stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,214000,2271398365,2990,2990,2990,2990,11377
20250226,213900,2271398365,2990,2990,2990,2990,0
20250226,213800,2271398365,2990,2990,2990,2990,0
20250226,213700,2271398365,2990,2990,2990,2990,0
20250226,213600,2271398365,2990,2990,2990,2990,0
20250226,213500,2271398365,2990,2990,2990,2990,0
20250226,213400,2271398365,2990,2990,2990,2990,0
20250226,213300,2271398365,2990,2990,2990,2990,0
20250226,213200,2271398365,2990,2990,2990,2990,0
20250226,213100,2271398365,2990,2990,2990,2990,0
20250226,213000,2271398365,2990,2990,2990,2990,0
20250226,212900,2271398365,2990,2990,2990,2990,0
20250226,212800,2271398365,2990,2990,2990,2990,0
20250226,212700,2271398365,2990,2990,2990,2990,0
20250226,212600,2271398365,2990,2990,2990,2990,0
20250226,212500,2271398365,2990,2990,2990,2990,0
20250226,212400,2271398365,2990,2990,2990,2990,0
20250226,212300,2271398365,2990,2990,2990,2990,0
20250226,212200,2271398365,2990,2990,2990,2990,0
20250226,212100,2271398365,2990,2990,2990,2990,0
20250226,212000,2271398365,2990,2990,2990,2990,0
20250226,211900,2271398365,2990,2990,2990,2990,0
20250226,211800,2271398365,2990,2990,2990,2990,0
20250226,211700,2271398365,2990,2990,2990,2990,0
20250226,211600,2271398365,2990,2990,2990,2990,0
20250226,211500,2271398365,2990,2990,2990,2990,0
20250226,211400,2271398365,2990,2990,2990,2990,0
20250226,211300,2271398365,2990,2990,2990,2990,0
20250226,211200,2271398365,2990,2990,2990,2990,0
20250226,211100,2271398365,2990,2990,2990,2990,0
20250226,211000,2271398365,2990,2990,2990,2990,11377
20250226,210900,2271398365,2990,2990,2990,2990,0
20250226,210800,2271398365,2990,2990,2990,2990,0
20250226,210700,2271398365,2990,2990,2990,2990,0
20250226,210600,2271398365,2990,2990,2990,2990,0
20250226,210500,2271398365,2990,2990,2990,2990,0
20250226,210400,2271398365,2990,2990,2990,2990,0
20250226,210300,2271398365,2990,2990,2990,2990,0
20250226,210200,2271398365,2990,2990,2990,2990,0
20250226,210100,2271398365,2990,2990,2990,2990,0
20250226,210000,2271398365,2990,2990,2990,2990,0
20250226,205900,2271398365,2990,2990,2990,2990,0
20250226,205800,2271398365,2990,2990,2990,2990,0
20250226,205700,2271398365,2990,2990,2990,2990,0
20250226,205600,2271398365,2990,2990,2990,2990,0
20250226,205500,2271398365,2990,2990,2990,2990,0
20250226,205400,2271398365,2990,2990,2990,2990,0
20250226,205300,2271398365,2990,2990,2990,2990,0
20250226,205200,2271398365,2990,2990,2990,2990,0
20250226,205100,2271398365,2990,2990,2990,2990,0
20250226,205000,2271398365,2990,2990,2990,2990,0
20250226,204900,2271398365,2990,2990,2990,2990,0
20250226,204800,2271398365,2990,2990,2990,2990,0
20250226,204700,2271398365,2990,2990,2990,2990,0
20250226,204600,2271398365,2990,2990,2990,2990,0
20250226,204500,2271398365,2990,2990,2990,2990,0
20250226,204400,2271398365,2990,2990,2990,2990,0
20250226,204300,2271398365,2990,2990,2990,2990,0
20250226,204200,2271398365,2990,2990,2990,2990,0
20250226,204100,2271398365,2990,2990,2990,2990,0
20250226,204000,2271398365,2990,2990,2990,2990,11377
20250226,203900,2271398365,2990,2990,2990,2990,0
20250226,203800,2271398365,2990,2990,2990,2990,0
20250226,203700,2271398365,2990,2990,2990,2990,0
20250226,203600,2271398365,2990,2990,2990,2990,0
20250226,203500,2271398365,2990,2990,2990,2990,0
20250226,203400,2271398365,2990,2990,2990,2990,0
20250226,203300,2271398365,2990,2990,2990,2990,0
20250226,203200,2271398365,2990,2990,2990,2990,0
20250226,203100,2271398365,2990,2990,2990,2990,0
20250226,203000,2271398365,2990,2990,2990,2990,0
20250226,202900,2271398365,2990,2990,2990,2990,0
20250226,202800,2271398365,2990,2990,2990,2990,0
20250226,202700,2271398365,2990,2990,2990,2990,0
20250226,202600,2271398365,2990,2990,2990,2990,0
20250226,202500,2271398365,2990,2990,2990,2990,0
20250226,202400,2271398365,2990,2990,2990,2990,0
20250226,202300,2271398365,2990,2990,2990,2990,0
20250226,202200,2271398365,2990,2990,2990,2990,0
20250226,202100,2271398365,2990,2990,2990,2990,0
20250226,202000,2271398365,2990,2990,2990,2990,0
20250226,201900,2271398365,2990,2990,2990,2990,0
20250226,201800,2271398365,2990,2990,2990,2990,0
20250226,201700,2271398365,2990,2990,2990,2990,0
20250226,201600,2271398365,2990,2990,2990,2990,0
20250226,201500,2271398365,2990,2990,2990,2990,0
20250226,201400,2271398365,2990,2990,2990,2990,0
20250226,201300,2271398365,2990,2990,2990,2990,0
20250226,201200,2271398365,2990,2990,2990,2990,0
20250226,201100,2271398365,2990,2990,2990,2990,0
20250226,201000,2271398365,2990,2990,2990,2990,11377
20250226,200900,2271398365,2990,2990,2990,2990,0
20250226,200800,2271398365,2990,2990,2990,2990,0
20250226,200700,2271398365,2990,2990,2990,2990,0
20250226,200600,2271398365,2990,2990,2990,2990,0
20250226,200500,2271398365,2990,2990,2990,2990,0
20250226,200400,2271398365,2990,2990,2990,2990,0
20250226,200300,2271398365,2990,2990,2990,2990,0
20250226,200200,2271398365,2990,2990,2990,2990,0
20250226,200100,2271398365,2990,2990,2990,2990,0
20250226,200000,2271398365,2990,2990,2990,2990,0
20250226,195900,2271398365,2990,2990,2990,2990,0
20250226,195800,2271398365,2990,2990,2990,2990,0
20250226,195700,2271398365,2990,2990,2990,2990,0
20250226,195600,2271398365,2990,2990,2990,2990,0
20250226,195500,2271398365,2990,2990,2990,2990,0
20250226,195400,2271398365,2990,2990,2990,2990,0
20250226,195300,2271398365,2990,2990,2990,2990,0
20250226,195200,2271398365,2990,2990,2990,2990,0
20250226,195100,2271398365,2990,2990,2990,2990,0
20250226,195000,2271398365,2990,2990,2990,2990,0
20250226,194900,2271398365,2990,2990,2990,2990,0
20250226,194800,2271398365,2990,2990,2990,2990,0
20250226,194700,2271398365,2990,2990,2990,2990,0
20250226,194600,2271398365,2990,2990,2990,2990,0
20250226,194500,2271398365,2990,2990,2990,2990,0
20250226,194400,2271398365,2990,2990,2990,2990,0
20250226,194300,2271398365,2990,2990,2990,2990,0
20250226,194200,2271398365,2990,2990,2990,2990,0
20250226,194100,2271398365,2990,2990,2990,2990,0
20250226,194000,2271398365,2990,2990,2990,2990,11377
20250226,193900,2271398365,2990,2990,2990,2990,0
20250226,193800,2271398365,2990,2990,2990,2990,0
20250226,193700,2271398365,2990,2990,2990,2990,0
20250226,193600,2271398365,2990,2990,2990,2990,0
20250226,193500,2271398365,2990,2990,2990,2990,0
20250226,193400,2271398365,2990,2990,2990,2990,0
20250226,193300,2271398365,2990,2990,2990,2990,0
20250226,193200,2271398365,2990,2990,2990,2990,0
20250226,193100,2271398365,2990,2990,2990,2990,0
20250226,193000,2271398365,2990,2990,2990,2990,0
20250226,192900,2271398365,2990,2990,2990,2990,0
20250226,192800,2271398365,2990,2990,2990,2990,0
20250226,192700,2271398365,2990,2990,2990,2990,0
20250226,192600,2271398365,2990,2990,2990,2990,0
20250226,192500,2271398365,2990,2990,2990,2990,0
20250226,192400,2271398365,2990,2990,2990,2990,0
20250226,192300,2271398365,2990,2990,2990,2990,0
20250226,192200,2271398365,2990,2990,2990,2990,0
20250226,192100,2271398365,2990,2990,2990,2990,0
20250226,192000,2271398365,2990,2990,2990,2990,0
20250226,191900,2271398365,2990,2990,2990,2990,0
20250226,191800,2271398365,2990,2990,2990,2990,0
20250226,191700,2271398365,2990,2990,2990,2990,0
20250226,191600,2271398365,2990,2990,2990,2990,0
20250226,191500,2271398365,2990,2990,2990,2990,0
20250226,191400,2271398365,2990,2990,2990,2990,0
20250226,191300,2271398365,2990,2990,2990,2990,0
20250226,191200,2271398365,2990,2990,2990,2990,0
20250226,191100,2271398365,2990,2990,2990,2990,0
20250226,191000,2271398365,2990,2990,2990,2990,11377
20250226,190900,2271398365,2990,2990,2990,2990,0
20250226,190800,2271398365,2990,2990,2990,2990,0
20250226,190700,2271398365,2990,2990,2990,2990,0
20250226,190600,2271398365,2990,2990,2990,2990,0
20250226,190500,2271398365,2990,2990,2990,2990,0
20250226,190400,2271398365,2990,2990,2990,2990,0
20250226,190300,2271398365,2990,2990,2990,2990,0
20250226,190200,2271398365,2990,2990,2990,2990,0
20250226,190100,2271398365,2990,2990,2990,2990,0
20250226,190000,2271398365,2990,2990,2990,2990,0
20250226,185900,2271398365,2990,2990,2990,2990,0
20250226,185800,2271398365,2990,2990,2990,2990,0
20250226,185700,2271398365,2990,2990,2990,2990,0
20250226,185600,2271398365,2990,2990,2990,2990,0
20250226,185500,2271398365,2990,2990,2990,2990,0
20250226,185400,2271398365,2990,2990,2990,2990,0
20250226,185300,2271398365,2990,2990,2990,2990,0
20250226,185200,2271398365,2990,2990,2990,2990,0
20250226,185100,2271398365,2990,2990,2990,2990,0
20250226,185000,2271398365,2990,2990,2990,2990,0
20250226,184900,2271398365,2990,2990,2990,2990,0
20250226,184800,2271398365,2990,2990,2990,2990,0
20250226,184700,2271398365,2990,2990,2990,2990,0
20250226,184600,2271398365,2990,2990,2990,2990,0
20250226,184500,2271398365,2990,2990,2990,2990,0
20250226,184400,2271398365,2990,2990,2990,2990,0
20250226,184300,2271398365,2990,2990,2990,2990,0
20250226,184200,2271398365,2990,2990,2990,2990,0
20250226,184100,2271398365,2990,2990,2990,2990,0
20250226,184000,2271398365,2990,2990,2990,2990,11377
20250226,183900,2271398365,2990,2990,2990,2990,0
20250226,183800,2271398365,2990,2990,2990,2990,0
20250226,183700,2271398365,2990,2990,2990,2990,0
20250226,183600,2271398365,2990,2990,2990,2990,0
20250226,183500,2271398365,2990,2990,2990,2990,0
20250226,183400,2271398365,2990,2990,2990,2990,0
20250226,183300,2271398365,2990,2990,2990,2990,0
20250226,183200,2271398365,2990,2990,2990,2990,0
20250226,183100,2271398365,2990,2990,2990,2990,0
20250226,183000,2271398365,2990,2990,2990,2990,0
20250226,182900,2271398365,2990,2990,2990,2990,0
20250226,182800,2271398365,2990,2990,2990,2990,0
20250226,182700,2271398365,2990,2990,2990,2990,0
20250226,182600,2271398365,2990,2990,2990,2990,0
20250226,182500,2271398365,2990,2990,2990,2990,0
20250226,182400,2271398365,2990,2990,2990,2990,0
20250226,182300,2271398365,2990,2990,2990,2990,0
20250226,182200,2271398365,2990,2990,2990,2990,0
20250226,182100,2271398365,2990,2990,2990,2990,0
20250226,182000,2271398365,2990,2990,2990,2990,0
20250226,181900,2271398365,2990,2990,2990,2990,0
20250226,181800,2271398365,2990,2990,2990,2990,0
20250226,181700,2271398365,2990,2990,2990,2990,0
20250226,181600,2271398365,2990,2990,2990,2990,0
20250226,181500,2271398365,2990,2990,2990,2990,0
20250226,181400,2271398365,2990,2990,2990,2990,0
20250226,181300,2271398365,2990,2990,2990,2990,0
20250226,181200,2271398365,2990,2990,2990,2990,0
20250226,181100,2271398365,2990,2990,2990,2990,0
20250226,181000,2271398365,2990,2990,2990,2990,11377
20250226,180900,2271398365,2990,2990,2990,2990,0
20250226,180800,2271398365,2990,2990,2990,2990,0
20250226,180700,2271398365,2990,2990,2990,2990,0
20250226,180600,2271398365,2990,2990,2990,2990,0
20250226,180500,2271398365,2990,2990,2990,2990,0
20250226,180400,2271398365,2990,2990,2990,2990,0
20250226,180300,2271398365,2990,2990,2990,2990,0
20250226,180200,2271398365,2990,2990,2990,2990,0
20250226,180100,2271398365,2990,2990,2990,2990,0
20250226,180000,2271398365,2990,2990,2990,2990,0
20250226,175900,2271398365,2990,2990,2990,2990,0
20250226,175800,2271398365,2990,2990,2990,2990,0
20250226,175700,2271398365,2990,2990,2990,2990,0
20250226,175600,2271398365,2990,2990,2990,2990,0
20250226,175500,2271398365,2990,2990,2990,2990,0
20250226,175400,2271398365,2990,2990,2990,2990,0
20250226,175300,2271398365,2990,2990,2990,2990,0
20250226,175200,2271398365,2990,2990,2990,2990,0
20250226,175100,2271398365,2990,2990,2990,2990,0
20250226,175000,2271398365,2990,2990,2990,2990,0
20250226,174900,2271398365,2990,2990,2990,2990,0
20250226,174800,2271398365,2990,2990,2990,2990,0
20250226,174700,2271398365,2990,2990,2990,2990,0
20250226,174600,2271398365,2990,2990,2990,2990,0
20250226,174500,2271398365,2990,2990,2990,2990,0
20250226,174400,2271398365,2990,2990,2990,2990,0
20250226,174300,2271398365,2990,2990,2990,2990,0
20250226,174200,2271398365,2990,2990,2990,2990,0
20250226,174100,2271398365,2990,2990,2990,2990,0
20250226,174000,2271398365,2990,2990,2990,2990,11377
20250226,173900,2271398365,2990,2990,2990,2990,0
20250226,173800,2271398365,2990,2990,2990,2990,0
20250226,173700,2271398365,2990,2990,2990,2990,0
20250226,173600,2271398365,2990,2990,2990,2990,0
20250226,173500,2271398365,2990,2990,2990,2990,0
20250226,173400,2271398365,2990,2990,2990,2990,0
20250226,173300,2271398365,2990,2990,2990,2990,0
20250226,173200,2271398365,2990,2990,2990,2990,0
20250226,173100,2271398365,2990,2990,2990,2990,0
20250226,173000,2271398365,2990,2990,2990,2990,0
20250226,172900,2271398365,2990,2990,2990,2990,0
20250226,172800,2271398365,2990,2990,2990,2990,0
20250226,172700,2271398365,2990,2990,2990,2990,0
20250226,172600,2271398365,2990,2990,2990,2990,0
20250226,172500,2271398365,2990,2990,2990,2990,0
20250226,172400,2271398365,2990,2990,2990,2990,0
20250226,172300,2271398365,2990,2990,2990,2990,0
20250226,172200,2271398365,2990,2990,2990,2990,0
20250226,172100,2271398365,2990,2990,2990,2990,0
20250226,172000,2271398365,2990,2990,2990,2990,0
20250226,171900,2271398365,2990,2990,2990,2990,0
20250226,171800,2271398365,2990,2990,2990,2990,0
20250226,171700,2271398365,2990,2990,2990,2990,0
20250226,171600,2271398365,2990,2990,2990,2990,0
20250226,171500,2271398365,2990,2990,2990,2990,0
20250226,171400,2271398365,2990,2990,2990,2990,0
20250226,171300,2271398365,2990,2990,2990,2990,0
20250226,171200,2271398365,2990,2990,2990,2990,0
20250226,171100,2271398365,2990,2990,2990,2990,0
20250226,171000,2271398365,2990,2990,2990,2990,11377
20250226,170900,2271398365,2990,2990,2990,2990,0
20250226,170800,2271398365,2990,2990,2990,2990,0
20250226,170700,2271398365,2990,2990,2990,2990,0
20250226,170600,2271398365,2990,2990,2990,2990,0
20250226,170500,2271398365,2990,2990,2990,2990,0
20250226,170400,2271398365,2990,2990,2990,2990,0
20250226,170300,2271398365,2990,2990,2990,2990,0
20250226,170200,2271398365,2990,2990,2990,2990,0
20250226,170100,2271398365,2990,2990,2990,2990,0
20250226,170000,2271398365,2990,2990,2990,2990,0
20250226,165900,2271398365,2990,2990,2990,2990,0
20250226,165800,2271398365,2990,2990,2990,2990,0
20250226,165700,2271398365,2990,2990,2990,2990,0
20250226,165600,2271398365,2990,2990,2990,2990,0
20250226,165500,2271398365,2990,2990,2990,2990,0
20250226,165400,2271398365,2990,2990,2990,2990,0
20250226,165300,2271398365,2990,2990,2990,2990,0
20250226,165200,2271398365,2990,2990,2990,2990,0
20250226,165100,2271398365,2990,2990,2990,2990,0
20250226,165000,2271398365,2990,2990,2990,2990,0
20250226,164900,2271398365,2990,2990,2990,2990,0
20250226,164800,2271398365,2990,2990,2990,2990,0
20250226,164700,2271398365,2990,2990,2990,2990,0
20250226,164600,2271398365,2990,2990,2990,2990,0
20250226,164500,2271398365,2990,2990,2990,2990,0
20250226,164400,2271398365,2990,2990,2990,2990,0
20250226,164300,2271398365,2990,2990,2990,2990,0
20250226,164200,2271398365,2990,2990,2990,2990,0
20250226,164100,2271398365,2990,2990,2990,2990,0
20250226,164000,2271398365,2990,2990,2990,2990,11377
20250226,163900,2271398365,2990,2990,2990,2990,0
20250226,163800,2271398365,2990,2990,2990,2990,0
20250226,163700,2271398365,2990,2990,2990,2990,0
20250226,163600,2271398365,2990,2990,2990,2990,0
20250226,163500,2271398365,2990,2990,2990,2990,0
20250226,163400,2271398365,2990,2990,2990,2990,0
20250226,163300,2271398365,2990,2990,2990,2990,0
20250226,163200,2271398365,2990,2990,2990,2990,0
20250226,163100,2271398365,2990,2990,2990,2990,0
20250226,163000,2271398365,2990,2990,2990,2990,0
20250226,162900,2271398365,2990,2990,2990,2990,0
20250226,162800,2271398365,2990,2990,2990,2990,0
20250226,162700,2271398365,2990,2990,2990,2990,0
20250226,162600,2271398365,2990,2990,2990,2990,0
20250226,162500,2271398365,2990,2990,2990,2990,0
20250226,162400,2271398365,2990,2990,2990,2990,0
20250226,162300,2271398365,2990,2990,2990,2990,0
20250226,162200,2271398365,2990,2990,2990,2990,0
20250226,162100,2271398365,2990,2990,2990,2990,0
20250226,162000,2271398365,2990,2990,2990,2990,0
20250226,161900,2271398365,2990,2990,2990,2990,0
20250226,161800,2271398365,2990,2990,2990,2990,0
20250226,161700,2271398365,2990,2990,2990,2990,0
20250226,161600,2271398365,2990,2990,2990,2990,0
20250226,161500,2271398365,2990,2990,2990,2990,0
20250226,161400,2271398365,2990,2990,2990,2990,0
20250226,161300,2271398365,2990,2990,2990,2990,0
20250226,161200,2271398365,2990,2990,2990,2990,0
20250226,161100,2271398365,2990,2990,2990,2990,0
20250226,161000,2271398365,2990,2990,2990,2990,11377
20250226,160900,2271398365,2990,2990,2990,2990,0
20250226,160800,2271398365,2990,2990,2990,2990,0
20250226,160700,2271398365,2990,2990,2990,2990,0
20250226,160600,2271398365,2990,2990,2990,2990,0
20250226,160500,2271398365,2990,2990,2990,2990,0
20250226,160400,2271398365,2990,2990,2990,2990,0
20250226,160300,2271398365,2990,2990,2990,2990,0
20250226,160200,2271398365,2990,2990,2990,2990,0
20250226,160100,2271398365,2990,2990,2990,2990,0
20250226,160000,2271398365,2990,2990,2990,2990,0
20250226,155900,2271398365,2990,2990,2990,2990,0
20250226,155800,2271398365,2990,2990,2990,2990,0
20250226,155700,2271398365,2990,2990,2990,2990,0
20250226,155600,2271398365,2990,2990,2990,2990,0
20250226,155500,2271398365,2990,2990,2990,2990,0
20250226,155400,2271398365,2990,2990,2990,2990,0
20250226,155300,2271398365,2990,2990,2990,2990,0
20250226,155200,2271398365,2990,2990,2990,2990,0
20250226,155100,2271398365,2990,2990,2990,2990,0
20250226,155000,2271398365,2990,2990,2990,2990,0
20250226,154900,2271398365,2990,2990,2990,2990,0
20250226,154800,2271398365,2990,2990,2990,2990,0
20250226,154700,2271398365,2990,2990,2990,2990,0
20250226,154600,2271398365,2990,2990,2990,2990,0
20250226,154500,2271398365,2990,2990,2990,2990,0
20250226,154400,2271398365,2990,2990,2990,2990,0
20250226,154300,2271398365,2990,2990,2990,2990,0
20250226,154200,2271398365,2990,2990,2990,2990,0
20250226,154100,2271398365,2990,2990,2990,2990,0
20250226,154000,2271398365,2990,2990,2990,2990,11377
20250226,153900,2271398365,2990,2990,2990,2990,0
20250226,153800,2271398365,2990,2990,2990,2990,0
20250226,153700,2271398365,2990,2990,2990,2990,0
20250226,153600,2271398365,2990,2990,2990,2990,0
20250226,153500,2271398365,2990,2990,2990,2990,0
20250226,153400,2271398365,2990,2990,2990,2990,0
20250226,153300,2271398365,2990,2990,2990,2990,0
20250226,153200,2271398365,2990,2990,2990,2990,0
20250226,153100,2271398365,2990,2990,2990,2990,0
20250226,153000,2271398365,2990,2990,2990,2990,11377
20250226,152900,2237381135,2970,2970,2970,2970,0
20250226,152800,2237381135,2970,2970,2970,2970,0
20250226,152700,2237381135,2970,2970,2970,2970,0
20250226,152600,2237381135,2970,2970,2970,2970,0
20250226,152500,2237381135,2970,2970,2970,2970,0
20250226,152400,2237381135,2970,2970,2970,2970,0
20250226,152300,2237381135,2970,2970,2970,2970,0
20250226,152200,2237381135,2970,2970,2970,2970,0
20250226,152100,2237381135,2970,2970,2970,2970,0
20250226,152000,2237381135,2970,2970,2970,2970,0
20250226,151900,2237381135,2970,2970,2970,2965,1418
20250226,151800,2233169760,2970,2965,2970,2965,449
20250226,151700,2231836555,2965,2960,2970,2950,2232
20250226,151600,2225232070,2960,2965,2970,2955,9202
20250226,151500,2197960785,2955,2965,2965,2955,318
20250226,151400,2197020905,2955,2955,2965,2955,153
20250226,151300,2196568740,2955,2955,2965,2955,595
20250226,151200,2194810480,2965,2955,2965,2955,81
20250226,151100,2194571065,2955,2965,2965,2955,318
20250226,151000,2193628575,2965,2965,2965,2965,69
20250226,150900,2193423990,2970,2955,2970,2950,916
20250226,150800,2190716470,2975,2955,2975,2955,1859
20250226,150700,2185195700,2965,2960,2965,2945,8857
20250226,150600,2159055830,2960,2960,2960,2960,2522
20250226,150500,2151590710,2960,2960,2960,2960,42
20250226,150400,2151466390,2960,2960,2970,2960,493
20250226,150300,2150006265,2960,2970,2970,2960,1936
20250226,150200,2144266160,2975,2970,2975,2960,603
20250226,150100,2142479035,2960,2960,2960,2960,6
20250226,150000,2142461275,2960,2965,2975,2960,793
20250226,145900,2140111025,2965,2960,2970,2960,3235
20250226,145800,2130507745,2960,2960,2960,2960,10
20250226,145700,2130478145,2960,2955,2965,2955,207
20250226,145600,2129865850,2960,2965,2965,2955,1981
20250226,145500,2124008325,2965,2965,2965,2955,492
20250226,145400,2122549610,2965,2955,2965,2955,6
20250226,145300,2122531870,2965,2955,2965,2955,4
20250226,145200,2122520040,2970,2955,2970,2955,407
20250226,145100,2121311800,2970,2960,2970,2955,1520
20250226,145000,2116817245,2960,2955,2970,2950,388
20250226,144900,2115670590,2955,2975,2975,2955,4539
20250226,144800,2102244655,2955,2975,2975,2955,4061
20250226,144700,2090211590,2980,2980,2980,2980,234
20250226,144600,2089514270,2985,2970,2985,2970,20
20250226,144500,2089454765,2970,2955,2970,2955,1439
20250226,144400,2085181920,2955,2950,2965,2950,1298
20250226,144300,2081334785,2950,2955,2960,2950,2875
20250226,144200,2072839160,2960,2965,2965,2960,3506
20250226,144100,2062457215,2965,2970,2975,2965,2024
20250226,144000,2056445835,2970,2975,2985,2970,733
20250226,143900,2054258995,2975,2975,2985,2970,2394
20250226,143800,2047132585,2975,2975,2975,2975,21
20250226,143700,2047070110,2975,2975,2975,2975,381
20250226,143600,2045936635,2975,2965,2975,2965,228
20250226,143500,2045260575,2975,2965,2975,2965,230
20250226,143400,2044578595,2965,2975,2975,2965,474
20250226,143300,2043171685,2970,2970,2980,2970,237
20250226,143200,2042467285,2970,2980,2980,2970,1970
20250226,143100,2036613960,2975,2980,2985,2975,24
20250226,143000,2036542535,2975,2980,2980,2975,601
20250226,142900,2034753755,2980,2985,2985,2980,1012
20250226,142800,2031737960,2985,2985,2985,2985,13
20250226,142700,2031699155,2985,2985,2985,2980,158
20250226,142600,2031227695,2985,2985,2985,2980,1442
20250226,142500,2026930480,2985,2990,2990,2985,460
20250226,142400,2025555845,2990,2985,2990,2985,169
20250226,142300,2025050770,2975,2975,2990,2975,68
20250226,142200,2024848455,2975,2980,2990,2975,105
20250226,142100,2024536000,2975,2975,2990,2975,2061
20250226,142000,2018388195,2975,2985,2985,2975,643
20250226,141900,2016471510,2985,3000,3000,2970,11804
20250226,141800,1981286490,3000,3005,3010,2975,9483
20250226,141700,1953000520,3005,2995,3005,2995,80
20250226,141600,1952760370,2995,2995,3005,2995,1616
20250226,141500,1947913185,3000,2990,3000,2990,590
20250226,141400,1946147160,2995,2990,2995,2985,650
20250226,141300,1944203715,2985,2985,2990,2985,480
20250226,141200,1942768855,2985,2985,2995,2985,4498
20250226,141100,1929329565,2980,2985,2985,2980,141
20250226,141000,1928908815,2985,2985,2985,2985,17
20250226,140900,1928858070,2985,2985,2985,2985,13
20250226,140800,1928819265,2985,2985,2985,2985,14
20250226,140700,1928777475,2985,2975,2985,2975,252
20250226,140600,1928027755,2975,2975,2985,2975,40
20250226,140500,1927908675,2975,2975,2975,2975,0
20250226,140400,1927908675,2975,2985,2985,2975,4
20250226,140300,1927896745,2975,2980,2980,2975,358
20250226,140200,1926830130,2980,2980,2980,2980,128
20250226,140100,1926448690,2975,2980,2980,2975,1107
20250226,140000,1923154835,2980,2980,2990,2980,304
20250226,135900,1922248885,2985,2995,2995,2980,5879
20250226,135800,1904697920,2990,2995,2995,2990,127
20250226,135700,1904317945,3000,3000,3000,2990,33
20250226,135600,1904219115,2995,3000,3000,2995,1009
20250226,135500,1901194645,3000,3000,3000,3000,68
20250226,135400,1900990645,2995,2995,3000,2990,925
20250226,135300,1898216220,3000,3000,3000,3000,27
20250226,135200,1898135220,2990,2990,3000,2985,716
20250226,135100,1895992480,2990,2990,2995,2990,131
20250226,135000,1895600785,2990,2990,2990,2990,9
20250226,134900,1895573875,2995,2995,2995,2990,1116
20250226,134800,1892236455,2990,2990,2990,2990,560
20250226,134700,1890562055,2995,2995,2995,2995,95
20250226,134600,1890277530,2990,2990,2990,2990,50
20250226,134500,1890128030,3000,2995,3000,2995,3139
20250226,134400,1880715530,2990,2990,2990,2990,3050
20250226,134300,1871596030,3000,2995,3000,2995,969
20250226,134200,1868693745,2995,3000,3010,2995,617
20250226,134100,1866843630,2995,3005,3010,2995,499
20250226,134000,1865347520,3010,3000,3010,3000,1872
20250226,133900,1859731510,3000,3005,3005,3000,618
20250226,133800,1857874945,3000,3010,3015,3000,757
20250226,133700,1855600065,3005,3020,3020,3005,285
20250226,133600,1854739900,3010,3010,3010,3010,21
20250226,133500,1854676690,3010,3015,3015,3010,1348
20250226,133400,1850612500,3010,3005,3015,3005,3702
20250226,133300,1839461560,3005,3010,3015,3005,944
20250226,133200,1836619760,3015,3010,3015,3010,577
20250226,133100,1834880255,3010,3015,3015,3010,907
20250226,133000,1832150055,3015,3000,3015,2995,7212
20250226,132900,1810470075,2995,2985,2995,2985,2144
20250226,132800,1804060025,2985,2985,2985,2975,299
20250226,132700,1803169055,2975,2970,2975,2965,1738
20250226,132600,1798009155,2965,2970,2970,2965,450
20250226,132500,1796674655,2970,2970,2970,2970,1425
20250226,132400,1792442405,2985,2990,2990,2975,7533
20250226,132300,1769997450,2990,2990,2990,2990,50
20250226,132200,1769847950,2990,2990,2990,2990,0
20250226,132100,1769847950,2990,2990,2990,2990,50
20250226,132000,1769698450,2990,2990,2990,2985,122
20250226,131900,1769333920,2990,2985,2990,2985,127
20250226,131800,1768954695,2990,2990,2990,2990,365
20250226,131700,1767863345,3000,3000,3000,3000,1
20250226,131600,1767860345,2990,2995,3000,2990,265
20250226,131500,1767067940,2990,3000,3000,2990,4
20250226,131400,1767055950,2995,2995,2995,2995,355
20250226,131300,1765992725,3000,2995,3000,2995,909
20250226,131200,1763268950,2995,2990,2995,2990,302
20250226,131100,1762365960,2995,2985,2995,2985,33
20250226,131000,1762267135,2985,2985,2985,2985,0
20250226,130900,1762267135,2985,2985,2990,2985,1868
20250226,130800,1756691150,2990,2990,2990,2990,450
20250226,130700,1755345650,2995,2985,2995,2985,102
20250226,130600,1755041165,2985,2985,2985,2985,196
20250226,130500,1754456105,2995,2995,2995,2995,1
20250226,130400,1754453110,2995,3000,3000,2990,2321
20250226,130300,1747503015,3000,3000,3000,2995,3909
20250226,130200,1735779845,3000,3000,3000,3000,389
20250226,130100,1734612845,3000,3000,3000,3000,563
20250226,130000,1732923845,3000,3000,3000,3000,70
20250226,125900,1732713845,3000,3000,3000,3000,1179
20250226,125800,1729176845,3000,2995,3000,2990,884
20250226,125700,1726530140,2995,2995,2995,2995,1311
20250226,125600,1722603695,2995,2990,2995,2990,41
20250226,125500,1722481100,2995,3005,3005,2995,474
20250226,125400,1721061410,3005,3000,3005,2995,1290
20250226,125300,1717192630,3000,3005,3010,3000,1318
20250226,125200,1713235615,3005,3000,3005,3000,44
20250226,125100,1713103605,3000,3010,3010,3000,1048
20250226,125000,1709954995,3010,3010,3015,3010,1295
20250226,124900,1706057020,3010,3005,3010,3005,285
20250226,124800,1705200470,3015,3000,3015,3000,328
20250226,124700,1704213435,3000,3000,3010,3000,1038
20250226,124600,1701099405,3005,3000,3005,3000,1397
20250226,124500,1696903790,3000,3000,3005,3000,130
20250226,124400,1696513405,3005,3000,3005,3000,48
20250226,124300,1696369400,3000,3000,3005,2990,9253
20250226,124200,1668635365,2995,3000,3005,2995,1759
20250226,124100,1663358595,3000,3020,3020,3000,4787
20250226,124000,1648943855,3020,3010,3025,3010,3088
20250226,123900,1639617175,3010,3010,3020,3010,3355
20250226,123800,1629502350,3010,3000,3010,3000,691
20250226,123700,1627422840,3005,3005,3005,3000,814
20250226,123600,1624976995,3010,3010,3010,3005,3108
20250226,123500,1615623830,3000,2990,3010,2990,4334
20250226,123400,1602629275,2985,2985,2985,2980,3476
20250226,123300,1592253665,2985,2985,2985,2985,515
20250226,123200,1590716390,2975,2970,2985,2970,1465
20250226,123100,1586361775,2965,2960,2965,2960,544
20250226,123000,1584749815,2950,2950,2950,2950,0
20250226,122900,1584749815,2950,2950,2950,2950,2
20250226,122800,1584743915,2965,2965,2965,2965,0
20250226,122700,1584743915,2965,2950,2965,2950,2
20250226,122600,1584738000,2965,2965,2965,2965,1
20250226,122500,1584735035,2950,2950,2965,2945,2069
20250226,122400,1578632945,2950,2960,2960,2950,1211
20250226,122300,1575053425,2960,2970,2970,2960,3039
20250226,122200,1566033455,2970,2970,2970,2970,1009
20250226,122100,1563036725,2970,2970,2970,2960,33
20250226,122000,1562938875,2970,2970,2970,2970,3
20250226,121900,1562929965,2960,2960,2960,2960,0
20250226,121800,1562929965,2960,2960,2960,2960,2153
20250226,121700,1556557085,2960,2955,2960,2955,847
20250226,121600,1554054195,2955,2960,2960,2955,703
20250226,121500,1551975780,2960,2960,2960,2960,418
20250226,121400,1550738500,2960,2965,2970,2960,369
20250226,121300,1549645205,2970,2970,2970,2970,0
20250226,121200,1549645205,2970,2970,2970,2970,2
20250226,121100,1549639265,2970,2965,2970,2960,71
20250226,121000,1549428885,2965,2960,2965,2960,674
20250226,120900,1547433725,2955,2955,2955,2955,80
20250226,120800,1547197325,2955,2960,2960,2955,172
20250226,120700,1546688225,2955,2955,2955,2955,33
20250226,120600,1546590710,2950,2945,2955,2945,49
20250226,120500,1546446270,2950,2950,2950,2950,522
20250226,120400,1544906370,2955,2950,2955,2945,801
20250226,120300,1542544915,2950,2950,2950,2945,998
20250226,120200,1539602285,2940,2955,2955,2940,7310
20250226,120100,1518072610,2955,2960,2960,2955,838
20250226,120000,1515593030,2960,2960,2960,2960,651
20250226,115900,1513666070,2960,2960,2960,2960,0
20250226,115800,1513666070,2960,2965,2965,2960,804
20250226,115700,1511282730,2960,2960,2960,2960,366
20250226,115600,1510199370,2960,2960,2960,2960,1178
20250226,115500,1506712490,2965,2965,2965,2965,5
20250226,115400,1506697665,2965,2955,2965,2955,3
20250226,115300,1506688785,2955,2960,2960,2955,4
20250226,115200,1506676950,2960,2955,2960,2955,3
20250226,115100,1506668075,2955,2955,2955,2955,2
20250226,115000,1506662165,2965,2955,2965,2955,24
20250226,114900,1506591225,2955,2965,2965,2955,638
20250226,114800,1504703870,2965,2965,2965,2965,394
20250226,114700,1503535660,2965,2960,2965,2960,94
20250226,114600,1503256955,2965,2955,2965,2955,7
20250226,114500,1503236260,2955,2965,2965,2955,26
20250226,114400,1503159420,2955,2965,2965,2955,2
20250226,114300,1503153500,2960,2965,2975,2950,5849
20250226,114200,1485856855,2965,2975,2975,2965,1143
20250226,114100,1482467850,2965,2965,2970,2965,114
20250226,114000,1482129800,2965,2965,2965,2965,57
20250226,113900,1481960795,2975,2965,2975,2965,71
20250226,113800,1481749650,2965,2975,2975,2965,208
20250226,113700,1481131410,2980,2970,2980,2965,106
20250226,113600,1480815585,2985,2980,2985,2980,4
20250226,113500,1480803660,2965,2975,2975,2965,2829
20250226,113400,1472415625,2970,2965,2970,2965,610
20250226,113300,1470605370,2970,2980,2980,2970,2171
20250226,113200,1464151735,2980,2980,2980,2980,22
20250226,113100,1464086175,2985,2985,2985,2985,0
20250226,113000,1464086175,2985,2985,2985,2985,0
20250226,112900,1464086175,2985,2985,2985,2985,1
20250226,112800,1464083190,2980,2980,2980,2980,449
20250226,112700,1462745170,2975,2975,2975,2975,313
20250226,112600,1461813995,2970,2965,2970,2965,22
20250226,112500,1461748665,2975,2970,2975,2965,308
20250226,112400,1460833445,2970,2965,2970,2965,533
20250226,112300,1459250645,2975,2970,2975,2970,6
20250226,112200,1459232800,2970,2965,2975,2960,1605
20250226,112100,1454469530,2965,2980,2980,2965,419
20250226,112000,1453226995,2980,2965,2980,2965,1469
20250226,111900,1448871395,2960,2960,2960,2960,0
20250226,111800,1448871395,2960,2980,2980,2960,4000
20250226,111700,1437005895,2990,2985,2990,2980,197
20250226,111600,1436418785,2985,2975,2985,2975,769
20250226,111500,1434127975,2975,2970,2975,2965,3169
20250226,111400,1424716870,2975,2975,2975,2970,52
20250226,111300,1424562320,2975,2975,2975,2975,1159
20250226,111200,1421114295,2975,2975,2975,2975,604
20250226,111100,1419317395,2975,2975,2975,2975,79
20250226,111000,1419082370,2980,2980,2985,2980,206
20250226,110900,1418468485,2975,2975,2975,2975,1
20250226,110800,1418465510,2970,2980,2980,2970,59
20250226,110700,1418290120,2980,2975,2980,2975,271
20250226,110600,1417482650,2975,2980,2980,2970,539
20250226,110500,1415879600,2980,2970,2980,2970,109
20250226,110400,1415555730,2975,2975,2975,2975,255
20250226,110300,1414797105,2980,2985,2985,2980,340
20250226,110200,1413783050,2980,2975,2985,2965,828
20250226,110100,1411324590,2975,2990,2990,2975,2180
20250226,110000,1404838875,2975,2985,2990,2975,1701
20250226,105900,1399768960,2990,2990,2990,2965,2658
20250226,105800,1391869995,2990,2990,2990,2990,2
20250226,105700,1391864015,2980,2990,2990,2980,348
20250226,105600,1390826505,2995,2995,2995,2995,301
20250226,105500,1389925010,3000,2980,3000,2975,664
20250226,105400,1387941455,2975,2985,2995,2975,2330
20250226,105300,1381000835,2980,2975,3000,2975,1083
20250226,105200,1377776885,3000,3000,3000,2975,4224
20250226,105100,1365181060,3000,3000,3000,3000,351
20250226,105000,1364128060,3000,2995,3000,2990,4
20250226,104900,1364116085,3000,3000,3000,3000,0
20250226,104800,1364116085,3000,2990,3000,2985,1328
20250226,104700,1360151140,2985,2995,2995,2985,1402
20250226,104600,1355958145,2995,3000,3000,2995,341
20250226,104500,1354936745,3000,3000,3000,3000,74
20250226,104400,1354714745,3000,3005,3005,3000,1070
20250226,104300,1351504740,3005,3010,3010,3000,400
20250226,104200,1350302630,3000,2995,3010,2995,374
20250226,104100,1349182245,2995,2990,3010,2990,1845
20250226,104000,1343635350,2995,2995,2995,2995,0
20250226,103900,1343635350,2995,2995,2995,2995,220
20250226,103800,1342976450,2995,2985,2995,2985,608
20250226,103700,1341158550,2995,2990,2995,2985,1313
20250226,103600,1337232580,2995,2995,2995,2995,5
20250226,103500,1337217605,3000,3000,3000,2995,2825
20250226,103400,1328748470,2995,3000,3005,2995,3336
20250226,103300,1318740475,3005,3005,3005,3000,334
20250226,103200,1317738465,3005,3005,3005,3000,175
20250226,103100,1317212740,3005,3000,3010,3000,36
20250226,103000,1317104560,3010,3010,3010,3010,111
20250226,102900,1316770450,3005,3000,3010,3000,330
20250226,102800,1315778895,3000,3010,3010,3000,696
20250226,102700,1313690700,3005,3010,3010,3005,89
20250226,102600,1313423155,3010,3010,3010,3010,677
20250226,102500,1311385385,3010,3000,3010,3000,717
20250226,102400,1309234200,2995,3010,3010,2995,828
20250226,102300,1306751120,2995,2995,2995,2995,106
20250226,102200,1306433650,3015,3000,3015,2995,1237
20250226,102100,1302722625,3005,3005,3015,3005,1035
20250226,102000,1299612225,3015,3005,3015,3005,2111
20250226,101900,1293260650,3005,3015,3015,3000,1610
20250226,101800,1288415200,3010,3010,3010,3010,20
20250226,101700,1288355000,3015,3005,3015,3005,1023
20250226,101600,1285280395,3015,3010,3015,3000,677
20250226,101500,1283242215,3005,3005,3005,3005,321
20250226,101400,1282277610,3005,3020,3020,3000,1227
20250226,101300,1278590700,3020,3000,3020,2985,4684
20250226,101200,1264464085,3000,2995,3005,2995,558
20250226,101100,1262791725,3005,3005,3005,3000,8
20250226,101000,1262767710,2985,3005,3010,2985,3748
20250226,100900,1251503230,2995,3005,3010,2995,126
20250226,100800,1251124310,3010,2985,3010,2985,1356
20250226,100700,1247058955,2990,2980,2990,2980,318
20250226,100600,1246111250,2995,2990,2995,2980,1879
20250226,100500,1240496200,2995,2995,2995,2990,50
20250226,100400,1240346595,2995,2985,2995,2985,4361
20250226,100300,1227307185,2990,2990,2995,2985,312
20250226,100200,1226374705,2995,2995,2995,2990,668
20250226,100100,1224375695,2995,3010,3010,2995,3175
20250226,100000,1214838300,3010,3015,3025,3005,5772
20250226,095900,1197411585,3020,3005,3020,3005,2410
20250226,095800,1190149115,3005,3000,3005,2985,4841
20250226,095700,1175685155,2985,3000,3000,2985,1846
20250226,095600,1170157645,3000,2995,3000,2985,128
20250226,095500,1169773835,2995,3000,3000,2980,324
20250226,095400,1168805845,2995,2980,2995,2980,300
20250226,095300,1167910235,3000,3000,3010,2980,4678
20250226,095200,1153926240,3005,3010,3010,3005,1637
20250226,095100,1148999055,3015,3005,3015,3005,1067
20250226,095000,1145790580,3005,3005,3010,3000,2248
20250226,094900,1139039775,3005,3005,3005,2990,1161
20250226,094800,1135552170,3000,3005,3005,2990,821
20250226,094700,1133089305,3005,2995,3015,2990,2956
20250226,094600,1124219875,2990,3000,3000,2990,1222
20250226,094500,1120562430,3000,2995,3000,2985,2381
20250226,094400,1113426810,2995,2980,2995,2970,4079
20250226,094300,1101269885,2980,2985,2990,2980,2738
20250226,094200,1093097390,2985,2995,2995,2985,838
20250226,094100,1090595615,2985,2970,3000,2970,5024
20250226,094000,1075577910,2975,2975,2975,2970,2021
20250226,093900,1069565535,2975,2960,2975,2960,2851
20250226,093800,1061106695,2965,2940,2965,2940,4156
20250226,093700,1048811055,2945,2945,2955,2945,1343
20250226,093600,1044854360,2965,2980,3000,2965,6815
20250226,093500,1024628295,2985,2935,3030,2935,29889
20250226,093400,935549335,2935,2925,2935,2895,4068
20250226,093300,923696010,2925,2920,2930,2915,266
20250226,093200,922919735,2920,2900,2920,2900,854
20250226,093100,920434190,2915,2920,2925,2900,1991
20250226,093000,914640690,2925,2930,2930,2915,24
20250226,092900,914570475,2930,2930,2960,2915,667
20250226,092800,912616740,2915,2890,2915,2880,6846
20250226,092700,892762155,2900,2905,2905,2890,7130
20250226,092600,872090460,2905,2915,2915,2905,2442
20250226,092500,864982085,2915,2950,2950,2915,4542
20250226,092400,851642665,2950,2970,2970,2945,419
20250226,092300,850401915,2975,2960,2975,2940,30777
20250226,092200,759604410,2960,2945,2960,2940,12179
20250226,092100,723739390,2945,2945,2950,2945,5694
20250226,092000,706947500,2945,2965,2965,2945,4431
20250226,091900,693891640,2945,2965,2965,2945,2286
20250226,091800,687117360,2965,2930,2965,2915,10476
20250226,091700,656332585,2930,2940,2940,2920,617
20250226,091600,654528015,2940,2940,2940,2930,352
20250226,091500,653495390,2940,2930,2950,2905,10302
20250226,091400,623518510,2950,2935,2950,2915,3806
20250226,091300,612352845,2950,2935,2950,2930,941
20250226,091200,609584460,2950,2915,2955,2915,1161
20250226,091100,606163910,2915,2950,2950,2900,5338
20250226,091000,590520535,2950,2965,2985,2950,4144
20250226,090900,578258955,2990,2950,2990,2945,5179
20250226,090800,562861635,2950,2935,2950,2935,4078
20250226,090700,550869675,2940,2935,2940,2915,3896
20250226,090600,539458950,2940,2970,2970,2940,5817
20250226,090500,522299060,2980,2945,2990,2945,23838
20250226,090400,451370960,2945,2940,2955,2930,3441
20250226,090300,441250230,2945,2940,2970,2920,24936
20250226,090200,367809385,2940,2940,2960,2920,20458
20250226,090100,307583950,2920,2865,2960,2865,36767
20250226,090000,200382965,2885,2835,2895,2830,69008