stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,203600,53423690480,9020,9020,9020,9020,39662
20250226,203500,53423690480,9020,9020,9020,9020,0
20250226,203400,53423690480,9020,9020,9020,9020,0
20250226,203300,53423690480,9020,9020,9020,9020,0
20250226,203200,53423690480,9020,9020,9020,9020,0
20250226,203100,53423690480,9020,9020,9020,9020,0
20250226,203000,53423690480,9020,9020,9020,9020,0
20250226,202900,53423690480,9020,9020,9020,9020,0
20250226,202800,53423690480,9020,9020,9020,9020,0
20250226,202700,53423690480,9020,9020,9020,9020,0
20250226,202600,53423690480,9020,9020,9020,9020,0
20250226,202500,53423690480,9020,9020,9020,9020,0
20250226,202400,53423690480,9020,9020,9020,9020,0
20250226,202300,53423690480,9020,9020,9020,9020,0
20250226,202200,53423690480,9020,9020,9020,9020,0
20250226,202100,53423690480,9020,9020,9020,9020,0
20250226,202000,53423690480,9020,9020,9020,9020,0
20250226,201900,53423690480,9020,9020,9020,9020,0
20250226,201800,53423690480,9020,9020,9020,9020,0
20250226,201700,53423690480,9020,9020,9020,9020,0
20250226,201600,53423690480,9020,9020,9020,9020,0
20250226,201500,53423690480,9020,9020,9020,9020,0
20250226,201400,53423690480,9020,9020,9020,9020,0
20250226,201300,53423690480,9020,9020,9020,9020,0
20250226,201200,53423690480,9020,9020,9020,9020,0
20250226,201100,53423690480,9020,9020,9020,9020,0
20250226,201000,53423690480,9020,9020,9020,9020,0
20250226,200900,53423690480,9020,9020,9020,9020,0
20250226,200800,53423690480,9020,9020,9020,9020,0
20250226,200700,53423690480,9020,9020,9020,9020,0
20250226,200600,53423690480,9020,9020,9020,9020,39662
20250226,200500,53423690480,9020,9020,9020,9020,0
20250226,200400,53423690480,9020,9020,9020,9020,0
20250226,200300,53423690480,9020,9020,9020,9020,0
20250226,200200,53423690480,9020,9020,9020,9020,0
20250226,200100,53423690480,9020,9020,9020,9020,0
20250226,200000,53423690480,9020,9020,9020,9020,0
20250226,195900,53423690480,9020,9020,9020,9020,0
20250226,195800,53423690480,9020,9020,9020,9020,0
20250226,195700,53423690480,9020,9020,9020,9020,0
20250226,195600,53423690480,9020,9020,9020,9020,0
20250226,195500,53423690480,9020,9020,9020,9020,0
20250226,195400,53423690480,9020,9020,9020,9020,0
20250226,195300,53423690480,9020,9020,9020,9020,0
20250226,195200,53423690480,9020,9020,9020,9020,0
20250226,195100,53423690480,9020,9020,9020,9020,0
20250226,195000,53423690480,9020,9020,9020,9020,0
20250226,194900,53423690480,9020,9020,9020,9020,0
20250226,194800,53423690480,9020,9020,9020,9020,0
20250226,194700,53423690480,9020,9020,9020,9020,0
20250226,194600,53423690480,9020,9020,9020,9020,0
20250226,194500,53423690480,9020,9020,9020,9020,0
20250226,194400,53423690480,9020,9020,9020,9020,0
20250226,194300,53423690480,9020,9020,9020,9020,0
20250226,194200,53423690480,9020,9020,9020,9020,0
20250226,194100,53423690480,9020,9020,9020,9020,0
20250226,194000,53423690480,9020,9020,9020,9020,0
20250226,193900,53423690480,9020,9020,9020,9020,0
20250226,193800,53423690480,9020,9020,9020,9020,0
20250226,193700,53423690480,9020,9020,9020,9020,0
20250226,193600,53423690480,9020,9020,9020,9020,39662
20250226,193500,53423690480,9020,9020,9020,9020,0
20250226,193400,53423690480,9020,9020,9020,9020,0
20250226,193300,53423690480,9020,9020,9020,9020,0
20250226,193200,53423690480,9020,9020,9020,9020,0
20250226,193100,53423690480,9020,9020,9020,9020,0
20250226,193000,53423690480,9020,9020,9020,9020,0
20250226,192900,53423690480,9020,9020,9020,9020,0
20250226,192800,53423690480,9020,9020,9020,9020,0
20250226,192700,53423690480,9020,9020,9020,9020,0
20250226,192600,53423690480,9020,9020,9020,9020,0
20250226,192500,53423690480,9020,9020,9020,9020,0
20250226,192400,53423690480,9020,9020,9020,9020,0
20250226,192300,53423690480,9020,9020,9020,9020,0
20250226,192200,53423690480,9020,9020,9020,9020,0
20250226,192100,53423690480,9020,9020,9020,9020,0
20250226,192000,53423690480,9020,9020,9020,9020,0
20250226,191900,53423690480,9020,9020,9020,9020,0
20250226,191800,53423690480,9020,9020,9020,9020,0
20250226,191700,53423690480,9020,9020,9020,9020,0
20250226,191600,53423690480,9020,9020,9020,9020,0
20250226,191500,53423690480,9020,9020,9020,9020,0
20250226,191400,53423690480,9020,9020,9020,9020,0
20250226,191300,53423690480,9020,9020,9020,9020,0
20250226,191200,53423690480,9020,9020,9020,9020,0
20250226,191100,53423690480,9020,9020,9020,9020,0
20250226,191000,53423690480,9020,9020,9020,9020,0
20250226,190900,53423690480,9020,9020,9020,9020,0
20250226,190800,53423690480,9020,9020,9020,9020,0
20250226,190700,53423690480,9020,9020,9020,9020,0
20250226,190600,53423690480,9020,9020,9020,9020,39662
20250226,190500,53423690480,9020,9020,9020,9020,0
20250226,190400,53423690480,9020,9020,9020,9020,0
20250226,190300,53423690480,9020,9020,9020,9020,0
20250226,190200,53423690480,9020,9020,9020,9020,0
20250226,190100,53423690480,9020,9020,9020,9020,0
20250226,190000,53423690480,9020,9020,9020,9020,0
20250226,185900,53423690480,9020,9020,9020,9020,0
20250226,185800,53423690480,9020,9020,9020,9020,0
20250226,185700,53423690480,9020,9020,9020,9020,0
20250226,185600,53423690480,9020,9020,9020,9020,0
20250226,185500,53423690480,9020,9020,9020,9020,0
20250226,185400,53423690480,9020,9020,9020,9020,0
20250226,185300,53423690480,9020,9020,9020,9020,0
20250226,185200,53423690480,9020,9020,9020,9020,0
20250226,185100,53423690480,9020,9020,9020,9020,0
20250226,185000,53423690480,9020,9020,9020,9020,0
20250226,184900,53423690480,9020,9020,9020,9020,0
20250226,184800,53423690480,9020,9020,9020,9020,0
20250226,184700,53423690480,9020,9020,9020,9020,0
20250226,184600,53423690480,9020,9020,9020,9020,0
20250226,184500,53423690480,9020,9020,9020,9020,0
20250226,184400,53423690480,9020,9020,9020,9020,0
20250226,184300,53423690480,9020,9020,9020,9020,0
20250226,184200,53423690480,9020,9020,9020,9020,0
20250226,184100,53423690480,9020,9020,9020,9020,0
20250226,184000,53423690480,9020,9020,9020,9020,0
20250226,183900,53423690480,9020,9020,9020,9020,0
20250226,183800,53423690480,9020,9020,9020,9020,0
20250226,183700,53423690480,9020,9020,9020,9020,0
20250226,183600,53423690480,9020,9020,9020,9020,39662
20250226,183500,53423690480,9020,9020,9020,9020,0
20250226,183400,53423690480,9020,9020,9020,9020,0
20250226,183300,53423690480,9020,9020,9020,9020,0
20250226,183200,53423690480,9020,9020,9020,9020,0
20250226,183100,53423690480,9020,9020,9020,9020,0
20250226,183000,53423690480,9020,9020,9020,9020,0
20250226,182900,53423690480,9020,9020,9020,9020,0
20250226,182800,53423690480,9020,9020,9020,9020,0
20250226,182700,53423690480,9020,9020,9020,9020,0
20250226,182600,53423690480,9020,9020,9020,9020,0
20250226,182500,53423690480,9020,9020,9020,9020,0
20250226,182400,53423690480,9020,9020,9020,9020,0
20250226,182300,53423690480,9020,9020,9020,9020,0
20250226,182200,53423690480,9020,9020,9020,9020,0
20250226,182100,53423690480,9020,9020,9020,9020,0
20250226,182000,53423690480,9020,9020,9020,9020,0
20250226,181900,53423690480,9020,9020,9020,9020,0
20250226,181800,53423690480,9020,9020,9020,9020,0
20250226,181700,53423690480,9020,9020,9020,9020,0
20250226,181600,53423690480,9020,9020,9020,9020,0
20250226,181500,53423690480,9020,9020,9020,9020,0
20250226,181400,53423690480,9020,9020,9020,9020,0
20250226,181300,53423690480,9020,9020,9020,9020,0
20250226,181200,53423690480,9020,9020,9020,9020,0
20250226,181100,53423690480,9020,9020,9020,9020,0
20250226,181000,53423690480,9020,9020,9020,9020,0
20250226,180900,53423690480,9020,9020,9020,9020,0
20250226,180800,53423690480,9020,9020,9020,9020,0
20250226,180700,53423690480,9020,9020,9020,9020,0
20250226,180600,53423690480,9020,9020,9020,9020,39662
20250226,180500,53423690480,9020,9020,9020,9020,0
20250226,180400,53423690480,9020,9020,9020,9020,0
20250226,180300,53423690480,9020,9020,9020,9020,0
20250226,180200,53423690480,9020,9020,9020,9020,0
20250226,180100,53423690480,9020,9020,9020,9020,0
20250226,180000,53423690480,9020,9020,9020,9020,0
20250226,175900,53423690480,9020,9020,9020,9020,0
20250226,175800,53423690480,9020,9020,9020,9020,0
20250226,175700,53423690480,9020,9020,9020,9020,0
20250226,175600,53423690480,9020,9020,9020,9020,0
20250226,175500,53423690480,9020,9020,9020,9020,0
20250226,175400,53423690480,9020,9020,9020,9020,0
20250226,175300,53423690480,9020,9020,9020,9020,0
20250226,175200,53423690480,9020,9020,9020,9020,0
20250226,175100,53423690480,9020,9020,9020,9020,0
20250226,175000,53423690480,9020,9020,9020,9020,0
20250226,174900,53423690480,9020,9020,9020,9020,0
20250226,174800,53423690480,9020,9020,9020,9020,0
20250226,174700,53423690480,9020,9020,9020,9020,0
20250226,174600,53423690480,9020,9020,9020,9020,0
20250226,174500,53423690480,9020,9020,9020,9020,0
20250226,174400,53423690480,9020,9020,9020,9020,0
20250226,174300,53423690480,9020,9020,9020,9020,0
20250226,174200,53423690480,9020,9020,9020,9020,0
20250226,174100,53423690480,9020,9020,9020,9020,0
20250226,174000,53423690480,9020,9020,9020,9020,0
20250226,173900,53423690480,9020,9020,9020,9020,0
20250226,173800,53423690480,9020,9020,9020,9020,0
20250226,173700,53423690480,9020,9020,9020,9020,0
20250226,173600,53423690480,9020,9020,9020,9020,39662
20250226,173500,53423690480,9020,9020,9020,9020,0
20250226,173400,53423690480,9020,9020,9020,9020,0
20250226,173300,53423690480,9020,9020,9020,9020,0
20250226,173200,53423690480,9020,9020,9020,9020,0
20250226,173100,53423690480,9020,9020,9020,9020,0
20250226,173000,53423690480,9020,9020,9020,9020,0
20250226,172900,53423690480,9020,9020,9020,9020,0
20250226,172800,53423690480,9020,9020,9020,9020,0
20250226,172700,53423690480,9020,9020,9020,9020,0
20250226,172600,53423690480,9020,9020,9020,9020,0
20250226,172500,53423690480,9020,9020,9020,9020,0
20250226,172400,53423690480,9020,9020,9020,9020,0
20250226,172300,53423690480,9020,9020,9020,9020,0
20250226,172200,53423690480,9020,9020,9020,9020,0
20250226,172100,53423690480,9020,9020,9020,9020,0
20250226,172000,53423690480,9020,9020,9020,9020,0
20250226,171900,53423690480,9020,9020,9020,9020,0
20250226,171800,53423690480,9020,9020,9020,9020,0
20250226,171700,53423690480,9020,9020,9020,9020,0
20250226,171600,53423690480,9020,9020,9020,9020,0
20250226,171500,53423690480,9020,9020,9020,9020,0
20250226,171400,53423690480,9020,9020,9020,9020,0
20250226,171300,53423690480,9020,9020,9020,9020,0
20250226,171200,53423690480,9020,9020,9020,9020,0
20250226,171100,53423690480,9020,9020,9020,9020,0
20250226,171000,53423690480,9020,9020,9020,9020,0
20250226,170900,53423690480,9020,9020,9020,9020,0
20250226,170800,53423690480,9020,9020,9020,9020,0
20250226,170700,53423690480,9020,9020,9020,9020,0
20250226,170600,53423690480,9020,9020,9020,9020,39662
20250226,170500,53423690480,9020,9020,9020,9020,0
20250226,170400,53423690480,9020,9020,9020,9020,0
20250226,170300,53423690480,9020,9020,9020,9020,0
20250226,170200,53423690480,9020,9020,9020,9020,0
20250226,170100,53423690480,9020,9020,9020,9020,0
20250226,170000,53423690480,9020,9020,9020,9020,0
20250226,165900,53423690480,9020,9020,9020,9020,0
20250226,165800,53423690480,9020,9020,9020,9020,0
20250226,165700,53423690480,9020,9020,9020,9020,0
20250226,165600,53423690480,9020,9020,9020,9020,0
20250226,165500,53423690480,9020,9020,9020,9020,0
20250226,165400,53423690480,9020,9020,9020,9020,0
20250226,165300,53423690480,9020,9020,9020,9020,0
20250226,165200,53423690480,9020,9020,9020,9020,0
20250226,165100,53423690480,9020,9020,9020,9020,0
20250226,165000,53423690480,9020,9020,9020,9020,0
20250226,164900,53423690480,9020,9020,9020,9020,0
20250226,164800,53423690480,9020,9020,9020,9020,0
20250226,164700,53423690480,9020,9020,9020,9020,0
20250226,164600,53423690480,9020,9020,9020,9020,0
20250226,164500,53423690480,9020,9020,9020,9020,0
20250226,164400,53423690480,9020,9020,9020,9020,0
20250226,164300,53423690480,9020,9020,9020,9020,0
20250226,164200,53423690480,9020,9020,9020,9020,0
20250226,164100,53423690480,9020,9020,9020,9020,0
20250226,164000,53423690480,9020,9020,9020,9020,0
20250226,163900,53423690480,9020,9020,9020,9020,0
20250226,163800,53423690480,9020,9020,9020,9020,0
20250226,163700,53423690480,9020,9020,9020,9020,0
20250226,163600,53423690480,9020,9020,9020,9020,39662
20250226,163500,53423690480,9020,9020,9020,9020,0
20250226,163400,53423690480,9020,9020,9020,9020,0
20250226,163300,53423690480,9020,9020,9020,9020,0
20250226,163200,53423690480,9020,9020,9020,9020,0
20250226,163100,53423690480,9020,9020,9020,9020,0
20250226,163000,53423690480,9020,9020,9020,9020,0
20250226,162900,53423690480,9020,9020,9020,9020,0
20250226,162800,53423690480,9020,9020,9020,9020,0
20250226,162700,53423690480,9020,9020,9020,9020,0
20250226,162600,53423690480,9020,9020,9020,9020,0
20250226,162500,53423690480,9020,9020,9020,9020,0
20250226,162400,53423690480,9020,9020,9020,9020,0
20250226,162300,53423690480,9020,9020,9020,9020,0
20250226,162200,53423690480,9020,9020,9020,9020,0
20250226,162100,53423690480,9020,9020,9020,9020,0
20250226,162000,53423690480,9020,9020,9020,9020,0
20250226,161900,53423690480,9020,9020,9020,9020,0
20250226,161800,53423690480,9020,9020,9020,9020,0
20250226,161700,53423690480,9020,9020,9020,9020,0
20250226,161600,53423690480,9020,9020,9020,9020,0
20250226,161500,53423690480,9020,9020,9020,9020,0
20250226,161400,53423690480,9020,9020,9020,9020,0
20250226,161300,53423690480,9020,9020,9020,9020,0
20250226,161200,53423690480,9020,9020,9020,9020,0
20250226,161100,53423690480,9020,9020,9020,9020,0
20250226,161000,53423690480,9020,9020,9020,9020,0
20250226,160900,53423690480,9020,9020,9020,9020,0
20250226,160800,53423690480,9020,9020,9020,9020,0
20250226,160700,53423690480,9020,9020,9020,9020,0
20250226,160600,53423690480,9020,9020,9020,9020,39662
20250226,160500,53423690480,9020,9020,9020,9020,0
20250226,160400,53423690480,9020,9020,9020,9020,0
20250226,160300,53423690480,9020,9020,9020,9020,0
20250226,160200,53423690480,9020,9020,9020,9020,0
20250226,160100,53423690480,9020,9020,9020,9020,0
20250226,160000,53423690480,9020,9020,9020,9020,0
20250226,155900,53423690480,9020,9020,9020,9020,0
20250226,155800,53423690480,9020,9020,9020,9020,0
20250226,155700,53423690480,9020,9020,9020,9020,0
20250226,155600,53423690480,9020,9020,9020,9020,0
20250226,155500,53423690480,9020,9020,9020,9020,0
20250226,155400,53423690480,9020,9020,9020,9020,0
20250226,155300,53423690480,9020,9020,9020,9020,0
20250226,155200,53423690480,9020,9020,9020,9020,0
20250226,155100,53423690480,9020,9020,9020,9020,0
20250226,155000,53423690480,9020,9020,9020,9020,0
20250226,154900,53423690480,9020,9020,9020,9020,0
20250226,154800,53423690480,9020,9020,9020,9020,0
20250226,154700,53423690480,9020,9020,9020,9020,0
20250226,154600,53423690480,9020,9020,9020,9020,0
20250226,154500,53423690480,9020,9020,9020,9020,0
20250226,154400,53423690480,9020,9020,9020,9020,0
20250226,154300,53423690480,9020,9020,9020,9020,0
20250226,154200,53423690480,9020,9020,9020,9020,0
20250226,154100,53423690480,9020,9020,9020,9020,0
20250226,154000,53423690480,9020,9020,9020,9020,0
20250226,153900,53423690480,9020,9020,9020,9020,0
20250226,153800,53423690480,9020,9020,9020,9020,0
20250226,153700,53423690480,9020,9020,9020,9020,0
20250226,153600,53423690480,9020,9020,9020,9020,39662
20250226,153500,53423690480,9020,9020,9020,9020,0
20250226,153400,53423690480,9020,9020,9020,9020,0
20250226,153300,53423690480,9020,9020,9020,9020,0
20250226,153200,53423690480,9020,9020,9020,9020,0
20250226,153100,53423690480,9020,9020,9020,9020,0
20250226,153000,53423690480,9020,9020,9020,9020,39662
20250226,152900,53065939240,9050,9050,9050,9050,0
20250226,152800,53065939240,9050,9050,9050,9050,0
20250226,152700,53065939240,9050,9050,9050,9050,0
20250226,152600,53065939240,9050,9050,9050,9050,0
20250226,152500,53065939240,9050,9050,9050,9050,0
20250226,152400,53065939240,9050,9050,9050,9050,0
20250226,152300,53065939240,9050,9050,9050,9050,0
20250226,152200,53065939240,9050,9050,9050,9050,0
20250226,152100,53065939240,9050,9050,9050,9050,0
20250226,152000,53065939240,9050,9050,9050,9050,0
20250226,151900,53065939240,9050,9080,9100,9050,11774
20250226,151800,52959124920,9060,9090,9100,9050,6408
20250226,151700,52900986520,9090,9080,9100,9070,4142
20250226,151600,52863353560,9080,9100,9110,9080,1685
20250226,151500,52848039980,9100,9110,9110,9090,1126
20250226,151400,52837794370,9110,9110,9120,9090,6039
20250226,151300,52782812290,9100,9080,9130,9070,6515
20250226,151200,52723465580,9080,9090,9100,9070,2043
20250226,151100,52704913230,9090,9080,9090,9060,833
20250226,151000,52697348970,9050,9070,9090,9050,4547
20250226,150900,52656108080,9060,9090,9090,9050,5319
20250226,150800,52607893320,9090,9080,9100,9080,1264
20250226,150700,52596414660,9080,9110,9110,9070,2948
20250226,150600,52569667220,9080,9070,9120,9070,2372
20250226,150500,52548102750,9070,9100,9100,9070,2141
20250226,150400,52528670240,9080,9100,9100,9070,1475
20250226,150300,52515272600,9090,9090,9110,9080,2706
20250226,150200,52490655630,9080,9090,9110,9060,21780
20250226,150100,52293057780,9100,9090,9100,9070,7126
20250226,150000,52228309280,9090,9110,9110,9090,3100
20250226,145900,52200107220,9100,9100,9110,9090,1420
20250226,145800,52187185360,9090,9110,9120,9090,4272
20250226,145700,52148261360,9110,9120,9140,9110,8735
20250226,145600,52068579450,9110,9070,9120,9060,6775
20250226,145500,52006941380,9070,9070,9080,9060,2697
20250226,145400,51982482370,9060,9060,9080,9060,3262
20250226,145300,51952906060,9050,9020,9050,9020,4754
20250226,145200,51909988760,9010,9020,9030,9000,4451
20250226,145100,51869908420,9010,9010,9020,8990,18953
20250226,145000,51699257220,9030,9010,9030,9010,6031
20250226,144900,51644908150,9010,9040,9040,9010,5941
20250226,144800,51591312450,9030,9060,9070,9030,2770
20250226,144700,51566250890,9070,9030,9070,9030,2364
20250226,144600,51544875320,9030,9030,9040,9020,4366
20250226,144500,51505447440,9050,9050,9070,9020,6706
20250226,144400,51444852220,9050,9060,9070,9040,8339
20250226,144300,51369371200,9060,9070,9070,9060,2669
20250226,144200,51345181310,9060,9090,9090,9060,3475
20250226,144100,51313663800,9070,9090,9090,9070,3597
20250226,144000,51281013850,9080,9110,9110,9070,4436
20250226,143900,51240697940,9120,9070,9120,9070,5153
20250226,143800,51193920680,9070,9150,9150,9070,34028
20250226,143700,50884582160,9130,9140,9150,9130,1100
20250226,143600,50874531640,9140,9160,9160,9120,906
20250226,143500,50866264890,9160,9140,9160,9120,3501
20250226,143400,50834309290,9140,9150,9170,9140,4753
20250226,143300,50790838860,9150,9180,9180,9150,2121
20250226,143200,50771415890,9180,9180,9200,9170,3168
20250226,143100,50742317780,9170,9160,9190,9150,2180
20250226,143000,50722348780,9150,9160,9160,9140,945
20250226,142900,50713701130,9160,9140,9170,9140,2318
20250226,142800,50692483770,9140,9160,9170,9140,1137
20250226,142700,50682069780,9160,9140,9160,9140,3160
20250226,142600,50653156910,9140,9170,9180,9140,5780
20250226,142500,50600208950,9170,9180,9180,9160,2050
20250226,142400,50581406380,9180,9190,9220,9180,5332
20250226,142300,50532349230,9190,9170,9190,9170,4216
20250226,142200,50493641080,9170,9160,9170,9150,2125
20250226,142100,50474172580,9160,9180,9180,9150,1228
20250226,142000,50462922360,9180,9180,9190,9160,2676
20250226,141900,50438371330,9180,9180,9180,9170,1328
20250226,141800,50426180900,9170,9180,9190,9160,5421
20250226,141700,50376424430,9190,9190,9190,9150,2229
20250226,141600,50355997730,9190,9160,9190,9150,1918
20250226,141500,50338378800,9140,9180,9190,9140,6715
20250226,141400,50276885190,9180,9190,9200,9160,3540
20250226,141300,50244400320,9190,9200,9200,9180,2384
20250226,141200,50222490050,9200,9220,9230,9200,5431
20250226,141100,50172442910,9220,9220,9230,9180,6686
20250226,141000,50110849910,9220,9190,9220,9180,9126
20250226,140900,50026879290,9200,9170,9200,9150,5586
20250226,140800,49975566950,9160,9160,9170,9130,3108
20250226,140700,49947132830,9150,9130,9190,9130,9833
20250226,140600,49857074800,9130,9100,9130,9090,1808
20250226,140500,49840597770,9090,9080,9100,9080,1609
20250226,140400,49825977620,9080,9070,9090,9060,3159
20250226,140300,49797339820,9070,9080,9090,9070,2301
20250226,140200,49776462800,9080,9090,9100,9070,1984
20250226,140100,49758442320,9080,9100,9100,9060,11037
20250226,140000,49658229380,9100,9100,9120,9090,494
20250226,135900,49653736910,9100,9090,9130,9090,1357
20250226,135800,49641386230,9100,9120,9120,9080,5578
20250226,135700,49590652730,9100,9120,9130,9100,4734
20250226,135600,49547503000,9130,9090,9130,9080,4738
20250226,135500,49504388350,9080,9150,9150,9080,21258
20250226,135400,49310677280,9160,9140,9160,9130,2230
20250226,135300,49290293710,9140,9160,9170,9120,6725
20250226,135200,49228834370,9150,9160,9230,9140,18902
20250226,135100,49055389120,9180,9160,9190,9150,3805
20250226,135000,49020477120,9180,9200,9220,9150,15311
20250226,134900,48879841270,9190,9190,9250,9180,8424
20250226,134800,48802193940,9180,9160,9200,9160,1898
20250226,134700,48784762530,9160,9170,9190,9160,3215
20250226,134600,48755295720,9170,9180,9190,9150,3169
20250226,134500,48726255690,9170,9130,9180,9120,6782
20250226,134400,48664262640,9130,9140,9150,9120,4359
20250226,134300,48624451720,9130,9130,9150,9120,7337
20250226,134200,48557495650,9130,9150,9160,9130,5026
20250226,134100,48511569850,9140,9140,9170,9120,14419
20250226,134000,48379758520,9150,9180,9180,9140,7819
20250226,133900,48308150720,9180,9200,9220,9150,24676
20250226,133800,48081923330,9210,9240,9260,9190,10155
20250226,133700,47988367460,9240,9260,9260,9240,4407
20250226,133600,47947599190,9260,9230,9300,9230,5743
20250226,133500,47894367930,9240,9240,9240,9230,2134
20250226,133400,47874659610,9240,9230,9280,9230,9610
20250226,133300,47785622010,9230,9230,9230,9210,3809
20250226,133200,47750490610,9230,9240,9240,9220,2377
20250226,133100,47728559270,9240,9220,9250,9180,8456
20250226,133000,47650714150,9220,9210,9260,9190,17524
20250226,132900,47489315670,9210,9230,9250,9210,6360
20250226,132800,47430643620,9220,9240,9260,9210,9192
20250226,132700,47345803300,9240,9260,9270,9230,12903
20250226,132600,47226465860,9260,9270,9330,9260,14093
20250226,132500,47095507500,9270,9250,9300,9250,8557
20250226,132400,47016140200,9260,9260,9270,9240,13521
20250226,132300,46891005450,9260,9270,9350,9260,14497
20250226,132200,46756331870,9270,9320,9410,9250,66530
20250226,132100,46135259920,9330,9300,9400,9240,69312
20250226,132000,45487897100,9290,9240,9380,9230,46685
20250226,131900,45053174730,9240,9190,9270,9180,15973
20250226,131800,44905643620,9190,9180,9220,9170,8575
20250226,131700,44826800300,9170,9280,9280,9150,43071
20250226,131600,44430750780,9280,9210,9400,9200,94278
20250226,131500,43551913010,9220,9210,9220,9180,10797
20250226,131400,43452557370,9210,9200,9230,9180,12593
20250226,131300,43336595460,9180,9260,9270,9170,24629
20250226,131200,43109878800,9270,9180,9280,9170,35695
20250226,131100,42780766410,9180,9070,9180,9060,10502
20250226,131000,42684908020,9060,9070,9100,9050,8567
20250226,130900,42607138530,9090,9050,9100,9040,5958
20250226,130800,42553067800,9050,9060,9070,9050,881
20250226,130700,42545091070,9070,9050,9070,9030,2452
20250226,130600,42522925140,9060,9020,9070,9020,4231
20250226,130500,42484670410,9040,9050,9050,9020,2748
20250226,130400,42459847970,9040,9050,9070,9040,2296
20250226,130300,42439081800,9060,9070,9100,9050,3922
20250226,130200,42403500640,9080,9060,9090,9040,3355
20250226,130100,42373127050,9060,9070,9080,9030,7913
20250226,130000,42301508800,9080,9110,9120,9060,6664
20250226,125900,42241013630,9110,9080,9140,9080,5781
20250226,125800,42188369620,9070,9110,9180,9070,28227
20250226,125700,41930827060,9110,9210,9220,9100,36024
20250226,125600,41601284060,9220,9060,9290,9040,95900
20250226,125500,40717447430,9060,9030,9070,9020,1162
20250226,125400,40706934070,9030,9040,9040,9020,1541
20250226,125300,40693019000,9040,9040,9050,9040,440
20250226,125200,40689040430,9030,9040,9040,9030,805
20250226,125100,40681765960,9040,9050,9050,9030,986
20250226,125000,40672852480,9040,9040,9070,9040,1448
20250226,124900,40659749380,9060,9040,9060,9030,5323
20250226,124800,40611634410,9040,9040,9040,9030,660
20250226,124700,40605669610,9030,9050,9050,9030,161
20250226,124600,40604214850,9020,9040,9050,9020,177
20250226,124500,40602617860,9040,9030,9040,9020,424
20250226,124400,40598791070,9030,9040,9040,9010,1906
20250226,124300,40581586270,9040,9050,9060,9040,739
20250226,124200,40574898790,9050,9070,9070,9050,2265
20250226,124100,40554380370,9070,9050,9070,9050,3018
20250226,124000,40527043300,9050,9040,9050,9040,818
20250226,123900,40519647830,9040,9030,9040,9030,193
20250226,123800,40517904040,9030,9050,9050,9030,4324
20250226,123700,40478823910,9040,9010,9040,8990,3490
20250226,123600,40447369470,9010,9010,9030,9010,1503
20250226,123500,40433823130,9030,9040,9040,9010,1078
20250226,123400,40424099480,9040,9040,9040,9010,1951
20250226,123300,40406481740,9040,9030,9050,9030,3671
20250226,123200,40373323970,9040,9010,9050,9000,5031
20250226,123100,40327889380,9010,9000,9030,9000,3568
20250226,123000,40295747440,9010,8990,9040,8950,7921
20250226,122900,40224354170,9000,8960,9000,8940,1658
20250226,122800,40209504030,8960,8960,8970,8960,945
20250226,122700,40201028150,8970,8950,8980,8940,4250
20250226,122600,40162961310,8950,8940,8950,8930,1033
20250226,122500,40153733880,8940,8930,8940,8930,437
20250226,122400,40149830320,8930,8900,8930,8900,1125
20250226,122300,40139809650,8920,8910,8920,8900,3895
20250226,122200,40105126760,8910,8940,8940,8910,2780
20250226,122100,40080345610,8900,8930,8950,8900,2554
20250226,122000,40057594480,8920,8940,8950,8910,4200
20250226,121900,40020123930,8920,8920,8940,8920,2672
20250226,121800,39996281630,8950,8950,8950,8920,2089
20250226,121700,39977625570,8930,8940,8950,8930,2322
20250226,121600,39956874810,8920,8930,8950,8920,375
20250226,121500,39953527310,8930,8920,8950,8920,1452
20250226,121400,39940563040,8930,8940,8950,8930,4637
20250226,121300,39899134870,8940,8930,8950,8920,1467
20250226,121200,39886032790,8920,8930,8950,8920,3583
20250226,121100,39854054500,8950,8970,8990,8910,9695
20250226,121000,39767468360,8970,9000,9000,8960,1775
20250226,120900,39751550630,8990,9010,9020,8990,2462
20250226,120800,39729384840,9010,9000,9020,9000,916
20250226,120700,39721132450,9010,9000,9020,8990,1059
20250226,120600,39711597500,9000,9020,9030,9000,3814
20250226,120500,39677207420,9020,9010,9020,9010,1918
20250226,120400,39659913870,9010,8990,9030,8980,5875
20250226,120300,39606935720,8990,8950,9000,8920,13506
20250226,120200,39486084550,8950,8960,8970,8950,1974
20250226,120100,39468409300,8950,8970,8970,8950,8413
20250226,120000,39393083140,8960,9000,9000,8960,3057
20250226,115900,39365631850,9000,9040,9040,8990,4384
20250226,115800,39326092080,9040,9020,9040,9000,1718
20250226,115700,39310588590,9020,9000,9020,8990,1268
20250226,115600,39299172320,9000,9020,9020,9000,1847
20250226,115500,39282536230,9020,9020,9020,9000,2099
20250226,115400,39263615460,9020,8980,9040,8980,5773
20250226,115300,39211596950,8980,8970,8990,8970,7330
20250226,115200,39145804620,8980,8980,9000,8980,11081
20250226,115100,39046223350,8980,8940,8980,8930,6734
20250226,115000,38985914180,8940,8940,8950,8910,9077
20250226,114900,38904880930,8940,8950,8980,8900,14469
20250226,114800,38775755050,8950,8980,8980,8910,18251
20250226,114700,38612622760,8980,8970,9000,8920,23694
20250226,114600,38400554610,8970,9020,9020,8960,40982
20250226,114500,38032345830,9020,9050,9060,9020,17020
20250226,114400,37878692070,9050,9050,9060,9030,4723
20250226,114300,37835974710,9040,9060,9060,9030,6615
20250226,114200,37776124750,9060,9050,9120,9040,4947
20250226,114100,37731266910,9040,9060,9070,9040,5181
20250226,114000,37684361500,9070,9090,9090,9040,10984
20250226,113900,37584931830,9090,9090,9130,9070,9263
20250226,113800,37500697930,9090,9100,9110,9080,4324
20250226,113700,37461388220,9100,9130,9150,9100,5105
20250226,113600,37414785220,9120,9090,9130,9080,4131
20250226,113500,37377202930,9100,9060,9110,9040,10440
20250226,113400,37282413110,9050,9100,9100,9050,13676
20250226,113300,37158514980,9090,9120,9120,9050,30398
20250226,113200,36882502870,9120,9130,9140,9110,13387
20250226,113100,36760436480,9130,9120,9150,9110,14434
20250226,113000,36628654880,9110,9150,9220,9100,40603
20250226,112900,36258086560,9160,9150,9200,9130,10836
20250226,112800,36158831110,9160,9180,9240,9150,10710
20250226,112700,36060435120,9190,9180,9190,9130,29841
20250226,112600,35787215990,9180,9200,9200,9150,39235
20250226,112500,35427151580,9200,9240,9250,9190,31461
20250226,112400,35137247680,9250,9240,9260,9230,9840
20250226,112300,35046332000,9240,9280,9300,9240,13548
20250226,112200,34920890470,9280,9300,9300,9250,9208
20250226,112100,34835587900,9270,9320,9400,9270,35079
20250226,112000,34508266120,9310,9280,9330,9270,19415
20250226,111900,34327577920,9290,9240,9290,9230,10341
20250226,111800,34231940100,9240,9240,9300,9220,18620
20250226,111700,34059803560,9220,9300,9310,9200,33645
20250226,111600,33749203480,9300,9290,9350,9210,53038
20250226,111500,33258075810,9290,9330,9330,9250,64548
20250226,111400,32659056260,9330,9370,9390,9280,68744
20250226,111300,32018398980,9380,9370,9400,9290,103185
20250226,111200,31053969070,9360,9510,9660,9350,306179
20250226,111100,28136858570,9500,9280,9540,9270,266248
20250226,111000,25624811010,9270,9360,9360,9170,166858
20250226,110900,24081685850,9360,9510,9550,9300,227474
20250226,110800,21941117960,9510,9230,9680,9230,638617
20250226,110700,15881426330,9230,9220,9250,9190,3557
20250226,110600,15848608790,9210,9220,9230,9150,16131
20250226,110500,15700580370,9220,9200,9240,9190,13710
20250226,110400,15574333580,9200,9240,9330,9190,72682
20250226,110300,14899695520,9240,9210,9250,9150,20777
20250226,110200,14708580050,9200,9210,9230,9180,12154
20250226,110100,14596817980,9210,9230,9270,9190,15650
20250226,110000,14452544370,9240,9180,9270,9180,21852
20250226,105900,14250737050,9180,9230,9260,9170,22042
20250226,105800,14047393770,9240,9190,9260,9120,29602
20250226,105700,13775553140,9190,9240,9250,9120,62755
20250226,105600,13199562600,9240,9290,9290,9220,47595
20250226,105500,12759636490,9290,9310,9320,9230,66207
20250226,105400,12145860980,9320,9160,9360,9150,142852
20250226,105300,10819850260,9170,9210,9320,9110,156734
20250226,105200,9371170450,9200,9030,9250,9030,122753
20250226,105100,8248306350,9050,9070,9070,8970,34013
20250226,105000,7941373540,9070,8920,9130,8890,68797
20250226,104900,7317441110,8970,9100,9250,8920,107827
20250226,104800,6335174530,9070,8760,9190,8740,81454
20250226,104700,5600130960,8760,8760,8780,8760,329
20250226,104600,5597248780,8760,8780,8780,8750,6248
20250226,104500,5542475330,8790,8790,8790,8780,1141
20250226,104400,5532455340,8790,8810,8810,8790,1110
20250226,104300,5522690120,8810,8800,8810,8780,5193
20250226,104200,5477034420,8800,8810,8820,8800,1980
20250226,104100,5459606160,8810,8840,8840,8810,1662
20250226,104000,5444948130,8830,8830,8850,8830,3939
20250226,103900,5410150860,8830,8820,8830,8790,2707
20250226,103800,5386315030,8800,8810,8820,8790,1552
20250226,103700,5372656750,8810,8810,8810,8790,6617
20250226,103600,5314426770,8820,8850,8890,8810,12523
20250226,103500,5203839790,8850,8750,8870,8740,8099
20250226,103400,5132550550,8750,8760,8760,8750,893
20250226,103300,5124734090,8760,8760,8790,8740,3011
20250226,103200,5098385290,8800,8780,8800,8730,8975
20250226,103100,5019745120,8780,8800,8810,8770,3121
20250226,103000,4992327170,8800,8790,8800,8790,954
20250226,102900,4983941160,8780,8820,8820,8780,4678
20250226,102800,4942770700,8820,8840,8840,8820,777
20250226,102700,4935912320,8830,8820,8840,8820,483
20250226,102600,4931643680,8830,8820,8840,8820,2023
20250226,102500,4913798400,8820,8840,8880,8820,1301
20250226,102400,4902299310,8840,8850,8850,8830,1656
20250226,102300,4887658300,8850,8850,8850,8830,1828
20250226,102200,4871502250,8850,8880,8890,8850,2051
20250226,102100,4853302150,8880,8820,8880,8810,1746
20250226,102000,4837869780,8820,8840,8840,8810,2440
20250226,101900,4816354280,8840,8870,8870,8820,5089
20250226,101800,4771424710,8870,8860,8870,8850,822
20250226,101700,4764148620,8860,8870,8890,8860,1082
20250226,101600,4754549200,8860,8880,8880,8860,2244
20250226,101500,4734652960,8880,8880,8890,8880,2384
20250226,101400,4713470730,8890,8870,8900,8860,1012
20250226,101300,4704491470,8870,8890,8890,8870,312
20250226,101200,4701719870,8880,8850,8890,8850,5047
20250226,101100,4656954400,8840,8870,8880,8830,8388
20250226,101000,4582745440,8860,8880,8890,8860,3576
20250226,100900,4551010300,8890,8910,8930,8890,4196
20250226,100800,4513659330,8930,8950,8960,8890,11172
20250226,100700,4413813980,8950,8930,8960,8930,5441
20250226,100600,4365143880,8930,8990,9000,8920,9910
20250226,100500,4276439190,8990,8900,8990,8870,13670
20250226,100400,4153955590,8900,8900,8900,8860,2024
20250226,100300,4135974430,8900,8880,8910,8830,2354
20250226,100200,4115119220,8890,8920,8940,8890,6011
20250226,100100,4061505530,8920,8860,8920,8860,1790
20250226,100000,4045576000,8880,8890,8890,8860,2448
20250226,095900,4023857120,8890,8890,8890,8880,690
20250226,095800,4017723620,8890,8910,8910,8880,1342
20250226,095700,4005790700,8870,8870,8870,8830,4786
20250226,095600,3963426500,8870,8890,8890,8860,5012
20250226,095500,3918922520,8900,8930,8930,8890,3426
20250226,095400,3888398370,8940,8930,8940,8920,953
20250226,095300,3879885840,8930,8950,8960,8930,4042
20250226,095200,3843696820,8940,8890,8940,8890,3473
20250226,095100,3812728740,8890,8900,8910,8880,2243
20250226,095000,3792785410,8900,8920,8920,8890,2510
20250226,094900,3770432780,8920,8920,8930,8910,748
20250226,094800,3763764460,8930,8860,8930,8850,4422
20250226,094700,3724441530,8870,8870,8880,8850,1258
20250226,094600,3713294670,8870,8870,8880,8850,3049
20250226,094500,3686263100,8870,8900,8900,8870,475
20250226,094400,3682041620,8890,8890,8890,8860,4198
20250226,094300,3644753620,8890,8930,8930,8880,3802
20250226,094200,3610899430,8930,8950,8970,8920,8258
20250226,094100,3537024090,8950,8900,8970,8880,11195
20250226,094000,3436931100,8900,8850,8960,8830,15728
20250226,093900,3296880360,8850,8870,8880,8840,3946
20250226,093800,3261970010,8850,8830,8900,8760,10417
20250226,093700,3169876070,8830,8760,8860,8760,6116
20250226,093600,3115895010,8820,8780,8840,8760,10839
20250226,093500,3020429890,8780,8750,8800,8750,8363
20250226,093400,2947039780,8740,8700,8750,8700,5157
20250226,093300,2902030350,8720,8690,8740,8690,6711
20250226,093200,2843583290,8690,8610,8690,8610,4661
20250226,093100,2803227700,8570,8610,8620,8570,3013
20250226,093000,2777324370,8590,8550,8590,8550,2866
20250226,092900,2752779100,8550,8580,8580,8550,5199
20250226,092800,2708294540,8590,8650,8680,8560,12706
20250226,092700,2599010610,8630,8600,8650,8600,1412
20250226,092600,2586829540,8600,8620,8620,8600,5360
20250226,092500,2540689650,8620,8630,8630,8610,4501
20250226,092400,2501906000,8610,8690,8700,8610,12405
20250226,092300,2394700940,8690,8680,8700,8680,3395
20250226,092200,2365200850,8710,8710,8720,8650,9135
20250226,092100,2285902770,8690,8710,8720,8690,7219
20250226,092000,2223079370,8710,8800,8810,8710,9399
20250226,091900,2140924080,8800,8800,8800,8730,12970
20250226,091800,2027140940,8800,8830,8840,8800,8337
20250226,091700,1953657350,8830,8890,8900,8830,11279
20250226,091600,1853722460,8890,8950,8980,8890,14703
20250226,091500,1722520840,8950,8950,8970,8940,4828
20250226,091400,1679294160,8950,9000,9010,8930,11822
20250226,091300,1573316660,9010,8950,9020,8940,22032
20250226,091200,1375236300,8950,8950,8990,8950,11255
20250226,091100,1274252880,8950,8900,8950,8890,3688
20250226,091000,1241374660,8900,8930,8930,8890,2038
20250226,090900,1223226230,8930,8890,8940,8860,7743
20250226,090800,1154438080,8890,8900,8900,8850,3775
20250226,090700,1120935830,8890,8940,8950,8870,5497
20250226,090600,1071973020,8950,8940,8970,8910,4559
20250226,090500,1031169000,8930,8920,8950,8870,9102
20250226,090400,950131060,8920,8940,8950,8910,6183
20250226,090300,894935300,8940,8970,9000,8920,28446
20250226,090200,640058290,8950,8970,8980,8930,18070
20250226,090100,478286750,8960,8820,9000,8800,33532
20250226,090000,179152990,8820,8820,8900,8810,19131