470,5480,5500,5470,797
20250226,151400,4194256350,5470,5500,5500,5470,1509
20250226,151300,4185985510,5500,5490,5500,5480,211
20250226,151200,4184827220,5490,5490,5490,5490,160
20250226,151100,4183948820,5490,5500,5510,5490,1807
20250226,151000,4174019660,5500,5510,5510,5500,684
20250226,150900,4170257580,5520,5510,5520,5490,739
20250226,150800,4166187820,5500,5490,5520,5480,1805
20250226,150700,4156273700,5500,5490,5500,5490,2510
20250226,150600,4142469700,5480,5490,5500,5480,1193
20250226,150500,4135920330,5490,5490,5500,5490,1187
20250226,150400,4129401700,5480,5480,5480,5480,34
20250226,150300,4129215380,5480,5490,5490,5480,1331
20250226,150200,4121908620,5490,5480,5490,5480,1266
20250226,150100,4114968780,5480,5490,5490,5460,2933
20250226,150000,4098885640,5490,5480,5490,5480,2521
20250226,145900,4085053810,5470,5470,5470,5460,407
20250226,145800,4082828770,5450,5450,5450,5450,185
20250226,145700,4081820520,5450,5460,5470,5450,1901
20250226,145600,4071454770,5470,5470,5480,5470,867
20250226,145500,4066704970,5460,5450,5460,5450,493
20250226,145400,4064018100,5460,5460,5470,5450,4437
20250226,145300,4039825930,5450,5480,5480,5450,3189
20250226,145200,4022383780,5480,5470,5480,5470,904
20250226,145100,4017438210,5490,5480,5490,5480,501
20250226,145000,4014692720,5480,5490,5490,5460,9439
20250226,144900,3963110840,5490,5500,5500,5480,1486
20250226,144800,3954959060,5500,5500,5500,5490,250
20250226,144700,3953584460,5500,5520,5520,5500,922
20250226,144600,3948513280,5490,5520,5520,5490,2582
20250226,144500,3934320060,5500,5500,5500,5500,6
20250226,144400,3934287060,5500,5520,5530,5500,627
20250226,144300,3930829210,5520,5510,5520,5510,75
20250226,144200,3930415850,5510,5520,5520,5510,546
20250226,144100,3927405390,5520,5510,5520,5510,2
20250226,144000,3927394360,5510,5510,5510,5510,200
20250226,143900,3926292360,5500,5510,5510,5500,320
20250226,143800,3924532160,5500,5500,5500,5500,100
20250226,143700,3923982160,5490,5490,5500,5480,923
20250226,143600,3918909150,5500,5500,5500,5500,32
20250226,143500,3918733150,5500,5490,5500,5480,525
20250226,143400,3915854510,5460,5460,5470,5460,852
20250226,143300,3911202490,5460,5490,5490,5460,9599
20250226,143200,3858672470,5490,5500,5500,5490,373
20250226,143100,3856624320,5500,5500,5510,5500,3945
20250226,143000,3834916940,5510,5500,5510,5500,1025
20250226,142900,3829278490,5500,5500,5500,5500,9
20250226,142800,3829228990,5490,5490,5500,5490,540
20250226,142700,3826262940,5490,5490,5500,5490,523
20250226,142600,3823388540,5500,5490,5500,5490,839
20250226,142500,3818782370,5500,5500,5500,5500,62
20250226,142400,3818441370,5480,5480,5500,5480,12472
20250226,142300,3749993800,5470,5480,5480,5470,2
20250226,142200,3749982850,5480,5480,5480,5470,523
20250226,142100,3747120810,5480,5480,5480,5480,1109
20250226,142000,3741043490,5470,5460,5470,5460,5598
20250226,141900,3710470220,5460,5470,5470,5460,85
20250226,141800,3710005770,5470,5470,5470,5470,180
20250226,141700,3709021170,5470,5470,5470,5470,3
20250226,141600,3709004760,5460,5460,5460,5460,60
20250226,141500,3708677160,5460,5470,5470,5460,727
20250226,141400,3704707640,5470,5450,5470,5450,1702
20250226,141300,3695417720,5450,5480,5480,5450,301
20250226,141200,3693772470,5480,5470,5480,5450,1934
20250226,141100,3683210170,5470,5460,5470,5460,789
20250226,141000,3678901510,5460,5440,5460,5440,1434
20250226,140900,3671088340,5440,5460,5460,5440,1428
20250226,140800,3663308840,5460,5460,5470,5460,542
20250226,140700,3660349510,5460,5480,5490,5460,6359
20250226,140600,3625484080,5470,5480,5480,5470,618
20250226,140500,3622101460,5480,5480,5490,5470,2137
20250226,140400,3610391670,5480,5480,5490,5470,928
20250226,140300,3605307630,5480,5480,5490,5480,1315
20250226,140200,3598094330,5470,5480,5480,5470,865
20250226,140100,3593355080,5480,5460,5480,5460,1443
20250226,140000,3585459520,5460,5450,5460,5450,1494
20250226,135900,3577307680,5440,5450,5460,5430,7539
20250226,135800,3536267140,5450,5470,5470,5450,5607
20250226,135700,3505697340,5470,5470,5490,5470,5000
20250226,135600,3478346940,5470,5480,5480,5470,1120
20250226,135500,3472211850,5480,5480,5480,5470,4082
20250226,135400,3449872540,5470,5480,5480,5470,2093
20250226,135300,3438405100,5480,5480,5480,5480,605
20250226,135200,3435089700,5480,5490,5490,5480,508
20250226,135100,3432305850,5490,5490,5490,5490,210
20250226,135000,3431152950,5490,5480,5490,5480,2287
20250226,134900,3418620100,5480,5490,5500,5480,3492
20250226,134800,3399465880,5490,5490,5500,5490,1113
20250226,134700,3393355360,5490,5500,5500,5490,257
20250226,134600,3391943860,5500,5510,5510,5500,2737
20250226,134500,3376890160,5510,5510,5510,5500,258
20250226,134400,3375469580,5510,5500,5510,5490,1621
20250226,134300,3366554080,5500,5500,5500,5500,1140
20250226,134200,3360284080,5500,5510,5510,5500,5416
20250226,134100,3330492970,5500,5520,5520,5500,3980
20250226,134000,3308576210,5510,5500,5510,5500,1168
20250226,133900,3302151210,5500,5520,5520,5500,1493
20250226,133800,3293932210,5510,5510,5520,5500,4133
20250226,133700,3271185440,5520,5510,5520,5510,957
20250226,133600,3265911260,5510,5510,5510,5500,5963
20250226,133500,3233103520,5510,5520,5520,5510,1418
20250226,133400,3225287930,5520,5510,5520,5510,3820
20250226,133300,3204238630,5510,5520,5520,5510,259
20250226,133200,3202809050,5520,5530,5530,5520,285
20250226,133100,3201234660,5530,5530,5540,5530,399
20250226,133000,3199027650,5540,5540,5540,5540,167
20250226,132900,3198102470,5540,5540,5540,5530,39
20250226,132800,3197886420,5530,5530,5530,5530,13
20250226,132700,3197814530,5530,5530,5530,5520,5056
20250226,132600,3169905310,5530,5520,5540,5520,199
20250226,132500,3168805080,5540,5540,5540,5520,5226
20250226,132400,3139930390,5540,5560,5560,5540,2001
20250226,132300,3128839410,5550,5550,5550,5550,241
20250226,132200,3127501860,5560,5550,5560,5550,292
20250226,132100,3125881240,5560,5560,5560,5560,527
20250226,132000,3122951120,5550,5560,5560,5550,1010
20250226,131900,3117345170,5560,5580,5580,5560,26
20250226,131800,3117200540,5570,5580,5580,5560,4
20250226,131700,3117178270,5580,5580,5580,5580,504
20250226,131600,3114365950,5580,5580,5600,5570,1468
20250226,131500,3106166520,5580,5560,5580,5560,726
20250226,131400,3102127660,5560,5550,5560,5550,11
20250226,131300,3102066600,5550,5550,5550,5550,43
20250226,131200,3101827950,5550,5550,5550,5550,350
20250226,131100,3099885450,5570,5570,5570,5570,0
20250226,131000,3099885450,5570,5550,5570,5550,1350
20250226,130900,3092388000,5550,5550,5550,5540,720
20250226,130800,3088397000,5550,5550,5550,5550,123
20250226,130700,3087714350,5550,5560,5560,5540,156
20250226,130600,3086848080,5550,5560,5560,5550,1158
20250226,130500,3080420170,5560,5560,5560,5560,8
20250226,130400,3080375690,5560,5550,5560,5550,745
20250226,130300,3076234200,5550,5560,5560,5550,30
20250226,130200,3076067600,5560,5560,5560,5560,3
20250226,130100,3076050920,5560,5560,5560,5560,100
20250226,130000,3075494920,5560,5560,5560,5540,80
20250226,125900,3075051270,5570,5550,5570,5530,3344
20250226,125800,3056541470,5550,5530,5550,5530,165
20250226,125700,3055627420,5530,5540,5540,5530,4030
20250226,125600,3033323200,5550,5560,5560,5550,314
20250226,125500,3031580490,5560,5560,5560,5550,335
20250226,125400,3029720860,5570,5560,5570,5560,326
20250226,125300,3027908250,5560,5540,5560,5540,116
20250226,125200,3027265490,5540,5570,5570,5540,1767
20250226,125100,3017454860,5570,5560,5570,5560,21
20250226,125000,3017337900,5560,5570,5570,5560,515
20250226,124900,3014469400,5570,5560,5570,5550,150
20250226,124800,3013635570,5560,5570,5570,5560,79
20250226,124700,3013196070,5570,5570,5570,5570,1
20250226,124600,3013190500,5570,5560,5570,5560,143
20250226,124500,3012394980,5560,5560,5560,5560,1
20250226,124400,3012389420,5560,5560,5560,5560,1616
20250226,124300,3003404460,5560,5570,5570,5560,351
20250226,124200,3001451900,5580,5580,5580,5580,54
20250226,124100,3001150580,5570,5560,5570,5560,52
20250226,124000,3000860960,5560,5580,5580,5560,874
20250226,123900,2995993770,5580,5580,5580,5580,2
20250226,123800,2995982610,5580,5570,5580,5570,303
20250226,123700,2994294870,5570,5570,5570,5570,188
20250226,123600,2993247710,5570,5570,5570,5560,163
20250226,123500,2992340000,5580,5570,5580,5570,202
20250226,123400,2991214250,5570,5570,5570,5570,1
20250226,123300,2991208680,5560,5560,5560,5550,1650
20250226,123200,2982034700,5550,5560,5560,5550,273
20250226,123100,2980519450,5560,5550,5560,5550,275
20250226,123000,2978992740,5560,5560,5560,5560,1988
20250226,122900,2967939460,5560,5560,5560,5560,142
20250226,122800,2967149940,5560,5570,5570,5560,1535
20250226,122700,2958610310,5570,5570,5570,5570,208
20250226,122600,2957451750,5570,5570,5570,5560,2079
20250226,122500,2945892040,5570,5560,5570,5560,29
20250226,122400,2945730700,5560,5560,5560,5560,17
20250226,122300,2945636180,5550,5550,5550,5550,81
20250226,122200,2945186630,5540,5530,5540,5530,961
20250226,122100,2939871340,5540,5530,5540,5530,175
20250226,122000,2938903490,5530,5530,5530,5520,280
20250226,121900,2937356040,5530,5540,5540,5530,1018
20250226,121800,2931725270,5550,5550,5550,5530,1452
20250226,121700,2923692310,5550,5540,5550,5540,671
20250226,121600,2919974110,5540,5540,5540,5520,2548
20250226,121500,2905858290,5510,5510,5510,5500,1762
20250226,121400,2896165970,5510,5530,5530,5510,3614
20250226,121300,2876227590,5530,5530,5530,5520,124
20250226,121200,2875542880,5520,5520,5520,5510,444
20250226,121100,2873094500,5510,5510,5520,5500,2315
20250226,121000,2860347490,5510,5510,5520,5500,6070
20250226,120900,2826906340,5510,5530,5530,5510,2560
20250226,120800,2812776820,5520,5520,5520,5510,1554
20250226,120700,2804207780,5520,5530,5540,5520,1977
20250226,120600,2793285210,5540,5530,5540,5510,9950
20250226,120500,2738367480,5520,5550,5550,5520,8941
20250226,120400,2688923660,5550,5540,5550,5540,620
20250226,120300,2685484750,5550,5540,5550,5530,1895
20250226,120200,2674987040,5550,5550,5550,5540,6822
20250226,120100,2637178160,5560,5550,5560,5550,2248
20250226,120000,2624699760,5560,5560,5560,5550,1759
20250226,115900,2614929520,5560,5570,5570,5560,7277
20250226,115800,2574462390,5570,5570,5570,5570,180
20250226,115700,2573459790,5570,5580,5580,5570,324
20250226,115600,2571652870,5580,5570,5580,5570,835
20250226,115500,2566997570,5580,5580,5580,5580,52
20250226,115400,2566707410,5580,5580,5580,5570,801
20250226,115300,2562242830,5580,5580,5580,5580,158
20250226,115200,2561361190,5580,5580,5580,5570,314
20250226,115100,2559611670,5570,5580,5590,5560,1787
20250226,115000,2549671990,5580,5570,5580,5570,920
20250226,114900,2544544690,5580,5570,5580,5570,399
20250226,114800,2542322160,5570,5580,5580,5570,2468
20250226,114700,2528571710,5580,5580,5580,5580,51
20250226,114600,2528287130,5580,5590,5590,5580,861
20250226,114500,2523481150,5580,5580,5590,5580,14
20250226,114400,2523402980,5580,5590,5590,5580,595
20250226,114300,2520076980,5590,5590,5590,5590,9
20250226,114200,2520026670,5580,5590,5590,5580,887
20250226,114100,2515074980,5590,5590,5600,5590,376
20250226,114000,2512972130,5600,5590,5600,5590,512
20250226,113900,2510104940,5590,5590,5590,5580,246
20250226,113800,2508729810,5580,5590,5590,5580,401
20250226,113700,2506490220,5590,5580,5590,5580,1811
20250226,113600,2496378590,5580,5580,5580,5580,240
20250226,113500,2495039390,5580,5580,5600,5580,64
20250226,113400,2494681370,5580,5590,5590,5580,3900
20250226,113300,2472910340,5590,5600,5600,5590,1002
20250226,113200,2467309140,5600,5590,5600,5590,1221
20250226,113100,2460472340,5600,5600,5600,5600,51
20250226,113000,2460186740,5590,5590,5590,5590,70
20250226,112900,2459795440,5590,5590,5590,5590,10
20250226,112800,2459739540,5590,5590,5600,5580,479
20250226,112700,2457063940,5590,5580,5600,5580,748
20250226,112600,2452886770,5600,5590,5600,5580,191
20250226,112500,2451819900,5600,5580,5600,5580,13
20250226,112400,2451747340,5610,5600,5610,5580,1318
20250226,112300,2444389400,5610,5610,5610,5590,643
20250226,112200,2440792230,5610,5620,5620,5590,1347
20250226,112100,2433256550,5620,5620,5620,5580,6706
20250226,112000,2395787590,5620,5630,5630,5610,1317
20250226,111900,2388395620,5630,5620,5630,5620,58
20250226,111800,2388069590,5610,5630,5640,5610,13
20250226,111700,2387996400,5630,5630,5630,5630,10
20250226,111600,2387940100,5630,5630,5630,5630,1479
20250226,111500,2379613330,5630,5620,5630,5620,2460
20250226,111400,2365767950,5620,5620,5620,5620,20
20250226,111300,2365655550,5610,5610,5610,5610,2305
20250226,111200,2352724500,5610,5610,5610,5590,70
20250226,111100,2352331960,5580,5580,5580,5580,115
20250226,111000,2351690260,5580,5610,5610,5580,4060
20250226,110900,2329011390,5620,5600,5620,5600,400
20250226,110800,2326770910,5610,5590,5620,5590,2958
20250226,110700,2310181000,5590,5590,5610,5590,165
20250226,110600,2309257730,5590,5590,5590,5580,222
20250226,110500,2308018250,5580,5590,5590,5580,844
20250226,110400,2303305310,5590,5590,5590,5580,388
20250226,110300,2301138400,5580,5570,5590,5570,6482
20250226,110200,2265032720,5570,5580,5580,5560,2751
20250226,110100,2249709250,5570,5580,5580,5570,6074
20250226,110000,2215869450,5580,5570,5580,5570,862
20250226,105900,2211066410,5570,5580,5580,5570,1044
20250226,105800,2205250520,5580,5580,5590,5570,1130
20250226,105700,2198945010,5600,5620,5620,5560,18998
20250226,105600,2092929220,5620,5620,5620,5610,211
20250226,105500,2091743440,5620,5610,5620,5610,1021
20250226,105400,2086011940,5610,5610,5610,5600,467
20250226,105300,2083393770,5620,5620,5620,5610,489
20250226,105200,2080645800,5610,5600,5610,5590,681
20250226,105100,2076830410,5600,5640,5640,5580,8692
20250226,105000,2028201030,5600,5620,5640,5600,12480
20250226,104900,1958241100,5620,5620,5620,5620,1224
20250226,104800,1951362220,5620,5630,5630,5620,1820
20250226,104700,1941125090,5620,5640,5640,5620,1211
20250226,104600,1934314450,5620,5630,5640,5620,7291
20250226,104500,1893326540,5630,5660,5660,5630,3585
20250226,104400,1873128060,5630,5650,5680,5630,2381
20250226,104300,1859703010,5650,5680,5690,5640,10855
20250226,104200,1798330070,5690,5720,5720,5680,3506
20250226,104100,1778400520,5690,5700,5720,5680,881
20250226,104000,1773379860,5700,5700,5730,5690,3477
20250226,103900,1753582140,5690,5720,5720,5690,1205
20250226,103800,1746711870,5700,5690,5730,5690,1411
20250226,103700,1738659110,5710,5680,5710,5670,1591
20250226,103600,1729597740,5670,5690,5690,5670,1436
20250226,103500,1721440910,5690,5690,5700,5680,1206
20250226,103400,1714585720,5690,5690,5700,5670,4769
20250226,103300,1687491080,5690,5750,5750,5680,17915
20250226,103200,1585094750,5740,5760,5770,5740,2278
20250226,103100,1571996020,5750,5760,5770,5740,2132
20250226,103000,1559725330,5760,5760,5770,5750,2233
20250226,102900,1546873040,5770,5770,5770,5750,786
20250226,102800,1542339950,5750,5790,5790,5750,9554
20250226,102700,1487314420,5770,5790,5790,5760,1484
20250226,102600,1478745290,5770,5790,5790,5760,4119
20250226,102500,1454993630,5790,5760,5790,5760,1183
20250226,102400,1448166410,5780,5780,5780,5750,1062
20250226,102300,1442043060,5770,5790,5790,5760,3172
20250226,102200,1423744520,5770,5810,5810,5760,8529
20250226,102100,1374471620,5790,5780,5810,5770,6199
20250226,102000,1338551080,5790,5760,5790,5760,1186
20250226,101900,1331696270,5780,5750,5780,5750,3089
20250226,101800,1313879460,5770,5770,5770,5750,2206
20250226,101700,1301168950,5760,5750,5780,5740,2390
20250226,101600,1287420080,5740,5730,5760,5730,2750
20250226,101500,1271610410,5750,5790,5800,5730,10855
20250226,101400,1209109730,5790,5790,5810,5760,5645
20250226,101300,1176467960,5760,5790,5790,5760,2354
20250226,101200,1162857030,5770,5760,5790,5760,3773
20250226,101100,1141079970,5780,5750,5780,5750,1128
20250226,101000,1134582700,5760,5750,5760,5730,1551
20250226,100900,1125664720,5740,5770,5770,5730,6271
20250226,100800,1089596010,5760,5750,5780,5750,5884
20250226,100700,1055673400,5770,5760,5780,5730,2626
20250226,100600,1040550030,5760,5790,5790,5730,9990
20250226,100500,983073110,5770,5780,5800,5760,2652
20250226,100400,967752000,5770,5780,5800,5760,5632
20250226,100300,935238090,5760,5800,5820,5760,4216
20250226,100200,910834970,5800,5780,5800,5780,10467
20250226,100100,850312530,5780,5770,5790,5760,10443
20250226,100000,790048380,5780,5770,5780,5770,11
20250226,095900,789984900,5770,5780,5780,5770,136
20250226,095800,789198880,5760,5760,5780,5760,2316
20250226,095700,775828720,5760,5780,5780,5760,376
20250226,095600,773656670,5780,5770,5780,5770,973
20250226,095500,768038930,5770,5760,5770,5750,4015
20250226,095400,744930480,5750,5740,5770,5740,3893
20250226,095300,722537170,5740,5740,5740,5740,2
20250226,095200,722525690,5730,5730,5730,5720,444
20250226,095100,719981850,5720,5720,5720,5720,551
20250226,095000,716830130,5720,5720,5730,5720,1339
20250226,094900,709169790,5720,5730,5730,5720,1286
20250226,094800,701808870,5720,5720,5720,5720,454
20250226,094700,699211990,5710,5740,5740,5710,431
20250226,094600,696746400,5740,5750,5750,5730,1320
20250226,094500,689169860,5750,5730,5750,5730,94
20250226,094400,688631100,5730,5740,5740,5730,387
20250226,094300,686411720,5740,5730,5740,5730,797
20250226,094200,681839840,5720,5720,5720,5720,493
20250226,094100,679019880,5700,5700,5700,5700,121
20250226,094000,678330180,5710,5700,5710,5700,203
20250226,093900,677171060,5700,5700,5700,5680,40
20250226,093800,676943260,5700,5700,5710,5690,819
20250226,093700,672272920,5690,5690,5700,5670,1695
20250226,093600,662635870,5680,5670,5680,5670,363
20250226,093500,660577650,5660,5690,5690,5650,795
20250226,093400,656072870,5680,5670,5680,5670,328
20250226,093300,654213050,5650,5680,5690,5630,12502
20250226,093200,583575010,5680,5650,5700,5650,4206
20250226,093100,559706780,5650,5650,5670,5650,2093
20250226,093000,547875790,5640,5650,5650,5640,1324
20250226,092900,540399320,5650,5660,5660,5640,2547
20250226,092800,526025870,5660,5650,5660,5650,2960
20250226,092700,509295890,5650,5690,5690,5640,8806
20250226,092600,459412330,5690,5710,5710,5680,5283
20250226,092500,429312270,5710,5710,5710,5710,117
20250226,092400,428644200,5710,5730,5730,5710,237
20250226,092300,427286290,5730,5710,5730,5710,75
20250226,092200,426857660,5730,5710,5730,5700,590
20250226,092100,423490600,5710,5710,5740,5710,3188
20250226,092000,405248340,5710,5730,5730,5710,251
20250226,091900,403812410,5720,5710,5730,5700,1753
20250226,091800,393816350,5700,5720,5720,5700,2154
20250226,091700,381537510,5730,5740,5760,5720,3342
20250226,091600,362355640,5760,5760,5770,5750,1412
20250226,091500,354227330,5760,5750,5760,5740,1171
20250226,091400,347490890,5750,5720,5750,5690,4609
20250226,091300,321134320,5720,5720,5730,5710,3626
20250226,091200,300408710,5720,5740,5740,5720,2432
20250226,091100,286490070,5730,5740,5750,5730,936
20250226,091000,281123460,5740,5710,5750,5710,4303
20250226,090900,256496190,5720,5730,5730,5720,3349
20250226,090800,237336910,5730,5750,5750,5720,4593
20250226,090700,210992850,5750,5780,5780,5740,1679
20250226,090600,201344120,5770,5760,5770,5760,556
20250226,090500,198141550,5750,5790,5800,5750,2432
20250226,090400,184097500,5790,5760,5790,5750,5375
20250226,090300,153170020,5750,5840,5840,5720,4800
20250226,090200,125462340,5840,5850,5860,5800,6721
20250226,090100,86289850,5840,5840,5880,5800,9030
20250226,090000,33753080,5890,5800,5890,5800,5753