stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,201100,37798707780,18640,18640,18640,18640,27183
20250226,201000,37798707780,18640,18640,18640,18640,0
20250226,200900,37798707780,18640,18640,18640,18640,0
20250226,200800,37798707780,18640,18640,18640,18640,0
20250226,200700,37798707780,18640,18640,18640,18640,0
20250226,200600,37798707780,18640,18640,18640,18640,0
20250226,200500,37798707780,18640,18640,18640,18640,0
20250226,200400,37798707780,18640,18640,18640,18640,0
20250226,200300,37798707780,18640,18640,18640,18640,0
20250226,200200,37798707780,18640,18640,18640,18640,0
20250226,200100,37798707780,18640,18640,18640,18640,0
20250226,200000,37798707780,18640,18640,18640,18640,0
20250226,195900,37798707780,18640,18640,18640,18640,0
20250226,195800,37798707780,18640,18640,18640,18640,0
20250226,195700,37798707780,18640,18640,18640,18640,0
20250226,195600,37798707780,18640,18640,18640,18640,0
20250226,195500,37798707780,18640,18640,18640,18640,0
20250226,195400,37798707780,18640,18640,18640,18640,0
20250226,195300,37798707780,18640,18640,18640,18640,0
20250226,195200,37798707780,18640,18640,18640,18640,0
20250226,195100,37798707780,18640,18640,18640,18640,0
20250226,195000,37798707780,18640,18640,18640,18640,0
20250226,194900,37798707780,18640,18640,18640,18640,0
20250226,194800,37798707780,18640,18640,18640,18640,0
20250226,194700,37798707780,18640,18640,18640,18640,0
20250226,194600,37798707780,18640,18640,18640,18640,0
20250226,194500,37798707780,18640,18640,18640,18640,0
20250226,194400,37798707780,18640,18640,18640,18640,0
20250226,194300,37798707780,18640,18640,18640,18640,0
20250226,194200,37798707780,18640,18640,18640,18640,0
20250226,194100,37798707780,18640,18640,18640,18640,27183
20250226,194000,37798707780,18640,18640,18640,18640,0
20250226,193900,37798707780,18640,18640,18640,18640,0
20250226,193800,37798707780,18640,18640,18640,18640,0
20250226,193700,37798707780,18640,18640,18640,18640,0
20250226,193600,37798707780,18640,18640,18640,18640,0
20250226,193500,37798707780,18640,18640,18640,18640,0
20250226,193400,37798707780,18640,18640,18640,18640,0
20250226,193300,37798707780,18640,18640,18640,18640,0
20250226,193200,37798707780,18640,18640,18640,18640,0
20250226,193100,37798707780,18640,18640,18640,18640,0
20250226,193000,37798707780,18640,18640,18640,18640,0
20250226,192900,37798707780,18640,18640,18640,18640,0
20250226,192800,37798707780,18640,18640,18640,18640,0
20250226,192700,37798707780,18640,18640,18640,18640,0
20250226,192600,37798707780,18640,18640,18640,18640,0
20250226,192500,37798707780,18640,18640,18640,18640,0
20250226,192400,37798707780,18640,18640,18640,18640,0
20250226,192300,37798707780,18640,18640,18640,18640,0
20250226,192200,37798707780,18640,18640,18640,18640,0
20250226,192100,37798707780,18640,18640,18640,18640,0
20250226,192000,37798707780,18640,18640,18640,18640,0
20250226,191900,37798707780,18640,18640,18640,18640,0
20250226,191800,37798707780,18640,18640,18640,18640,0
20250226,191700,37798707780,18640,18640,18640,18640,0
20250226,191600,37798707780,18640,18640,18640,18640,0
20250226,191500,37798707780,18640,18640,18640,18640,0
20250226,191400,37798707780,18640,18640,18640,18640,0
20250226,191300,37798707780,18640,18640,18640,18640,0
20250226,191200,37798707780,18640,18640,18640,18640,0
20250226,191100,37798707780,18640,18640,18640,18640,27183
20250226,191000,37798707780,18640,18640,18640,18640,0
20250226,190900,37798707780,18640,18640,18640,18640,0
20250226,190800,37798707780,18640,18640,18640,18640,0
20250226,190700,37798707780,18640,18640,18640,18640,0
20250226,190600,37798707780,18640,18640,18640,18640,0
20250226,190500,37798707780,18640,18640,18640,18640,0
20250226,190400,37798707780,18640,18640,18640,18640,0
20250226,190300,37798707780,18640,18640,18640,18640,0
20250226,190200,37798707780,18640,18640,18640,18640,0
20250226,190100,37798707780,18640,18640,18640,18640,0
20250226,190000,37798707780,18640,18640,18640,18640,0
20250226,185900,37798707780,18640,18640,18640,18640,0
20250226,185800,37798707780,18640,18640,18640,18640,0
20250226,185700,37798707780,18640,18640,18640,18640,0
20250226,185600,37798707780,18640,18640,18640,18640,0
20250226,185500,37798707780,18640,18640,18640,18640,0
20250226,185400,37798707780,18640,18640,18640,18640,0
20250226,185300,37798707780,18640,18640,18640,18640,0
20250226,185200,37798707780,18640,18640,18640,18640,0
20250226,185100,37798707780,18640,18640,18640,18640,0
20250226,185000,37798707780,18640,18640,18640,18640,0
20250226,184900,37798707780,18640,18640,18640,18640,0
20250226,184800,37798707780,18640,18640,18640,18640,0
20250226,184700,37798707780,18640,18640,18640,18640,0
20250226,184600,37798707780,18640,18640,18640,18640,0
20250226,184500,37798707780,18640,18640,18640,18640,0
20250226,184400,37798707780,18640,18640,18640,18640,0
20250226,184300,37798707780,18640,18640,18640,18640,0
20250226,184200,37798707780,18640,18640,18640,18640,0
20250226,184100,37798707780,18640,18640,18640,18640,27183
20250226,184000,37798707780,18640,18640,18640,18640,0
20250226,183900,37798707780,18640,18640,18640,18640,0
20250226,183800,37798707780,18640,18640,18640,18640,0
20250226,183700,37798707780,18640,18640,18640,18640,0
20250226,183600,37798707780,18640,18640,18640,18640,0
20250226,183500,37798707780,18640,18640,18640,18640,0
20250226,183400,37798707780,18640,18640,18640,18640,0
20250226,183300,37798707780,18640,18640,18640,18640,0
20250226,183200,37798707780,18640,18640,18640,18640,0
20250226,183100,37798707780,18640,18640,18640,18640,0
20250226,183000,37798707780,18640,18640,18640,18640,0
20250226,182900,37798707780,18640,18640,18640,18640,0
20250226,182800,37798707780,18640,18640,18640,18640,0
20250226,182700,37798707780,18640,18640,18640,18640,0
20250226,182600,37798707780,18640,18640,18640,18640,0
20250226,182500,37798707780,18640,18640,18640,18640,0
20250226,182400,37798707780,18640,18640,18640,18640,0
20250226,182300,37798707780,18640,18640,18640,18640,0
20250226,182200,37798707780,18640,18640,18640,18640,0
20250226,182100,37798707780,18640,18640,18640,18640,0
20250226,182000,37798707780,18640,18640,18640,18640,0
20250226,181900,37798707780,18640,18640,18640,18640,0
20250226,181800,37798707780,18640,18640,18640,18640,0
20250226,181700,37798707780,18640,18640,18640,18640,0
20250226,181600,37798707780,18640,18640,18640,18640,0
20250226,181500,37798707780,18640,18640,18640,18640,0
20250226,181400,37798707780,18640,18640,18640,18640,0
20250226,181300,37798707780,18640,18640,18640,18640,0
20250226,181200,37798707780,18640,18640,18640,18640,0
20250226,181100,37798707780,18640,18640,18640,18640,27183
20250226,181000,37798707780,18640,18640,18640,18640,0
20250226,180900,37798707780,18640,18640,18640,18640,0
20250226,180800,37798707780,18640,18640,18640,18640,0
20250226,180700,37798707780,18640,18640,18640,18640,0
20250226,180600,37798707780,18640,18640,18640,18640,0
20250226,180500,37798707780,18640,18640,18640,18640,0
20250226,180400,37798707780,18640,18640,18640,18640,0
20250226,180300,37798707780,18640,18640,18640,18640,0
20250226,180200,37798707780,18640,18640,18640,18640,0
20250226,180100,37798707780,18640,18640,18640,18640,0
20250226,180000,37798707780,18640,18640,18640,18640,0
20250226,175900,37798707780,18640,18640,18640,18640,0
20250226,175800,37798707780,18640,18640,18640,18640,0
20250226,175700,37798707780,18640,18640,18640,18640,0
20250226,175600,37798707780,18640,18640,18640,18640,0
20250226,175500,37798707780,18640,18640,18640,18640,0
20250226,175400,37798707780,18640,18640,18640,18640,0
20250226,175300,37798707780,18640,18640,18640,18640,0
20250226,175200,37798707780,18640,18640,18640,18640,0
20250226,175100,37798707780,18640,18640,18640,18640,0
20250226,175000,37798707780,18640,18640,18640,18640,0
20250226,174900,37798707780,18640,18640,18640,18640,0
20250226,174800,37798707780,18640,18640,18640,18640,0
20250226,174700,37798707780,18640,18640,18640,18640,0
20250226,174600,37798707780,18640,18640,18640,18640,0
20250226,174500,37798707780,18640,18640,18640,18640,0
20250226,174400,37798707780,18640,18640,18640,18640,0
20250226,174300,37798707780,18640,18640,18640,18640,0
20250226,174200,37798707780,18640,18640,18640,18640,0
20250226,174100,37798707780,18640,18640,18640,18640,27183
20250226,174000,37798707780,18640,18640,18640,18640,0
20250226,173900,37798707780,18640,18640,18640,18640,0
20250226,173800,37798707780,18640,18640,18640,18640,0
20250226,173700,37798707780,18640,18640,18640,18640,0
20250226,173600,37798707780,18640,18640,18640,18640,0
20250226,173500,37798707780,18640,18640,18640,18640,0
20250226,173400,37798707780,18640,18640,18640,18640,0
20250226,173300,37798707780,18640,18640,18640,18640,0
20250226,173200,37798707780,18640,18640,18640,18640,0
20250226,173100,37798707780,18640,18640,18640,18640,0
20250226,173000,37798707780,18640,18640,18640,18640,0
20250226,172900,37798707780,18640,18640,18640,18640,0
20250226,172800,37798707780,18640,18640,18640,18640,0
20250226,172700,37798707780,18640,18640,18640,18640,0
20250226,172600,37798707780,18640,18640,18640,18640,0
20250226,172500,37798707780,18640,18640,18640,18640,0
20250226,172400,37798707780,18640,18640,18640,18640,0
20250226,172300,37798707780,18640,18640,18640,18640,0
20250226,172200,37798707780,18640,18640,18640,18640,0
20250226,172100,37798707780,18640,18640,18640,18640,0
20250226,172000,37798707780,18640,18640,18640,18640,0
20250226,171900,37798707780,18640,18640,18640,18640,0
20250226,171800,37798707780,18640,18640,18640,18640,0
20250226,171700,37798707780,18640,18640,18640,18640,0
20250226,171600,37798707780,18640,18640,18640,18640,0
20250226,171500,37798707780,18640,18640,18640,18640,0
20250226,171400,37798707780,18640,18640,18640,18640,0
20250226,171300,37798707780,18640,18640,18640,18640,0
20250226,171200,37798707780,18640,18640,18640,18640,0
20250226,171100,37798707780,18640,18640,18640,18640,27183
20250226,171000,37798707780,18640,18640,18640,18640,0
20250226,170900,37798707780,18640,18640,18640,18640,0
20250226,170800,37798707780,18640,18640,18640,18640,0
20250226,170700,37798707780,18640,18640,18640,18640,0
20250226,170600,37798707780,18640,18640,18640,18640,0
20250226,170500,37798707780,18640,18640,18640,18640,0
20250226,170400,37798707780,18640,18640,18640,18640,0
20250226,170300,37798707780,18640,18640,18640,18640,0
20250226,170200,37798707780,18640,18640,18640,18640,0
20250226,170100,37798707780,18640,18640,18640,18640,0
20250226,170000,37798707780,18640,18640,18640,18640,0
20250226,165900,37798707780,18640,18640,18640,18640,0
20250226,165800,37798707780,18640,18640,18640,18640,0
20250226,165700,37798707780,18640,18640,18640,18640,0
20250226,165600,37798707780,18640,18640,18640,18640,0
20250226,165500,37798707780,18640,18640,18640,18640,0
20250226,165400,37798707780,18640,18640,18640,18640,0
20250226,165300,37798707780,18640,18640,18640,18640,0
20250226,165200,37798707780,18640,18640,18640,18640,0
20250226,165100,37798707780,18640,18640,18640,18640,0
20250226,165000,37798707780,18640,18640,18640,18640,0
20250226,164900,37798707780,18640,18640,18640,18640,0
20250226,164800,37798707780,18640,18640,18640,18640,0
20250226,164700,37798707780,18640,18640,18640,18640,0
20250226,164600,37798707780,18640,18640,18640,18640,0
20250226,164500,37798707780,18640,18640,18640,18640,0
20250226,164400,37798707780,18640,18640,18640,18640,0
20250226,164300,37798707780,18640,18640,18640,18640,0
20250226,164200,37798707780,18640,18640,18640,18640,0
20250226,164100,37798707780,18640,18640,18640,18640,27183
20250226,164000,37798707780,18640,18640,18640,18640,0
20250226,163900,37798707780,18640,18640,18640,18640,0
20250226,163800,37798707780,18640,18640,18640,18640,0
20250226,163700,37798707780,18640,18640,18640,18640,0
20250226,163600,37798707780,18640,18640,18640,18640,0
20250226,163500,37798707780,18640,18640,18640,18640,0
20250226,163400,37798707780,18640,18640,18640,18640,0
20250226,163300,37798707780,18640,18640,18640,18640,0
20250226,163200,37798707780,18640,18640,18640,18640,0
20250226,163100,37798707780,18640,18640,18640,18640,0
20250226,163000,37798707780,18640,18640,18640,18640,0
20250226,162900,37798707780,18640,18640,18640,18640,0
20250226,162800,37798707780,18640,18640,18640,18640,0
20250226,162700,37798707780,18640,18640,18640,18640,0
20250226,162600,37798707780,18640,18640,18640,18640,0
20250226,162500,37798707780,18640,18640,18640,18640,0
20250226,162400,37798707780,18640,18640,18640,18640,0
20250226,162300,37798707780,18640,18640,18640,18640,0
20250226,162200,37798707780,18640,18640,18640,18640,0
20250226,162100,37798707780,18640,18640,18640,18640,0
20250226,162000,37798707780,18640,18640,18640,18640,0
20250226,161900,37798707780,18640,18640,18640,18640,0
20250226,161800,37798707780,18640,18640,18640,18640,0
20250226,161700,37798707780,18640,18640,18640,18640,0
20250226,161600,37798707780,18640,18640,18640,18640,0
20250226,161500,37798707780,18640,18640,18640,18640,0
20250226,161400,37798707780,18640,18640,18640,18640,0
20250226,161300,37798707780,18640,18640,18640,18640,0
20250226,161200,37798707780,18640,18640,18640,18640,0
20250226,161100,37798707780,18640,18640,18640,18640,27183
20250226,161000,37798707780,18640,18640,18640,18640,0
20250226,160900,37798707780,18640,18640,18640,18640,0
20250226,160800,37798707780,18640,18640,18640,18640,0
20250226,160700,37798707780,18640,18640,18640,18640,0
20250226,160600,37798707780,18640,18640,18640,18640,0
20250226,160500,37798707780,18640,18640,18640,18640,0
20250226,160400,37798707780,18640,18640,18640,18640,0
20250226,160300,37798707780,18640,18640,18640,18640,0
20250226,160200,37798707780,18640,18640,18640,18640,0
20250226,160100,37798707780,18640,18640,18640,18640,0
20250226,160000,37798707780,18640,18640,18640,18640,0
20250226,155900,37798707780,18640,18640,18640,18640,0
20250226,155800,37798707780,18640,18640,18640,18640,0
20250226,155700,37798707780,18640,18640,18640,18640,0
20250226,155600,37798707780,18640,18640,18640,18640,0
20250226,155500,37798707780,18640,18640,18640,18640,0
20250226,155400,37798707780,18640,18640,18640,18640,0
20250226,155300,37798707780,18640,18640,18640,18640,0
20250226,155200,37798707780,18640,18640,18640,18640,0
20250226,155100,37798707780,18640,18640,18640,18640,0
20250226,155000,37798707780,18640,18640,18640,18640,0
20250226,154900,37798707780,18640,18640,18640,18640,0
20250226,154800,37798707780,18640,18640,18640,18640,0
20250226,154700,37798707780,18640,18640,18640,18640,0
20250226,154600,37798707780,18640,18640,18640,18640,0
20250226,154500,37798707780,18640,18640,18640,18640,0
20250226,154400,37798707780,18640,18640,18640,18640,0
20250226,154300,37798707780,18640,18640,18640,18640,0
20250226,154200,37798707780,18640,18640,18640,18640,0
20250226,154100,37798707780,18640,18640,18640,18640,27183
20250226,154000,37798707780,18640,18640,18640,18640,0
20250226,153900,37798707780,18640,18640,18640,18640,0
20250226,153800,37798707780,18640,18640,18640,18640,0
20250226,153700,37798707780,18640,18640,18640,18640,0
20250226,153600,37798707780,18640,18640,18640,18640,0
20250226,153500,37798707780,18640,18640,18640,18640,0
20250226,153400,37798707780,18640,18640,18640,18640,0
20250226,153300,37798707780,18640,18640,18640,18640,0
20250226,153200,37798707780,18640,18640,18640,18640,0
20250226,153100,37798707780,18640,18640,18640,18640,0
20250226,153000,37798707780,18640,18640,18640,18640,27183
20250226,152900,37292016660,18610,18610,18610,18610,0
20250226,152800,37292016660,18610,18610,18610,18610,0
20250226,152700,37292016660,18610,18610,18610,18610,0
20250226,152600,37292016660,18610,18610,18610,18610,0
20250226,152500,37292016660,18610,18610,18610,18610,0
20250226,152400,37292016660,18610,18610,18610,18610,0
20250226,152300,37292016660,18610,18610,18610,18610,0
20250226,152200,37292016660,18610,18610,18610,18610,0
20250226,152100,37292016660,18610,18610,18610,18610,0
20250226,152000,37292016660,18610,18610,18610,18610,0
20250226,151900,37292016660,18610,18640,18650,18610,20151
20250226,151800,36916656220,18640,18640,18650,18630,10779
20250226,151700,36715667210,18640,18630,18650,18630,3694
20250226,151600,36646816130,18640,18650,18660,18640,9623
20250226,151500,36467365200,18650,18640,18660,18630,10022
20250226,151400,36280477360,18640,18620,18650,18620,5404
20250226,151300,36179801050,18620,18620,18630,18610,11304
20250226,151200,35969359950,18620,18630,18630,18620,5013
20250226,151100,35876006410,18630,18650,18650,18620,12325
20250226,151000,35646375550,18640,18640,18650,18640,3535
20250226,150900,35580481410,18640,18670,18680,18640,5298
20250226,150800,35481635480,18670,18680,18690,18660,2266
20250226,150700,35439308030,18680,18670,18690,18660,4269
20250226,150600,35359569060,18670,18660,18680,18660,2158
20250226,150500,35319284990,18660,18660,18680,18660,2863
20250226,150400,35265845960,18660,18650,18690,18650,8599
20250226,150300,35105360330,18660,18650,18660,18640,2350
20250226,150200,35061536270,18650,18660,18670,18640,6453
20250226,150100,34941178270,18660,18670,18670,18650,3553
20250226,150000,34874882120,18670,18680,18690,18660,3834
20250226,145900,34803294160,18670,18670,18690,18670,1149
20250226,145800,34781832400,18670,18660,18680,18650,6145
20250226,145700,34667168650,18650,18660,18660,18650,1226
20250226,145600,34644295890,18660,18640,18660,18630,1927
20250226,145500,34608370320,18640,18660,18660,18620,2699
20250226,145400,34558070810,18650,18650,18670,18630,4700
20250226,145300,34470419150,18650,18650,18650,18600,16892
20250226,145200,34155865540,18650,18660,18690,18650,2838
20250226,145100,34102873900,18660,18660,18670,18640,3057
20250226,145000,34045851550,18650,18670,18680,18650,2318
20250226,144900,34002606560,18660,18680,18680,18650,2259
20250226,144800,33960445630,18680,18640,18680,18640,2413
20250226,144700,33915450320,18640,18650,18650,18630,2076
20250226,144600,33876751740,18650,18660,18690,18650,3085
20250226,144500,33819180090,18650,18710,18710,18640,6704
20250226,144400,33694077590,18690,18680,18730,18680,1177
20250226,144300,33672070010,18690,18700,18730,18640,11433
20250226,144200,33458716990,18700,18760,18780,18690,12627
20250226,144100,33222346040,18760,18770,18770,18750,1954
20250226,144000,33185696970,18770,18770,18770,18760,1541
20250226,143900,33156778170,18760,18780,18780,18760,546
20250226,143800,33146533260,18760,18760,18780,18750,4142
20250226,143700,33068836420,18770,18770,18790,18770,5771
20250226,143600,32960497310,18780,18750,18780,18750,3458
20250226,143500,32895630560,18740,18770,18770,18740,2689
20250226,143400,32845205370,18760,18780,18790,18760,7717
20250226,143300,32700255560,18770,18770,18780,18760,1384
20250226,143200,32674275720,18770,18760,18770,18750,4733
20250226,143100,32585507170,18760,18760,18770,18750,999
20250226,143000,32566765820,18760,18790,18800,18750,2745
20250226,142900,32515253450,18790,18810,18820,18770,4703
20250226,142800,32426855590,18820,18790,18840,18770,5135
20250226,142700,32330239710,18790,18810,18840,18770,6750
20250226,142600,32203262980,18800,18690,18800,18690,17914
20250226,142500,31867545530,18690,18690,18700,18680,2069
20250226,142400,31828873790,18690,18690,18690,18680,481
20250226,142300,31819884430,18690,18690,18700,18680,1672
20250226,142200,31788633350,18700,18700,18710,18680,2925
20250226,142100,31733957640,18700,18690,18710,18680,4212
20250226,142000,31655195910,18690,18690,18700,18680,3049
20250226,141900,31598214900,18700,18690,18700,18680,1793
20250226,141800,31564699150,18680,18670,18680,18660,2248
20250226,141700,31522732610,18660,18650,18670,18650,1879
20250226,141600,31487679830,18650,18620,18650,18620,1691
20250226,141500,31456178600,18610,18590,18620,18580,2007
20250226,141400,31418841860,18590,18600,18620,18590,4675
20250226,141300,31331892270,18600,18640,18640,18600,2190
20250226,141200,31291126570,18640,18620,18640,18610,927
20250226,141100,31273865150,18620,18590,18640,18590,4593
20250226,141000,31188422590,18590,18580,18590,18580,2593
20250226,140900,31140221040,18590,18590,18590,18570,3996
20250226,140800,31065952780,18620,18580,18620,18570,3805
20250226,140700,30995243450,18580,18610,18610,18570,6732
20250226,140600,30870091830,18620,18620,18630,18600,11976
20250226,140500,30647246750,18620,18620,18630,18610,2796
20250226,140400,30595193750,18620,18630,18640,18620,3928
20250226,140300,30522028560,18630,18630,18640,18610,4648
20250226,140200,30435464630,18630,18650,18660,18630,4682
20250226,140100,30348189660,18660,18670,18680,18660,2367
20250226,140000,30304006730,18680,18690,18690,18670,1365
20250226,135900,30278504150,18690,18690,18690,18660,2301
20250226,135800,30235524560,18680,18700,18710,18680,2435
20250226,135700,30190007230,18700,18700,18720,18700,4323
20250226,135600,30109150540,18700,18680,18710,18670,3170
20250226,135500,30049908410,18680,18690,18690,18660,1536
20250226,135400,30021221600,18680,18700,18700,18680,1346
20250226,135300,29996068090,18700,18720,18720,18690,1695
20250226,135200,29964364720,18720,18700,18720,18700,1216
20250226,135100,29941611300,18700,18710,18720,18690,2355
20250226,135000,29897561070,18720,18700,18740,18700,2508
20250226,134900,29850621990,18700,18700,18730,18690,598
20250226,134800,29839436660,18700,18670,18700,18670,4199
20250226,134700,29760994500,18700,18680,18720,18660,1654
20250226,134600,29730066490,18680,18670,18680,18650,3409
20250226,134500,29666429430,18670,18700,18700,18660,2229
20250226,134400,29624783990,18690,18680,18700,18680,380
20250226,134300,29617679670,18690,18700,18710,18660,1474
20250226,134200,29590142610,18690,18700,18720,18660,1946
20250226,134100,29553782920,18700,18680,18700,18670,738
20250226,134000,29539990260,18680,18700,18720,18660,2382
20250226,133900,29495488600,18720,18700,18720,18690,720
20250226,133800,29482025730,18700,18730,18750,18700,2686
20250226,133700,29431728970,18740,18710,18740,18710,1892
20250226,133600,29396307820,18710,18700,18710,18700,997
20250226,133500,29377659800,18700,18710,18710,18650,4312
20250226,133400,29297125670,18710,18700,18710,18690,1481
20250226,133300,29269432120,18680,18680,18700,18680,469
20250226,133200,29260668320,18680,18690,18700,18660,1799
20250226,133100,29227065800,18690,18690,18700,18670,1133
20250226,133000,29205894510,18690,18690,18700,18690,845
20250226,132900,29190099150,18690,18700,18700,18680,821
20250226,132800,29174755790,18690,18700,18700,18680,1420
20250226,132700,29148211520,18700,18710,18710,18690,1467
20250226,132600,29120768570,18710,18690,18710,18690,1660
20250226,132500,29089728120,18680,18690,18710,18650,2842
20250226,132400,29036643800,18700,18700,18700,18680,1455
20250226,132300,29009445560,18690,18670,18700,18670,1687
20250226,132200,28977923240,18670,18650,18680,18650,1572
20250226,132100,28948590660,18640,18640,18650,18630,578
20250226,132000,28937816980,18640,18650,18650,18630,2650
20250226,131900,28888427270,18650,18690,18690,18640,4924
20250226,131800,28796581910,18660,18710,18710,18660,1950
20250226,131700,28760158130,18700,18720,18720,18690,527
20250226,131600,28750304880,18720,18760,18760,18680,4779
20250226,131500,28660857840,18760,18650,18760,18650,5578
20250226,131400,28556498650,18660,18640,18680,18620,8814
20250226,131300,28392157220,18640,18610,18650,18610,2083
20250226,131200,28353339600,18610,18640,18640,18600,4788
20250226,131100,28264243380,18630,18620,18660,18610,3802
20250226,131000,28193425150,18620,18600,18620,18600,1474
20250226,130900,28165989960,18600,18600,18610,18580,6976
20250226,130800,28036280830,18590,18580,18600,18580,2044
20250226,130700,27998285570,18580,18580,18590,18580,1991
20250226,130600,27961291070,18590,18590,18600,18580,1894
20250226,130500,27926085330,18590,18560,18590,18560,1853
20250226,130400,27891663790,18560,18560,18570,18550,2976
20250226,130300,27836416820,18560,18560,18570,18540,8617
20250226,130200,27676546170,18560,18570,18570,18540,5950
20250226,130100,27566150030,18570,18570,18610,18550,4245
20250226,130000,27487348160,18560,18600,18610,18540,9397
20250226,125900,27312908050,18600,18600,18610,18580,1108
20250226,125800,27292304260,18600,18570,18600,18540,16728
20250226,125700,26981918670,18560,18650,18660,18560,40869
20250226,125600,26221199450,18660,18670,18670,18650,3488
20250226,125500,26156102820,18670,18690,18690,18650,14968
20250226,125400,25876646880,18700,18720,18730,18700,17662
20250226,125300,25546314520,18730,18740,18740,18720,388
20250226,125200,25539046590,18730,18720,18740,18720,686
20250226,125100,25526197320,18730,18710,18730,18710,1468
20250226,125000,25498730360,18710,18750,18750,18710,5186
20250226,124900,25401653390,18750,18750,18750,18740,1132
20250226,124800,25380429860,18750,18730,18750,18720,1657
20250226,124700,25349390930,18730,18720,18740,18720,772
20250226,124600,25334929460,18720,18720,18740,18710,887
20250226,124500,25318319320,18740,18720,18740,18710,751
20250226,124400,25304259480,18720,18730,18740,18700,2078
20250226,124300,25265374380,18730,18700,18740,18700,1915
20250226,124200,25229541690,18710,18720,18730,18700,6326
20250226,124100,25111155950,18720,18750,18760,18720,3882
20250226,124000,25038420960,18760,18760,18760,18750,882
20250226,123900,25021879380,18770,18770,18770,18760,905
20250226,123800,25004900180,18770,18770,18770,18760,249
20250226,123700,25000227100,18770,18760,18770,18760,1078
20250226,123600,24979995200,18750,18750,18770,18750,356
20250226,123500,24973317180,18760,18740,18760,18740,421
20250226,123400,24965421950,18740,18740,18750,18730,1447
20250226,123300,24938315260,18740,18740,18750,18730,2836
20250226,123200,24885169350,18750,18760,18760,18740,2597
20250226,123100,24836477230,18760,18770,18770,18750,687
20250226,123000,24823589370,18760,18760,18760,18750,1190
20250226,122900,24801270450,18760,18760,18760,18750,806
20250226,122800,24786152500,18760,18740,18760,18740,1416
20250226,122700,24759609220,18740,18730,18740,18730,1811
20250226,122600,24725682480,18730,18740,18740,18730,317
20250226,122500,24719742940,18730,18750,18760,18730,2364
20250226,122400,24675439800,18750,18750,18760,18740,2008
20250226,122300,24637804240,18760,18760,18770,18740,1069
20250226,122200,24617755800,18760,18760,18770,18750,3122
20250226,122100,24559197420,18760,18750,18760,18740,527
20250226,122000,24549316060,18760,18710,18760,18710,2064
20250226,121900,24510668620,18720,18720,18720,18710,1995
20250226,121800,24473333870,18720,18720,18730,18710,3623
20250226,121700,24405504550,18720,18720,18770,18720,4017
20250226,121600,24330284670,18730,18780,18790,18720,7789
20250226,121500,24184283720,18780,18770,18800,18760,479
20250226,121400,24175289440,18770,18770,18790,18760,946
20250226,121300,24157532280,18770,18790,18800,18760,1757
20250226,121200,24124523350,18790,18770,18790,18770,2331
20250226,121100,24080764030,18780,18790,18790,18770,1211
20250226,121000,24058024690,18790,18790,18790,18770,769
20250226,120900,24043583170,18790,18770,18790,18770,1493
20250226,120800,24015551700,18770,18770,18770,18760,2848
20250226,120700,23962100200,18770,18760,18780,18750,1244
20250226,120600,23938753530,18760,18760,18770,18750,1200
20250226,120500,23916246220,18760,18760,18770,18750,805
20250226,120400,23901146030,18760,18780,18780,18760,2603
20250226,120300,23852289360,18780,18790,18790,18780,704
20250226,120200,23839068070,18780,18780,18790,18780,1093
20250226,120100,23818541080,18780,18780,18790,18770,2310
20250226,120000,23775162270,18780,18780,18780,18770,699
20250226,115900,23762040250,18760,18760,18780,18760,960
20250226,115800,23744020470,18770,18750,18770,18750,736
20250226,115700,23730213790,18750,18760,18770,18750,866
20250226,115600,23713971220,18770,18760,18770,18750,1367
20250226,115500,23688324230,18760,18770,18780,18760,1551
20250226,115400,23659215020,18770,18780,18790,18770,971
20250226,115300,23640978430,18790,18770,18790,18770,6238
20250226,115200,23523802340,18770,18770,18770,18760,434
20250226,115100,23515656660,18770,18800,18800,18760,3702
20250226,115000,23446119690,18800,18810,18810,18790,1432
20250226,114900,23419204640,18810,18800,18830,18800,1614
20250226,114800,23388855860,18810,18830,18830,18810,677
20250226,114700,23376117420,18830,18840,18840,18790,623
20250226,114600,23364396130,18820,18820,18840,18800,2052
20250226,114500,23325786570,18820,18820,18840,18800,1355
20250226,114400,23300287550,18830,18810,18830,18810,694
20250226,114300,23287225240,18820,18800,18830,18790,1504
20250226,114200,23258930080,18800,18780,18800,18780,742
20250226,114100,23244986650,18790,18760,18820,18760,1531
20250226,114000,23216221940,18760,18760,18780,18740,2675
20250226,113900,23166074840,18750,18740,18780,18730,2846
20250226,113800,23112722910,18760,18740,18780,18730,2346
20250226,113700,23068736760,18740,18770,18780,18730,4569
20250226,113600,22983111440,18780,18860,18870,18760,3538
20250226,113500,22916619020,18860,18870,18880,18850,755
20250226,113400,22902374060,18870,18890,18890,18850,886
20250226,113300,22885650080,18860,18900,18900,18850,1416
20250226,113200,22858932590,18900,18910,18940,18850,3987
20250226,113100,22783582600,18910,18850,18910,18850,3646
20250226,113000,22714735740,18850,18800,18880,18790,4367
20250226,112900,22632469820,18780,18830,18830,18770,1838
20250226,112800,22597899520,18840,18830,18860,18700,26244
20250226,112700,22105125030,18830,18860,18880,18830,2781
20250226,112600,22052697780,18860,18900,18910,18860,5490
20250226,112500,21949026590,18900,18890,18910,18830,7306
20250226,112400,21811234950,18910,18920,18950,18850,11558
20250226,112300,21592856100,18910,18960,19050,18900,69178
20250226,112200,20279111770,18950,18910,18950,18880,10760
20250226,112100,20075464200,18910,18920,18960,18900,16971
20250226,112000,19754068210,18930,18920,19000,18890,18854
20250226,111900,19396487020,18930,18860,18930,18840,10817
20250226,111800,19192112440,18840,18850,18870,18840,4536
20250226,111700,19106607230,18850,18830,18850,18830,910
20250226,111600,19089462450,18830,18830,18840,18810,2132
20250226,111500,19049328940,18830,18750,18830,18750,1892
20250226,111400,19013753180,18770,18750,18770,18750,1708
20250226,111300,18981719110,18760,18750,18760,18750,1184
20250226,111200,18959511270,18750,18750,18750,18740,630
20250226,111100,18947698820,18750,18750,18770,18740,657
20250226,111000,18935381120,18750,18730,18760,18730,1888
20250226,110900,18900007910,18730,18740,18740,18730,1221
20250226,110800,18877127120,18740,18750,18770,18740,1556
20250226,110700,18847956330,18760,18770,18770,18750,4388
20250226,110600,18765668440,18770,18750,18770,18750,1993
20250226,110500,18728270770,18750,18770,18770,18740,5181
20250226,110400,18631129390,18770,18770,18780,18760,1525
20250226,110300,18602510790,18770,18780,18800,18770,4891
20250226,110200,18510590480,18790,18700,18800,18690,7987
20250226,110100,18360957640,18700,18700,18710,18690,1065
20250226,110000,18341042450,18700,18710,18710,18700,2393
20250226,105900,18296289190,18710,18720,18720,18700,1746
20250226,105800,18263632410,18720,18710,18730,18700,5061
20250226,105700,18168959440,18710,18720,18720,18700,2852
20250226,105600,18115600170,18720,18710,18720,18700,694
20250226,105500,18102613290,18710,18700,18720,18690,836
20250226,105400,18086975830,18700,18730,18730,18700,3383
20250226,105300,18023685730,18730,18740,18750,18700,1077
20250226,105200,18003521220,18730,18730,18740,18700,1623
20250226,105100,17973141040,18730,18700,18730,18680,8580
20250226,105000,17812717590,18700,18720,18720,18700,5736
20250226,104900,17705422910,18730,18750,18760,18720,7265
20250226,104800,17569309050,18750,18750,18770,18740,1398
20250226,104700,17543082980,18760,18760,18760,18730,4230
20250226,104600,17463787620,18760,18780,18780,18760,1904
20250226,104500,17428058200,18780,18740,18780,18740,2100
20250226,104400,17388679920,18740,18740,18750,18730,3181
20250226,104300,17329067410,18750,18750,18760,18740,3012
20250226,104200,17272608490,18750,18750,18770,18740,2609
20250226,104100,17223687600,18750,18740,18750,18740,988
20250226,104000,17205163760,18740,18770,18770,18740,1949
20250226,103900,17168616330,18770,18770,18780,18720,5695
20250226,103800,17061849940,18770,18800,18810,18750,9319
20250226,103700,16886922060,18800,18790,18810,18780,1069
20250226,103600,16866825290,18810,18830,18830,18790,3832
20250226,103500,16794759940,18830,18870,18870,18830,3017
20250226,103400,16737885650,18880,18880,18880,18870,744
20250226,103300,16723841930,18880,18850,18890,18850,2824
20250226,103200,16670531830,18850,18860,18870,18850,1259
20250226,103100,16646787490,18870,18870,18890,18870,3054
20250226,103000,16589143180,18870,18870,18890,18870,1656
20250226,102900,16557880890,18870,18870,18880,18850,1874
20250226,102800,16522530130,18870,18830,18880,18790,2856
20250226,102700,16468781060,18830,18800,18830,18790,1673
20250226,102600,16437320420,18790,18770,18800,18750,3184
20250226,102500,16377530230,18800,18810,18820,18700,12112
20250226,102400,16150516900,18810,18810,18830,18760,12428
20250226,102300,15917021720,18810,18850,18880,18800,4677
20250226,102200,15828942200,18850,18850,18890,18840,1119
20250226,102100,15807851180,18850,18910,18910,18840,2674
20250226,102000,15757381250,18920,18890,18920,18880,2871
20250226,101900,15703113050,18890,18880,18900,18870,5655
20250226,101800,15596307160,18880,18910,18910,18880,2447
20250226,101700,15550070580,18910,18910,18920,18900,4650
20250226,101600,15462153920,18910,18910,18940,18900,10048
20250226,101500,15272116900,18900,18890,18910,18890,1382
20250226,101400,15245986260,18890,18880,18930,18880,10840
20250226,101300,15041062270,18880,18820,18880,18820,3160
20250226,101200,14981475480,18820,18840,18840,18810,1708
20250226,101100,14949319660,18840,18850,18890,18820,9348
20250226,101000,14772933080,18850,18860,18870,18840,1295
20250226,100900,14748519050,18860,18880,18880,18840,3369
20250226,100800,14684963630,18880,18860,18910,18820,6320
20250226,100700,14565702520,18860,18920,18930,18860,2625
20250226,100600,14516104020,18930,18860,19000,18860,23473
20250226,100500,14071379680,18870,18830,18890,18800,13863
20250226,100400,13809960240,18830,18870,18880,18830,5569
20250226,100300,13704994810,18870,18790,18900,18790,26977
20250226,100200,13196548580,18790,18660,18800,18660,17337
20250226,100100,12871593900,18660,18650,18700,18640,3366
20250226,100000,12808729950,18650,18630,18660,18620,3893
20250226,095900,12736166720,18630,18630,18630,18600,5939
20250226,095800,12625638330,18630,18590,18640,18580,14041
20250226,095700,12364476180,18580,18580,18600,18560,14817
20250226,095600,12089166620,18580,18660,18660,18580,30847
20250226,095500,11515323820,18640,18680,18690,18630,7644
20250226,095400,11372750890,18680,18700,18700,18670,1801
20250226,095300,11339101810,18700,18700,18710,18680,1861
20250226,095200,11304310190,18710,18730,18730,18700,2675
20250226,095100,11254247700,18730,18730,18740,18730,1759
20250226,095000,11221301570,18730,18700,18740,18700,2648
20250226,094900,11171732190,18700,18670,18720,18670,5607
20250226,094800,11066969680,18670,18620,18680,18620,4591
20250226,094700,10981417930,18620,18650,18650,18620,8564
20250226,094600,10821868290,18650,18710,18710,18640,15859
20250226,094500,10525888730,18710,18720,18730,18700,2570
20250226,094400,10477818440,18700,18680,18730,18670,3985
20250226,094300,10403382350,18670,18670,18680,18660,3167
20250226,094200,10344249580,18670,18700,18700,18660,12328
20250226,094100,10114007900,18700,18780,18780,18690,6879
20250226,094000,9985293590,18750,18730,18800,18730,2947
20250226,093900,9930032220,18730,18720,18730,18690,6324
20250226,093800,9811778890,18720,18700,18720,18680,4387
20250226,093700,9729775600,18700,18750,18750,18670,13331
20250226,093600,9480507680,18760,18820,18850,18760,5740
20250226,093500,9372517330,18820,18780,18850,18780,8151
20250226,093400,9219162900,18760,18720,18760,18700,2803
20250226,093300,9166667800,18720,18690,18720,18670,4518
20250226,093200,9082260310,18690,18700,18730,18660,7834
20250226,093100,8935889930,18740,18740,18760,18660,8083
20250226,093000,8784691420,18740,18710,18750,18630,11028
20250226,092900,8578733080,18720,18750,18790,18650,23385
20250226,092800,8141345320,18750,18880,18880,18730,9752
20250226,092700,7957979810,18880,18780,18880,18780,5163
20250226,092600,7860879180,18790,18730,18840,18730,11750
20250226,092500,7640578850,18730,18740,18740,18650,20020
20250226,092400,7266498560,18740,18760,18870,18720,10630
20250226,092300,7067188600,18760,18770,18780,18750,2416
20250226,092200,7021850760,18780,18770,18780,18730,2057
20250226,092100,6983280410,18730,18780,18780,18700,19763
20250226,092000,6613096020,18790,18800,18810,18750,7147
20250226,091900,6478876840,18800,18820,18850,18800,2591
20250226,091800,6430108890,18870,18750,18870,18750,4199
20250226,091700,6351274110,18750,18890,18890,18730,9925
20250226,091600,6164678260,18880,18890,18960,18880,5351
20250226,091500,6063584860,18880,18900,19090,18860,30661
20250226,091400,5482110610,18900,18830,18940,18760,16224
20250226,091300,5176268010,18830,18830,18860,18820,4097
20250226,091200,5099087690,18850,18770,18870,18760,18318
20250226,091100,4754341060,18770,18840,18840,18760,5421
20250226,091000,4652450230,18800,18710,18840,18660,17230
20250226,090900,4329586470,18700,18690,18750,18680,11367
20250226,090800,4116899750,18680,18620,18680,18580,19424
20250226,090700,3755323510,18580,18750,18760,18520,67393
20250226,090600,2497454590,18750,18810,18820,18710,20485
20250226,090500,2113181510,18820,18820,18850,18790,7457
20250226,090400,1972891060,18820,18870,18870,18740,41600
20250226,090300,1190834120,18870,18860,18900,18830,8166
20250226,090200,1036855310,18900,18870,18920,18830,5549
20250226,090100,932242040,18850,18850,18960,18830,13518
20250226,090000,677148440,18850,18950,18960,18800,35674