stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,210100,11198923800,3110,3110,3110,3110,29341
20250226,210000,11198923800,3110,3110,3110,3110,0
20250226,205900,11198923800,3110,3110,3110,3110,0
20250226,205800,11198923800,3110,3110,3110,3110,0
20250226,205700,11198923800,3110,3110,3110,3110,0
20250226,205600,11198923800,3110,3110,3110,3110,0
20250226,205500,11198923800,3110,3110,3110,3110,0
20250226,205400,11198923800,3110,3110,3110,3110,0
20250226,205300,11198923800,3110,3110,3110,3110,0
20250226,205200,11198923800,3110,3110,3110,3110,0
20250226,205100,11198923800,3110,3110,3110,3110,0
20250226,205000,11198923800,3110,3110,3110,3110,0
20250226,204900,11198923800,3110,3110,3110,3110,0
20250226,204800,11198923800,3110,3110,3110,3110,0
20250226,204700,11198923800,3110,3110,3110,3110,0
20250226,204600,11198923800,3110,3110,3110,3110,0
20250226,204500,11198923800,3110,3110,3110,3110,0
20250226,204400,11198923800,3110,3110,3110,3110,0
20250226,204300,11198923800,3110,3110,3110,3110,0
20250226,204200,11198923800,3110,3110,3110,3110,0
20250226,204100,11198923800,3110,3110,3110,3110,0
20250226,204000,11198923800,3110,3110,3110,3110,0
20250226,203900,11198923800,3110,3110,3110,3110,0
20250226,203800,11198923800,3110,3110,3110,3110,0
20250226,203700,11198923800,3110,3110,3110,3110,0
20250226,203600,11198923800,3110,3110,3110,3110,0
20250226,203500,11198923800,3110,3110,3110,3110,0
20250226,203400,11198923800,3110,3110,3110,3110,0
20250226,203300,11198923800,3110,3110,3110,3110,0
20250226,203200,11198923800,3110,3110,3110,3110,0
20250226,203100,11198923800,3110,3110,3110,3110,29341
20250226,203000,11198923800,3110,3110,3110,3110,0
20250226,202900,11198923800,3110,3110,3110,3110,0
20250226,202800,11198923800,3110,3110,3110,3110,0
20250226,202700,11198923800,3110,3110,3110,3110,0
20250226,202600,11198923800,3110,3110,3110,3110,0
20250226,202500,11198923800,3110,3110,3110,3110,0
20250226,202400,11198923800,3110,3110,3110,3110,0
20250226,202300,11198923800,3110,3110,3110,3110,0
20250226,202200,11198923800,3110,3110,3110,3110,0
20250226,202100,11198923800,3110,3110,3110,3110,0
20250226,202000,11198923800,3110,3110,3110,3110,0
20250226,201900,11198923800,3110,3110,3110,3110,0
20250226,201800,11198923800,3110,3110,3110,3110,0
20250226,201700,11198923800,3110,3110,3110,3110,0
20250226,201600,11198923800,3110,3110,3110,3110,0
20250226,201500,11198923800,3110,3110,3110,3110,0
20250226,201400,11198923800,3110,3110,3110,3110,0
20250226,201300,11198923800,3110,3110,3110,3110,0
20250226,201200,11198923800,3110,3110,3110,3110,0
20250226,201100,11198923800,3110,3110,3110,3110,0
20250226,201000,11198923800,3110,3110,3110,3110,0
20250226,200900,11198923800,3110,3110,3110,3110,0
20250226,200800,11198923800,3110,3110,3110,3110,0
20250226,200700,11198923800,3110,3110,3110,3110,0
20250226,200600,11198923800,3110,3110,3110,3110,0
20250226,200500,11198923800,3110,3110,3110,3110,0
20250226,200400,11198923800,3110,3110,3110,3110,0
20250226,200300,11198923800,3110,3110,3110,3110,0
20250226,200200,11198923800,3110,3110,3110,3110,0
20250226,200100,11198923800,3110,3110,3110,3110,29341
20250226,200000,11198923800,3110,3110,3110,3110,0
20250226,195900,11198923800,3110,3110,3110,3110,0
20250226,195800,11198923800,3110,3110,3110,3110,0
20250226,195700,11198923800,3110,3110,3110,3110,0
20250226,195600,11198923800,3110,3110,3110,3110,0
20250226,195500,11198923800,3110,3110,3110,3110,0
20250226,195400,11198923800,3110,3110,3110,3110,0
20250226,195300,11198923800,3110,3110,3110,3110,0
20250226,195200,11198923800,3110,3110,3110,3110,0
20250226,195100,11198923800,3110,3110,3110,3110,0
20250226,195000,11198923800,3110,3110,3110,3110,0
20250226,194900,11198923800,3110,3110,3110,3110,0
20250226,194800,11198923800,3110,3110,3110,3110,0
20250226,194700,11198923800,3110,3110,3110,3110,0
20250226,194600,11198923800,3110,3110,3110,3110,0
20250226,194500,11198923800,3110,3110,3110,3110,0
20250226,194400,11198923800,3110,3110,3110,3110,0
20250226,194300,11198923800,3110,3110,3110,3110,0
20250226,194200,11198923800,3110,3110,3110,3110,0
20250226,194100,11198923800,3110,3110,3110,3110,0
20250226,194000,11198923800,3110,3110,3110,3110,0
20250226,193900,11198923800,3110,3110,3110,3110,0
20250226,193800,11198923800,3110,3110,3110,3110,0
20250226,193700,11198923800,3110,3110,3110,3110,0
20250226,193600,11198923800,3110,3110,3110,3110,0
20250226,193500,11198923800,3110,3110,3110,3110,0
20250226,193400,11198923800,3110,3110,3110,3110,0
20250226,193300,11198923800,3110,3110,3110,3110,0
20250226,193200,11198923800,3110,3110,3110,3110,0
20250226,193100,11198923800,3110,3110,3110,3110,29341
20250226,193000,11198923800,3110,3110,3110,3110,0
20250226,192900,11198923800,3110,3110,3110,3110,0
20250226,192800,11198923800,3110,3110,3110,3110,0
20250226,192700,11198923800,3110,3110,3110,3110,0
20250226,192600,11198923800,3110,3110,3110,3110,0
20250226,192500,11198923800,3110,3110,3110,3110,0
20250226,192400,11198923800,3110,3110,3110,3110,0
20250226,192300,11198923800,3110,3110,3110,3110,0
20250226,192200,11198923800,3110,3110,3110,3110,0
20250226,192100,11198923800,3110,3110,3110,3110,0
20250226,192000,11198923800,3110,3110,3110,3110,0
20250226,191900,11198923800,3110,3110,3110,3110,0
20250226,191800,11198923800,3110,3110,3110,3110,0
20250226,191700,11198923800,3110,3110,3110,3110,0
20250226,191600,11198923800,3110,3110,3110,3110,0
20250226,191500,11198923800,3110,3110,3110,3110,0
20250226,191400,11198923800,3110,3110,3110,3110,0
20250226,191300,11198923800,3110,3110,3110,3110,0
20250226,191200,11198923800,3110,3110,3110,3110,0
20250226,191100,11198923800,3110,3110,3110,3110,0
20250226,191000,11198923800,3110,3110,3110,3110,0
20250226,190900,11198923800,3110,3110,3110,3110,0
20250226,190800,11198923800,3110,3110,3110,3110,0
20250226,190700,11198923800,3110,3110,3110,3110,0
20250226,190600,11198923800,3110,3110,3110,3110,0
20250226,190500,11198923800,3110,3110,3110,3110,0
20250226,190400,11198923800,3110,3110,3110,3110,0
20250226,190300,11198923800,3110,3110,3110,3110,0
20250226,190200,11198923800,3110,3110,3110,3110,0
20250226,190100,11198923800,3110,3110,3110,3110,29341
20250226,190000,11198923800,3110,3110,3110,3110,0
20250226,185900,11198923800,3110,3110,3110,3110,0
20250226,185800,11198923800,3110,3110,3110,3110,0
20250226,185700,11198923800,3110,3110,3110,3110,0
20250226,185600,11198923800,3110,3110,3110,3110,0
20250226,185500,11198923800,3110,3110,3110,3110,0
20250226,185400,11198923800,3110,3110,3110,3110,0
20250226,185300,11198923800,3110,3110,3110,3110,0
20250226,185200,11198923800,3110,3110,3110,3110,0
20250226,185100,11198923800,3110,3110,3110,3110,0
20250226,185000,11198923800,3110,3110,3110,3110,0
20250226,184900,11198923800,3110,3110,3110,3110,0
20250226,184800,11198923800,3110,3110,3110,3110,0
20250226,184700,11198923800,3110,3110,3110,3110,0
20250226,184600,11198923800,3110,3110,3110,3110,0
20250226,184500,11198923800,3110,3110,3110,3110,0
20250226,184400,11198923800,3110,3110,3110,3110,0
20250226,184300,11198923800,3110,3110,3110,3110,0
20250226,184200,11198923800,3110,3110,3110,3110,0
20250226,184100,11198923800,3110,3110,3110,3110,0
20250226,184000,11198923800,3110,3110,3110,3110,0
20250226,183900,11198923800,3110,3110,3110,3110,0
20250226,183800,11198923800,3110,3110,3110,3110,0
20250226,183700,11198923800,3110,3110,3110,3110,0
20250226,183600,11198923800,3110,3110,3110,3110,0
20250226,183500,11198923800,3110,3110,3110,3110,0
20250226,183400,11198923800,3110,3110,3110,3110,0
20250226,183300,11198923800,3110,3110,3110,3110,0
20250226,183200,11198923800,3110,3110,3110,3110,0
20250226,183100,11198923800,3110,3110,3110,3110,29341
20250226,183000,11198923800,3110,3110,3110,3110,0
20250226,182900,11198923800,3110,3110,3110,3110,0
20250226,182800,11198923800,3110,3110,3110,3110,0
20250226,182700,11198923800,3110,3110,3110,3110,0
20250226,182600,11198923800,3110,3110,3110,3110,0
20250226,182500,11198923800,3110,3110,3110,3110,0
20250226,182400,11198923800,3110,3110,3110,3110,0
20250226,182300,11198923800,3110,3110,3110,3110,0
20250226,182200,11198923800,3110,3110,3110,3110,0
20250226,182100,11198923800,3110,3110,3110,3110,0
20250226,182000,11198923800,3110,3110,3110,3110,0
20250226,181900,11198923800,3110,3110,3110,3110,0
20250226,181800,11198923800,3110,3110,3110,3110,0
20250226,181700,11198923800,3110,3110,3110,3110,0
20250226,181600,11198923800,3110,3110,3110,3110,0
20250226,181500,11198923800,3110,3110,3110,3110,0
20250226,181400,11198923800,3110,3110,3110,3110,0
20250226,181300,11198923800,3110,3110,3110,3110,0
20250226,181200,11198923800,3110,3110,3110,3110,0
20250226,181100,11198923800,3110,3110,3110,3110,0
20250226,181000,11198923800,3110,3110,3110,3110,0
20250226,180900,11198923800,3110,3110,3110,3110,0
20250226,180800,11198923800,3110,3110,3110,3110,0
20250226,180700,11198923800,3110,3110,3110,3110,0
20250226,180600,11198923800,3110,3110,3110,3110,0
20250226,180500,11198923800,3110,3110,3110,3110,0
20250226,180400,11198923800,3110,3110,3110,3110,0
20250226,180300,11198923800,3110,3110,3110,3110,0
20250226,180200,11198923800,3110,3110,3110,3110,0
20250226,180100,11198923800,3110,3110,3110,3110,29341
20250226,180000,11198923800,3110,3110,3110,3110,0
20250226,175900,11198923800,3110,3110,3110,3110,0
20250226,175800,11198923800,3110,3110,3110,3110,0
20250226,175700,11198923800,3110,3110,3110,3110,0
20250226,175600,11198923800,3110,3110,3110,3110,0
20250226,175500,11198923800,3110,3110,3110,3110,0
20250226,175400,11198923800,3110,3110,3110,3110,0
20250226,175300,11198923800,3110,3110,3110,3110,0
20250226,175200,11198923800,3110,3110,3110,3110,0
20250226,175100,11198923800,3110,3110,3110,3110,0
20250226,175000,11198923800,3110,3110,3110,3110,0
20250226,174900,11198923800,3110,3110,3110,3110,0
20250226,174800,11198923800,3110,3110,3110,3110,0
20250226,174700,11198923800,3110,3110,3110,3110,0
20250226,174600,11198923800,3110,3110,3110,3110,0
20250226,174500,11198923800,3110,3110,3110,3110,0
20250226,174400,11198923800,3110,3110,3110,3110,0
20250226,174300,11198923800,3110,3110,3110,3110,0
20250226,174200,11198923800,3110,3110,3110,3110,0
20250226,174100,11198923800,3110,3110,3110,3110,0
20250226,174000,11198923800,3110,3110,3110,3110,0
20250226,173900,11198923800,3110,3110,3110,3110,0
20250226,173800,11198923800,3110,3110,3110,3110,0
20250226,173700,11198923800,3110,3110,3110,3110,0
20250226,173600,11198923800,3110,3110,3110,3110,0
20250226,173500,11198923800,3110,3110,3110,3110,0
20250226,173400,11198923800,3110,3110,3110,3110,0
20250226,173300,11198923800,3110,3110,3110,3110,0
20250226,173200,11198923800,3110,3110,3110,3110,0
20250226,173100,11198923800,3110,3110,3110,3110,29341
20250226,173000,11198923800,3110,3110,3110,3110,0
20250226,172900,11198923800,3110,3110,3110,3110,0
20250226,172800,11198923800,3110,3110,3110,3110,0
20250226,172700,11198923800,3110,3110,3110,3110,0
20250226,172600,11198923800,3110,3110,3110,3110,0
20250226,172500,11198923800,3110,3110,3110,3110,0
20250226,172400,11198923800,3110,3110,3110,3110,0
20250226,172300,11198923800,3110,3110,3110,3110,0
20250226,172200,11198923800,3110,3110,3110,3110,0
20250226,172100,11198923800,3110,3110,3110,3110,0
20250226,172000,11198923800,3110,3110,3110,3110,0
20250226,171900,11198923800,3110,3110,3110,3110,0
20250226,171800,11198923800,3110,3110,3110,3110,0
20250226,171700,11198923800,3110,3110,3110,3110,0
20250226,171600,11198923800,3110,3110,3110,3110,0
20250226,171500,11198923800,3110,3110,3110,3110,0
20250226,171400,11198923800,3110,3110,3110,3110,0
20250226,171300,11198923800,3110,3110,3110,3110,0
20250226,171200,11198923800,3110,3110,3110,3110,0
20250226,171100,11198923800,3110,3110,3110,3110,0
20250226,171000,11198923800,3110,3110,3110,3110,0
20250226,170900,11198923800,3110,3110,3110,3110,0
20250226,170800,11198923800,3110,3110,3110,3110,0
20250226,170700,11198923800,3110,3110,3110,3110,0
20250226,170600,11198923800,3110,3110,3110,3110,0
20250226,170500,11198923800,3110,3110,3110,3110,0
20250226,170400,11198923800,3110,3110,3110,3110,0
20250226,170300,11198923800,3110,3110,3110,3110,0
20250226,170200,11198923800,3110,3110,3110,3110,0
20250226,170100,11198923800,3110,3110,3110,3110,29341
20250226,170000,11198923800,3110,3110,3110,3110,0
20250226,165900,11198923800,3110,3110,3110,3110,0
20250226,165800,11198923800,3110,3110,3110,3110,0
20250226,165700,11198923800,3110,3110,3110,3110,0
20250226,165600,11198923800,3110,3110,3110,3110,0
20250226,165500,11198923800,3110,3110,3110,3110,0
20250226,165400,11198923800,3110,3110,3110,3110,0
20250226,165300,11198923800,3110,3110,3110,3110,0
20250226,165200,11198923800,3110,3110,3110,3110,0
20250226,165100,11198923800,3110,3110,3110,3110,0
20250226,165000,11198923800,3110,3110,3110,3110,0
20250226,164900,11198923800,3110,3110,3110,3110,0
20250226,164800,11198923800,3110,3110,3110,3110,0
20250226,164700,11198923800,3110,3110,3110,3110,0
20250226,164600,11198923800,3110,3110,3110,3110,0
20250226,164500,11198923800,3110,3110,3110,3110,0
20250226,164400,11198923800,3110,3110,3110,3110,0
20250226,164300,11198923800,3110,3110,3110,3110,0
20250226,164200,11198923800,3110,3110,3110,3110,0
20250226,164100,11198923800,3110,3110,3110,3110,0
20250226,164000,11198923800,3110,3110,3110,3110,0
20250226,163900,11198923800,3110,3110,3110,3110,0
20250226,163800,11198923800,3110,3110,3110,3110,0
20250226,163700,11198923800,3110,3110,3110,3110,0
20250226,163600,11198923800,3110,3110,3110,3110,0
20250226,163500,11198923800,3110,3110,3110,3110,0
20250226,163400,11198923800,3110,3110,3110,3110,0
20250226,163300,11198923800,3110,3110,3110,3110,0
20250226,163200,11198923800,3110,3110,3110,3110,0
20250226,163100,11198923800,3110,3110,3110,3110,29341
20250226,163000,11198923800,3110,3110,3110,3110,0
20250226,162900,11198923800,3110,3110,3110,3110,0
20250226,162800,11198923800,3110,3110,3110,3110,0
20250226,162700,11198923800,3110,3110,3110,3110,0
20250226,162600,11198923800,3110,3110,3110,3110,0
20250226,162500,11198923800,3110,3110,3110,3110,0
20250226,162400,11198923800,3110,3110,3110,3110,0
20250226,162300,11198923800,3110,3110,3110,3110,0
20250226,162200,11198923800,3110,3110,3110,3110,0
20250226,162100,11198923800,3110,3110,3110,3110,0
20250226,162000,11198923800,3110,3110,3110,3110,0
20250226,161900,11198923800,3110,3110,3110,3110,0
20250226,161800,11198923800,3110,3110,3110,3110,0
20250226,161700,11198923800,3110,3110,3110,3110,0
20250226,161600,11198923800,3110,3110,3110,3110,0
20250226,161500,11198923800,3110,3110,3110,3110,0
20250226,161400,11198923800,3110,3110,3110,3110,0
20250226,161300,11198923800,3110,3110,3110,3110,0
20250226,161200,11198923800,3110,3110,3110,3110,0
20250226,161100,11198923800,3110,3110,3110,3110,0
20250226,161000,11198923800,3110,3110,3110,3110,0
20250226,160900,11198923800,3110,3110,3110,3110,0
20250226,160800,11198923800,3110,3110,3110,3110,0
20250226,160700,11198923800,3110,3110,3110,3110,0
20250226,160600,11198923800,3110,3110,3110,3110,0
20250226,160500,11198923800,3110,3110,3110,3110,0
20250226,160400,11198923800,3110,3110,3110,3110,0
20250226,160300,11198923800,3110,3110,3110,3110,0
20250226,160200,11198923800,3110,3110,3110,3110,0
20250226,160100,11198923800,3110,3110,3110,3110,29341
20250226,160000,11198923800,3110,3110,3110,3110,0
20250226,155900,11198923800,3110,3110,3110,3110,0
20250226,155800,11198923800,3110,3110,3110,3110,0
20250226,155700,11198923800,3110,3110,3110,3110,0
20250226,155600,11198923800,3110,3110,3110,3110,0
20250226,155500,11198923800,3110,3110,3110,3110,0
20250226,155400,11198923800,3110,3110,3110,3110,0
20250226,155300,11198923800,3110,3110,3110,3110,0
20250226,155200,11198923800,3110,3110,3110,3110,0
20250226,155100,11198923800,3110,3110,3110,3110,0
20250226,155000,11198923800,3110,3110,3110,3110,0
20250226,154900,11198923800,3110,3110,3110,3110,0
20250226,154800,11198923800,3110,3110,3110,3110,0
20250226,154700,11198923800,3110,3110,3110,3110,0
20250226,154600,11198923800,3110,3110,3110,3110,0
20250226,154500,11198923800,3110,3110,3110,3110,0
20250226,154400,11198923800,3110,3110,3110,3110,0
20250226,154300,11198923800,3110,3110,3110,3110,0
20250226,154200,11198923800,3110,3110,3110,3110,0
20250226,154100,11198923800,3110,3110,3110,3110,0
20250226,154000,11198923800,3110,3110,3110,3110,0
20250226,153900,11198923800,3110,3110,3110,3110,0
20250226,153800,11198923800,3110,3110,3110,3110,0
20250226,153700,11198923800,3110,3110,3110,3110,0
20250226,153600,11198923800,3110,3110,3110,3110,0
20250226,153500,11198923800,3110,3110,3110,3110,0
20250226,153400,11198923800,3110,3110,3110,3110,0
20250226,153300,11198923800,3110,3110,3110,3110,0
20250226,153200,11198923800,3110,3110,3110,3110,0
20250226,153100,11198923800,3110,3110,3110,3110,29341
20250226,153000,11198923800,3110,3110,3110,3110,29341
20250226,152900,11107673290,3115,3115,3115,3115,0
20250226,152800,11107673290,3115,3115,3115,3115,0
20250226,152700,11107673290,3115,3115,3115,3115,0
20250226,152600,11107673290,3115,3115,3115,3115,0
20250226,152500,11107673290,3115,3115,3115,3115,0
20250226,152400,11107673290,3115,3115,3115,3115,0
20250226,152300,11107673290,3115,3115,3115,3115,0
20250226,152200,11107673290,3115,3115,3115,3115,0
20250226,152100,11107673290,3115,3115,3115,3115,0
20250226,152000,11107673290,3115,3115,3115,3115,0
20250226,151900,11107673290,3115,3100,3120,3100,5939
20250226,151800,11089192890,3100,3090,3100,3090,18180
20250226,151700,11032873085,3095,3095,3095,3090,4835
20250226,151600,11017915785,3095,3095,3095,3090,4374
20250226,151500,11004381255,3095,3095,3100,3090,11799
20250226,151400,10967858765,3095,3100,3100,3095,6333
20250226,151300,10948251590,3100,3095,3100,3095,2185
20250226,151200,10941488965,3095,3095,3100,3095,2674
20250226,151100,10933205095,3095,3095,3100,3095,1686
20250226,151000,10927986425,3095,3095,3100,3090,3120
20250226,150900,10918329845,3095,3095,3095,3090,2647
20250226,150800,10910141480,3095,3095,3095,3090,3301
20250226,150700,10899926720,3095,3090,3095,3090,7847
20250226,150600,10875654095,3095,3095,3095,3090,1839
20250226,150500,10869969315,3090,3095,3095,3090,2311
20250226,150400,10862817270,3100,3095,3100,3090,3912
20250226,150300,10850723300,3100,3100,3100,3095,7545
20250226,150200,10827368880,3100,3095,3100,3090,3002
20250226,150100,10818084950,3095,3095,3095,3090,8214
20250226,150000,10792679420,3090,3095,3100,3090,13428
20250226,145900,10751179845,3095,3095,3100,3095,1793
20250226,145800,10745630145,3100,3100,3100,3095,10805
20250226,145700,10712184810,3100,3095,3105,3095,4893
20250226,145600,10697022815,3095,3100,3100,3095,19176
20250226,145500,10637577960,3100,3105,3105,3100,10366
20250226,145400,10605432945,3105,3110,3110,3105,4705
20250226,145300,10590823895,3110,3105,3110,3105,873
20250226,145200,10588112795,3105,3105,3110,3105,18210
20250226,145100,10531498840,3105,3105,3110,3105,8874
20250226,145000,10503944805,3110,3110,3115,3105,3254
20250226,144900,10493826300,3110,3110,3115,3110,3861
20250226,144800,10481812790,3115,3110,3115,3110,4871
20250226,144700,10466663315,3115,3115,3115,3115,1117
20250226,144600,10463183860,3110,3115,3115,3110,6910
20250226,144500,10441667365,3115,3115,3115,3115,1442
20250226,144400,10437175535,3115,3115,3120,3115,5987
20250226,144300,10418525660,3120,3115,3120,3115,885
20250226,144200,10415768360,3115,3115,3120,3110,1906
20250226,144100,10409835315,3115,3115,3115,3115,635
20250226,144000,10407857290,3115,3115,3115,3115,2386
20250226,143900,10400424900,3115,3115,3115,3110,1844
20250226,143800,10394683340,3115,3115,3120,3115,2315
20250226,143700,10387472100,3115,3120,3120,3115,1075
20250226,143600,10384123465,3120,3115,3120,3115,2637
20250226,143500,10375908915,3115,3120,3120,3115,2032
20250226,143400,10369569985,3120,3115,3120,3110,4092
20250226,143300,10356817330,3115,3120,3120,3115,770
20250226,143200,10354418245,3120,3120,3120,3115,1420
20250226,143100,10349994770,3120,3115,3120,3115,6061
20250226,143000,10331113215,3120,3115,3120,3110,3997
20250226,142900,10318664915,3115,3115,3115,3110,3777
20250226,142800,10306915185,3110,3120,3120,3110,15442
20250226,142700,10258849670,3120,3120,3125,3115,7835
20250226,142600,10234428080,3125,3115,3125,3115,2709
20250226,142500,10225980550,3115,3115,3115,3115,6118
20250226,142400,10206922980,3115,3125,3125,3115,4990
20250226,142300,10191358065,3120,3120,3130,3115,10415
20250226,142200,10158903560,3120,3135,3135,3120,18556
20250226,142100,10100963450,3135,3135,3140,3135,5430
20250226,142000,10083940225,3135,3135,3140,3135,4928
20250226,141900,10068490935,3135,3135,3140,3135,17078
20250226,141800,10014943645,3135,3130,3140,3130,133
20250226,141700,10014526630,3130,3140,3145,3130,22093
20250226,141600,9945222375,3140,3135,3140,3135,10349
20250226,141500,9912778015,3135,3135,3135,3130,17770
20250226,141400,9857121330,3135,3145,3145,3135,429
20250226,141300,9855776080,3145,3140,3145,3140,13050
20250226,141200,9814799020,3140,3135,3140,3135,1769
20250226,141100,9809244595,3140,3140,3140,3140,413
20250226,141000,9807947775,3140,3140,3145,3135,3889
20250226,140900,9795751760,3145,3145,3145,3140,2071
20250226,140800,9789242420,3140,3155,3155,3140,15022
20250226,140700,9741968460,3155,3150,3155,3150,12352
20250226,140600,9703006080,3155,3160,3160,3150,18876
20250226,140500,9643480695,3160,3155,3160,3155,14920
20250226,140400,9596369190,3155,3150,3160,3145,80303
20250226,140300,9343141575,3150,3140,3150,3140,19656
20250226,140200,9281317650,3140,3140,3145,3140,8396
20250226,140100,9254953300,3145,3145,3145,3140,13511
20250226,140000,9212518630,3145,3145,3145,3140,2179
20250226,135900,9205675385,3145,3145,3145,3140,3711
20250226,135800,9194010440,3145,3145,3145,3135,7273
20250226,135700,9171167645,3145,3140,3145,3135,18828
20250226,135600,9112030420,3140,3140,3140,3135,5216
20250226,135500,9095653335,3140,3140,3140,3135,1771
20250226,135400,9090101180,3140,3140,3140,3135,251
20250226,135300,9089313580,3135,3140,3140,3135,7440
20250226,135200,9065959185,3140,3140,3145,3135,12843
20250226,135100,9025623025,3140,3145,3145,3140,6109
20250226,135000,9006420285,3145,3145,3145,3140,12471
20250226,134900,8967198995,3145,3145,3145,3140,10550
20250226,134800,8934025545,3145,3145,3145,3135,5463
20250226,134700,8916848115,3145,3130,3145,3130,33386
20250226,134600,8812113835,3130,3125,3130,3125,84
20250226,134500,8811851175,3130,3130,3130,3125,41
20250226,134400,8811722945,3125,3125,3130,3125,1830
20250226,134300,8805998200,3125,3125,3130,3125,740
20250226,134200,8803685695,3125,3125,3130,3125,1811
20250226,134100,8798025845,3130,3130,3130,3130,1215
20250226,134000,8794222895,3135,3130,3135,3130,447
20250226,133900,8792823280,3130,3130,3130,3130,362
20250226,133800,8791690220,3130,3125,3135,3125,18232
20250226,133700,8734580670,3120,3125,3125,3120,8246
20250226,133600,8708842560,3130,3130,3130,3125,222
20250226,133500,8708147725,3125,3125,3125,3125,1938
20250226,133400,8702091475,3130,3130,3130,3130,1767
20250226,133300,8696560765,3130,3130,3130,3130,354
20250226,133200,8695452745,3130,3125,3130,3125,4345
20250226,133100,8681858910,3130,3130,3130,3130,2357
20250226,133000,8674481500,3130,3130,3130,3130,9899
20250226,132900,8643497630,3130,3130,3130,3130,302
20250226,132800,8642552370,3130,3130,3130,3125,2354
20250226,132700,8635187030,3130,3130,3130,3130,2740
20250226,132600,8626610830,3125,3125,3130,3125,2632
20250226,132500,8618385675,3125,3125,3125,3125,487
20250226,132400,8616863800,3120,3125,3125,3120,1606
20250226,132300,8611850345,3125,3125,3125,3120,472
20250226,132200,8610377200,3125,3120,3125,3120,97
20250226,132100,8610074500,3120,3120,3120,3120,155
20250226,132000,8609590900,3120,3125,3125,3120,3051
20250226,131900,8600061030,3125,3125,3130,3125,538
20250226,131800,8598379730,3125,3130,3135,3125,6284
20250226,131700,8578725740,3135,3135,3135,3130,857
20250226,131600,8576043235,3135,3130,3135,3130,6557
20250226,131500,8555513150,3135,3135,3135,3135,47
20250226,131400,8555365805,3135,3135,3135,3135,2278
20250226,131300,8548224275,3135,3135,3135,3125,2313
20250226,131200,8540983710,3135,3125,3135,3125,14429
20250226,131100,8495772845,3125,3130,3135,3125,4739
20250226,131000,8480940020,3130,3135,3135,3125,1609
20250226,130900,8475904020,3130,3135,3135,3130,1334
20250226,130800,8471726180,3135,3130,3135,3130,3329
20250226,130700,8461290765,3130,3135,3135,3130,2044
20250226,130600,8454887925,3135,3135,3135,3135,4465
20250226,130500,8440890150,3135,3135,3135,3130,588
20250226,130400,8439047720,3135,3130,3135,3130,2901
20250226,130300,8429963330,3130,3125,3130,3125,16929
20250226,130200,8376975585,3125,3125,3125,3125,5454
20250226,130100,8359931835,3125,3120,3125,3120,1016
20250226,130000,8356761910,3125,3125,3125,3120,64
20250226,125900,8356562165,3125,3120,3125,3120,1145
20250226,125800,8352989295,3125,3120,3125,3120,363
20250226,125700,8351855675,3125,3125,3125,3125,348
20250226,125600,8350768175,3125,3125,3125,3125,9
20250226,125500,8350740050,3120,3125,3125,3120,1091
20250226,125400,8347336125,3125,3120,3125,3120,564
20250226,125300,8345575125,3120,3120,3120,3120,600
20250226,125200,8343703125,3120,3120,3120,3120,1803
20250226,125100,8338077765,3120,3120,3125,3120,461
20250226,125000,8336639405,3125,3125,3125,3120,2340
20250226,124900,8329327030,3125,3120,3125,3120,2102
20250226,124800,8322764480,3120,3125,3125,3120,3823
20250226,124700,8310826080,3125,3120,3125,3120,4158
20250226,124600,8297847065,3120,3120,3120,3120,3830
20250226,124500,8285897465,3115,3115,3120,3115,4826
20250226,124400,8270854295,3120,3120,3120,3120,2051
20250226,124300,8264455175,3120,3120,3120,3120,693
20250226,124200,8262293015,3120,3120,3120,3120,2457
20250226,124100,8254627175,3120,3120,3120,3120,302
20250226,124000,8253684935,3120,3120,3120,3120,1010
20250226,123900,8250533735,3120,3125,3125,3120,117
20250226,123800,8250168195,3125,3120,3125,3120,341
20250226,123700,8249103255,3120,3130,3130,3120,1446
20250226,123600,8244589950,3130,3125,3130,3120,5058
20250226,123500,8228781385,3125,3125,3125,3125,1979
20250226,123400,8222597010,3125,3115,3130,3115,24230
20250226,123300,8146957105,3115,3110,3120,3110,5064
20250226,123200,8131184710,3115,3115,3115,3115,1501
20250226,123100,8126509095,3110,3110,3110,3105,731
20250226,123000,8124236670,3105,3110,3110,3105,3552
20250226,122900,8113198450,3110,3110,3110,3105,229
20250226,122800,8112486900,3110,3110,3110,3105,105
20250226,122700,8112160370,3110,3110,3110,3105,558
20250226,122600,8110426000,3105,3110,3110,3105,1666
20250226,122500,8105248515,3105,3105,3105,3105,113
20250226,122400,8104897650,3110,3110,3110,3110,5544
20250226,122300,8087655810,3110,3110,3110,3110,3754
20250226,122200,8075980870,3110,3105,3110,3100,13182
20250226,122100,8035071930,3105,3105,3105,3105,5897
20250226,122000,8016761745,3105,3105,3110,3105,4859
20250226,121900,8001663385,3105,3105,3105,3100,9894
20250226,121800,7970947330,3105,3105,3110,3100,7474
20250226,121700,7947771950,3105,3110,3110,3105,24970
20250226,121600,7870184125,3110,3110,3110,3110,1027
20250226,121500,7866990155,3110,3105,3110,3105,5063
20250226,121400,7851246160,3110,3115,3115,3105,995
20250226,121300,7848148580,3115,3110,3115,3110,17225
20250226,121200,7794578820,3110,3110,3110,3110,880
20250226,121100,7791842020,3110,3110,3115,3110,9445
20250226,121000,7762465555,3120,3115,3120,3110,5977
20250226,120900,7743861130,3115,3115,3115,3115,1605
20250226,120800,7738861555,3115,3115,3115,3115,699
20250226,120700,7736684170,3115,3115,3115,3115,1512
20250226,120600,7731974290,3115,3110,3115,3110,6240
20250226,120500,7712547525,3110,3115,3115,3110,700
20250226,120400,7710370430,3110,3115,3115,3110,5237
20250226,120300,7694082700,3115,3115,3115,3115,2300
20250226,120200,7686918200,3110,3115,3115,3110,932
20250226,120100,7684016115,3110,3110,3115,3110,5728
20250226,120000,7666178995,3115,3115,3115,3115,3600
20250226,115900,7654964995,3115,3115,3120,3115,1823
20250226,115800,7649286280,3115,3115,3115,3110,479
20250226,115700,7647794245,3115,3115,3115,3110,1257
20250226,115600,7643878740,3115,3115,3115,3110,3083
20250226,115500,7634282695,3110,3110,3115,3110,6967
20250226,115400,7612599800,3110,3115,3115,3110,3742
20250226,115300,7600961310,3115,3115,3115,3115,310
20250226,115200,7599995660,3115,3120,3120,3115,7612
20250226,115100,7576283520,3115,3115,3115,3115,1054
20250226,115000,7573000310,3115,3115,3120,3115,1033
20250226,114900,7569778420,3115,3125,3125,3115,1125
20250226,114800,7566268795,3125,3125,3125,3115,9812
20250226,114700,7535652755,3125,3120,3125,3120,9241
20250226,114600,7506820830,3125,3125,3125,3125,2101
20250226,114500,7500255205,3125,3125,3125,3125,3050
20250226,114400,7490723955,3125,3125,3130,3120,7451
20250226,114300,7467451745,3130,3125,3130,3125,3551
20250226,114200,7456354855,3125,3125,3130,3125,1684
20250226,114100,7451092345,3125,3125,3130,3125,2718
20250226,114000,7442595340,3125,3125,3130,3125,671
20250226,113900,7440495925,3130,3125,3130,3120,5142
20250226,113800,7424413620,3125,3125,3130,3120,3619
20250226,113700,7413103425,3130,3125,3130,3125,4988
20250226,113600,7397512985,3130,3130,3130,3130,2659
20250226,113500,7389190315,3130,3125,3130,3125,1590
20250226,113400,7384216385,3125,3125,3130,3125,2460
20250226,113300,7376528735,3125,3125,3130,3125,1721
20250226,113200,7371150230,3125,3130,3130,3125,616
20250226,113100,7369224055,3125,3125,3125,3120,12088
20250226,113000,7331460820,3120,3120,3125,3120,1747
20250226,112900,7326009640,3125,3120,3125,3120,16170
20250226,112800,7275559145,3120,3115,3120,3115,3485
20250226,112700,7264699535,3120,3125,3125,3120,10036
20250226,112600,7233379600,3125,3125,3125,3120,12
20250226,112500,7233342135,3120,3125,3125,3120,1057
20250226,112400,7230039270,3125,3125,3125,3120,9095
20250226,112300,7201630600,3125,3130,3130,3125,1708
20250226,112200,7196288095,3125,3125,3125,3125,883
20250226,112100,7193528720,3130,3130,3130,3125,333
20250226,112000,7192487330,3130,3130,3130,3130,2123
20250226,111900,7185842340,3130,3130,3130,3125,1934
20250226,111800,7179789350,3130,3130,3130,3130,963
20250226,111700,7176775160,3125,3130,3130,3125,1496
20250226,111600,7172098630,3130,3130,3130,3125,954
20250226,111500,7169112620,3130,3125,3130,3120,4053
20250226,111400,7156440375,3130,3125,3130,3125,4562
20250226,111300,7142183115,3125,3120,3125,3120,99
20250226,111200,7141874225,3125,3120,3125,3120,3541
20250226,111100,7130825805,3125,3130,3130,3120,4113
20250226,111000,7117987610,3125,3125,3125,3125,1861
20250226,110900,7112171985,3125,3130,3130,3125,856
20250226,110800,7109494980,3130,3125,3130,3125,759
20250226,110700,7107122810,3125,3125,3130,3125,2312
20250226,110600,7099897345,3120,3125,3125,3120,558
20250226,110500,7098153605,3120,3120,3120,3120,62
20250226,110400,7097960165,3125,3125,3130,3125,1170
20250226,110300,7094303765,3125,3120,3125,3120,2197
20250226,110200,7087445295,3120,3125,3125,3120,2438
20250226,110100,7079838180,3120,3120,3125,3120,1021
20250226,110000,7076652305,3125,3125,3125,3120,598
20250226,105900,7074784385,3125,3125,3125,3125,433
20250226,105800,7073431260,3120,3125,3125,3115,1319
20250226,105700,7069318475,3120,3120,3125,3120,1517
20250226,105600,7064585430,3120,3120,3120,3120,7029
20250226,105500,7042654950,3120,3120,3120,3115,7178
20250226,105400,7020293480,3115,3115,3120,3115,4912
20250226,105300,7004992260,3115,3125,3125,3115,684
20250226,105200,7002858260,3125,3120,3125,3115,963
20250226,105100,6999856855,3115,3125,3125,3115,4045
20250226,105000,6987244070,3125,3120,3130,3120,2463
20250226,104900,6979550180,3125,3130,3130,3120,11055
20250226,104800,6945046370,3125,3125,3130,3125,631
20250226,104700,6943071765,3125,3130,3130,3125,1950
20250226,104600,6936977175,3130,3135,3135,3125,8428
20250226,104500,6910629680,3135,3135,3135,3130,7998
20250226,104400,6885590855,3130,3130,3135,3125,8678
20250226,104300,6858401625,3130,3130,3135,3130,1867
20250226,104200,6852557910,3130,3125,3135,3125,6423
20250226,104100,6832464195,3125,3125,3130,3125,2384
20250226,104000,6825012535,3125,3130,3130,3125,735
20250226,103900,6822713850,3130,3130,3130,3125,660
20250226,103800,6820648085,3125,3130,3130,3125,3792
20250226,103700,6808788635,3125,3130,3135,3125,15365
20250226,103600,6760696500,3130,3125,3135,3125,641
20250226,103500,6758690265,3125,3125,3130,3125,2219
20250226,103400,6751746835,3125,3130,3130,3125,6103
20250226,103300,6732673740,3130,3125,3130,3125,5997
20250226,103200,6713922165,3130,3125,3130,3125,2300
20250226,103100,6706729660,3130,3125,3135,3125,6176
20250226,103000,6687404190,3130,3130,3130,3130,333
20250226,102900,6686361900,3130,3130,3130,3125,2970
20250226,102800,6677067835,3130,3130,3130,3130,2535
20250226,102700,6669133285,3125,3135,3135,3125,4566
20250226,102600,6654846365,3130,3130,3135,3130,3237
20250226,102500,6644710905,3130,3130,3135,3130,4147
20250226,102400,6631730735,3130,3130,3130,3125,1554
20250226,102300,6626866840,3135,3135,3135,3130,3407
20250226,102200,6616192390,3130,3125,3130,3120,16838
20250226,102100,6563535430,3125,3125,3125,3120,14133
20250226,102000,6519428225,3125,3125,3125,3125,1770
20250226,101900,6513896975,3125,3120,3125,3120,2987
20250226,101800,6504568670,3125,3125,3125,3120,1421
20250226,101700,6500133575,3120,3125,3125,3120,12625
20250226,101600,6460741950,3125,3125,3130,3125,6047
20250226,101500,6441845025,3125,3125,3130,3125,15078
20250226,101400,6394725615,3125,3130,3130,3125,3120
20250226,101300,6384973260,3130,3130,3130,3125,2151
20250226,101200,6378244155,3130,3135,3135,3130,6072
20250226,101100,6359220720,3130,3130,3135,3125,1668
20250226,101000,6354000000,3130,3125,3130,3125,3538
20250226,100900,6342936990,3130,3125,3130,3125,4771
20250226,100800,6328008725,3125,3135,3135,3125,6972
20250226,100700,6306183370,3135,3130,3135,3130,9548
20250226,100600,6276282140,3135,3140,3140,3130,7777
20250226,100500,6251882205,3140,3135,3140,3135,11285
20250226,100400,6216475870,3135,3135,3135,3130,14144
20250226,100300,6172169580,3135,3140,3145,3130,9298
20250226,100200,6143002505,3145,3130,3145,3130,12320
20250226,100100,6104374110,3130,3125,3130,3125,3889
20250226,100000,6092219960,3125,3130,3130,3120,5571
20250226,095900,6074818345,3125,3125,3130,3120,6201
20250226,095800,6055440850,3120,3125,3130,3120,9182
20250226,095700,6026736770,3125,3125,3130,3125,19712
20250226,095600,5965103975,3125,3135,3135,3125,3646
20250226,095500,5953701245,3130,3135,3135,3130,3250
20250226,095400,5943528485,3130,3135,3135,3125,10053
20250226,095300,5912082085,3125,3140,3150,3125,22359
20250226,095200,5841880380,3140,3145,3150,3135,25861
20250226,095100,5760597375,3145,3150,3155,3140,28989
20250226,095000,5669351045,3150,3145,3155,3145,42033
20250226,094900,5536945190,3145,3140,3150,3135,27864
20250226,094800,5449347520,3135,3135,3140,3130,8192
20250226,094700,5423670600,3140,3120,3140,3120,18156
20250226,094600,5366831890,3120,3115,3125,3115,4328
20250226,094500,5353334200,3115,3120,3125,3115,2173
20250226,094400,5346554475,3120,3120,3125,3120,748
20250226,094300,5344220650,3125,3115,3125,3110,10415
20250226,094200,5311741480,3120,3115,3120,3115,3356
20250226,094100,5301283035,3115,3120,3120,3115,12419
20250226,094000,5262595840,3115,3120,3120,3115,1511
20250226,093900,5257886420,3120,3125,3125,3115,16247
20250226,093800,5207199395,3125,3130,3130,3125,14595
20250226,093700,5161559260,3130,3125,3130,3120,13002
20250226,093600,5120928305,3125,3120,3125,3120,13039
20250226,093500,5080222030,3120,3125,3130,3120,10013
20250226,093400,5048931920,3130,3130,3130,3120,8992
20250226,093300,5020831870,3125,3125,3130,3120,22363
20250226,093200,4950982005,3130,3145,3145,3125,49607
20250226,093100,4795620895,3140,3155,3160,3140,94414
20250226,093000,4497609545,3155,3140,3155,3135,65381
20250226,092900,4291922855,3140,3145,3145,3135,14043
20250226,092800,4247809330,3145,3140,3145,3135,36280
20250226,092700,4133879495,3145,3140,3145,3140,33461
20250226,092600,4028737150,3145,3150,3150,3135,68411
20250226,092500,3813559610,3150,3135,3150,3135,36056
20250226,092400,3700196800,3140,3115,3145,3115,27409
20250226,092300,3614250840,3115,3130,3130,3110,34020
20250226,092200,3508281550,3130,3120,3135,3115,38146
20250226,092100,3389029515,3115,3100,3115,3100,19940
20250226,092000,3327103365,3105,3115,3115,3100,21922
20250226,091900,3259036955,3110,3120,3120,3110,9403
20250226,091800,3229773610,3110,3115,3115,3105,21397
20250226,091700,3163245645,3115,3115,3115,3110,11519
20250226,091600,3127401425,3115,3120,3125,3115,15393
20250226,091500,3079372230,3120,3110,3125,3100,12977
20250226,091400,3038981410,3110,3125,3130,3105,30939
20250226,091300,2942561480,3120,3125,3130,3120,31289
20250226,091200,2844861150,3120,3150,3150,3120,50245
20250226,091100,2687334905,3150,3135,3160,3135,45080
20250226,091000,2545350315,3135,3155,3160,3135,69333
20250226,090900,2327378840,3160,3155,3165,3145,79917
20250226,090800,2075151445,3160,3140,3160,3135,103410
20250226,090700,1749141480,3140,3135,3145,3125,53479
20250226,090600,1581359795,3130,3115,3130,3110,75390
20250226,090500,1345850750,3110,3100,3115,3100,39059
20250226,090400,1224381420,3100,3090,3105,3085,37991
20250226,090300,1106847780,3090,3110,3110,3090,31663
20250226,090200,1008768455,3110,3125,3130,3100,75094
20250226,090100,774940565,3130,3105,3130,3100,100358
20250226,090000,462387805,3105,3085,3115,3075,148634