stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,214500,54961248680,13950,13950,13950,13950,41219
20250226,214400,54961248680,13950,13950,13950,13950,0
20250226,214300,54961248680,13950,13950,13950,13950,0
20250226,214200,54961248680,13950,13950,13950,13950,0
20250226,214100,54961248680,13950,13950,13950,13950,0
20250226,214000,54961248680,13950,13950,13950,13950,0
20250226,213900,54961248680,13950,13950,13950,13950,0
20250226,213800,54961248680,13950,13950,13950,13950,0
20250226,213700,54961248680,13950,13950,13950,13950,0
20250226,213600,54961248680,13950,13950,13950,13950,0
20250226,213500,54961248680,13950,13950,13950,13950,0
20250226,213400,54961248680,13950,13950,13950,13950,0
20250226,213300,54961248680,13950,13950,13950,13950,0
20250226,213200,54961248680,13950,13950,13950,13950,0
20250226,213100,54961248680,13950,13950,13950,13950,0
20250226,213000,54961248680,13950,13950,13950,13950,0
20250226,212900,54961248680,13950,13950,13950,13950,0
20250226,212800,54961248680,13950,13950,13950,13950,0
20250226,212700,54961248680,13950,13950,13950,13950,0
20250226,212600,54961248680,13950,13950,13950,13950,0
20250226,212500,54961248680,13950,13950,13950,13950,0
20250226,212400,54961248680,13950,13950,13950,13950,0
20250226,212300,54961248680,13950,13950,13950,13950,0
20250226,212200,54961248680,13950,13950,13950,13950,0
20250226,212100,54961248680,13950,13950,13950,13950,0
20250226,212000,54961248680,13950,13950,13950,13950,0
20250226,211900,54961248680,13950,13950,13950,13950,0
20250226,211800,54961248680,13950,13950,13950,13950,0
20250226,211700,54961248680,13950,13950,13950,13950,0
20250226,211600,54961248680,13950,13950,13950,13950,0
20250226,211500,54961248680,13950,13950,13950,13950,41219
20250226,211400,54961248680,13950,13950,13950,13950,0
20250226,211300,54961248680,13950,13950,13950,13950,0
20250226,211200,54961248680,13950,13950,13950,13950,0
20250226,211100,54961248680,13950,13950,13950,13950,0
20250226,211000,54961248680,13950,13950,13950,13950,0
20250226,210900,54961248680,13950,13950,13950,13950,0
20250226,210800,54961248680,13950,13950,13950,13950,0
20250226,210700,54961248680,13950,13950,13950,13950,0
20250226,210600,54961248680,13950,13950,13950,13950,0
20250226,210500,54961248680,13950,13950,13950,13950,0
20250226,210400,54961248680,13950,13950,13950,13950,0
20250226,210300,54961248680,13950,13950,13950,13950,0
20250226,210200,54961248680,13950,13950,13950,13950,0
20250226,210100,54961248680,13950,13950,13950,13950,0
20250226,210000,54961248680,13950,13950,13950,13950,0
20250226,205900,54961248680,13950,13950,13950,13950,0
20250226,205800,54961248680,13950,13950,13950,13950,0
20250226,205700,54961248680,13950,13950,13950,13950,0
20250226,205600,54961248680,13950,13950,13950,13950,0
20250226,205500,54961248680,13950,13950,13950,13950,0
20250226,205400,54961248680,13950,13950,13950,13950,0
20250226,205300,54961248680,13950,13950,13950,13950,0
20250226,205200,54961248680,13950,13950,13950,13950,0
20250226,205100,54961248680,13950,13950,13950,13950,0
20250226,205000,54961248680,13950,13950,13950,13950,0
20250226,204900,54961248680,13950,13950,13950,13950,0
20250226,204800,54961248680,13950,13950,13950,13950,0
20250226,204700,54961248680,13950,13950,13950,13950,0
20250226,204600,54961248680,13950,13950,13950,13950,0
20250226,204500,54961248680,13950,13950,13950,13950,41219
20250226,204400,54961248680,13950,13950,13950,13950,0
20250226,204300,54961248680,13950,13950,13950,13950,0
20250226,204200,54961248680,13950,13950,13950,13950,0
20250226,204100,54961248680,13950,13950,13950,13950,0
20250226,204000,54961248680,13950,13950,13950,13950,0
20250226,203900,54961248680,13950,13950,13950,13950,0
20250226,203800,54961248680,13950,13950,13950,13950,0
20250226,203700,54961248680,13950,13950,13950,13950,0
20250226,203600,54961248680,13950,13950,13950,13950,0
20250226,203500,54961248680,13950,13950,13950,13950,0
20250226,203400,54961248680,13950,13950,13950,13950,0
20250226,203300,54961248680,13950,13950,13950,13950,0
20250226,203200,54961248680,13950,13950,13950,13950,0
20250226,203100,54961248680,13950,13950,13950,13950,0
20250226,203000,54961248680,13950,13950,13950,13950,0
20250226,202900,54961248680,13950,13950,13950,13950,0
20250226,202800,54961248680,13950,13950,13950,13950,0
20250226,202700,54961248680,13950,13950,13950,13950,0
20250226,202600,54961248680,13950,13950,13950,13950,0
20250226,202500,54961248680,13950,13950,13950,13950,0
20250226,202400,54961248680,13950,13950,13950,13950,0
20250226,202300,54961248680,13950,13950,13950,13950,0
20250226,202200,54961248680,13950,13950,13950,13950,0
20250226,202100,54961248680,13950,13950,13950,13950,0
20250226,202000,54961248680,13950,13950,13950,13950,0
20250226,201900,54961248680,13950,13950,13950,13950,0
20250226,201800,54961248680,13950,13950,13950,13950,0
20250226,201700,54961248680,13950,13950,13950,13950,0
20250226,201600,54961248680,13950,13950,13950,13950,0
20250226,201500,54961248680,13950,13950,13950,13950,41219
20250226,201400,54961248680,13950,13950,13950,13950,0
20250226,201300,54961248680,13950,13950,13950,13950,0
20250226,201200,54961248680,13950,13950,13950,13950,0
20250226,201100,54961248680,13950,13950,13950,13950,0
20250226,201000,54961248680,13950,13950,13950,13950,0
20250226,200900,54961248680,13950,13950,13950,13950,0
20250226,200800,54961248680,13950,13950,13950,13950,0
20250226,200700,54961248680,13950,13950,13950,13950,0
20250226,200600,54961248680,13950,13950,13950,13950,0
20250226,200500,54961248680,13950,13950,13950,13950,0
20250226,200400,54961248680,13950,13950,13950,13950,0
20250226,200300,54961248680,13950,13950,13950,13950,0
20250226,200200,54961248680,13950,13950,13950,13950,0
20250226,200100,54961248680,13950,13950,13950,13950,0
20250226,200000,54961248680,13950,13950,13950,13950,0
20250226,195900,54961248680,13950,13950,13950,13950,0
20250226,195800,54961248680,13950,13950,13950,13950,0
20250226,195700,54961248680,13950,13950,13950,13950,0
20250226,195600,54961248680,13950,13950,13950,13950,0
20250226,195500,54961248680,13950,13950,13950,13950,0
20250226,195400,54961248680,13950,13950,13950,13950,0
20250226,195300,54961248680,13950,13950,13950,13950,0
20250226,195200,54961248680,13950,13950,13950,13950,0
20250226,195100,54961248680,13950,13950,13950,13950,0
20250226,195000,54961248680,13950,13950,13950,13950,0
20250226,194900,54961248680,13950,13950,13950,13950,0
20250226,194800,54961248680,13950,13950,13950,13950,0
20250226,194700,54961248680,13950,13950,13950,13950,0
20250226,194600,54961248680,13950,13950,13950,13950,0
20250226,194500,54961248680,13950,13950,13950,13950,41219
20250226,194400,54961248680,13950,13950,13950,13950,0
20250226,194300,54961248680,13950,13950,13950,13950,0
20250226,194200,54961248680,13950,13950,13950,13950,0
20250226,194100,54961248680,13950,13950,13950,13950,0
20250226,194000,54961248680,13950,13950,13950,13950,0
20250226,193900,54961248680,13950,13950,13950,13950,0
20250226,193800,54961248680,13950,13950,13950,13950,0
20250226,193700,54961248680,13950,13950,13950,13950,0
20250226,193600,54961248680,13950,13950,13950,13950,0
20250226,193500,54961248680,13950,13950,13950,13950,0
20250226,193400,54961248680,13950,13950,13950,13950,0
20250226,193300,54961248680,13950,13950,13950,13950,0
20250226,193200,54961248680,13950,13950,13950,13950,0
20250226,193100,54961248680,13950,13950,13950,13950,0
20250226,193000,54961248680,13950,13950,13950,13950,0
20250226,192900,54961248680,13950,13950,13950,13950,0
20250226,192800,54961248680,13950,13950,13950,13950,0
20250226,192700,54961248680,13950,13950,13950,13950,0
20250226,192600,54961248680,13950,13950,13950,13950,0
20250226,192500,54961248680,13950,13950,13950,13950,0
20250226,192400,54961248680,13950,13950,13950,13950,0
20250226,192300,54961248680,13950,13950,13950,13950,0
20250226,192200,54961248680,13950,13950,13950,13950,0
20250226,192100,54961248680,13950,13950,13950,13950,0
20250226,192000,54961248680,13950,13950,13950,13950,0
20250226,191900,54961248680,13950,13950,13950,13950,0
20250226,191800,54961248680,13950,13950,13950,13950,0
20250226,191700,54961248680,13950,13950,13950,13950,0
20250226,191600,54961248680,13950,13950,13950,13950,0
20250226,191500,54961248680,13950,13950,13950,13950,41219
20250226,191400,54961248680,13950,13950,13950,13950,0
20250226,191300,54961248680,13950,13950,13950,13950,0
20250226,191200,54961248680,13950,13950,13950,13950,0
20250226,191100,54961248680,13950,13950,13950,13950,0
20250226,191000,54961248680,13950,13950,13950,13950,0
20250226,190900,54961248680,13950,13950,13950,13950,0
20250226,190800,54961248680,13950,13950,13950,13950,0
20250226,190700,54961248680,13950,13950,13950,13950,0
20250226,190600,54961248680,13950,13950,13950,13950,0
20250226,190500,54961248680,13950,13950,13950,13950,0
20250226,190400,54961248680,13950,13950,13950,13950,0
20250226,190300,54961248680,13950,13950,13950,13950,0
20250226,190200,54961248680,13950,13950,13950,13950,0
20250226,190100,54961248680,13950,13950,13950,13950,0
20250226,190000,54961248680,13950,13950,13950,13950,0
20250226,185900,54961248680,13950,13950,13950,13950,0
20250226,185800,54961248680,13950,13950,13950,13950,0
20250226,185700,54961248680,13950,13950,13950,13950,0
20250226,185600,54961248680,13950,13950,13950,13950,0
20250226,185500,54961248680,13950,13950,13950,13950,0
20250226,185400,54961248680,13950,13950,13950,13950,0
20250226,185300,54961248680,13950,13950,13950,13950,0
20250226,185200,54961248680,13950,13950,13950,13950,0
20250226,185100,54961248680,13950,13950,13950,13950,0
20250226,185000,54961248680,13950,13950,13950,13950,0
20250226,184900,54961248680,13950,13950,13950,13950,0
20250226,184800,54961248680,13950,13950,13950,13950,0
20250226,184700,54961248680,13950,13950,13950,13950,0
20250226,184600,54961248680,13950,13950,13950,13950,0
20250226,184500,54961248680,13950,13950,13950,13950,41219
20250226,184400,54961248680,13950,13950,13950,13950,0
20250226,184300,54961248680,13950,13950,13950,13950,0
20250226,184200,54961248680,13950,13950,13950,13950,0
20250226,184100,54961248680,13950,13950,13950,13950,0
20250226,184000,54961248680,13950,13950,13950,13950,0
20250226,183900,54961248680,13950,13950,13950,13950,0
20250226,183800,54961248680,13950,13950,13950,13950,0
20250226,183700,54961248680,13950,13950,13950,13950,0
20250226,183600,54961248680,13950,13950,13950,13950,0
20250226,183500,54961248680,13950,13950,13950,13950,0
20250226,183400,54961248680,13950,13950,13950,13950,0
20250226,183300,54961248680,13950,13950,13950,13950,0
20250226,183200,54961248680,13950,13950,13950,13950,0
20250226,183100,54961248680,13950,13950,13950,13950,0
20250226,183000,54961248680,13950,13950,13950,13950,0
20250226,182900,54961248680,13950,13950,13950,13950,0
20250226,182800,54961248680,13950,13950,13950,13950,0
20250226,182700,54961248680,13950,13950,13950,13950,0
20250226,182600,54961248680,13950,13950,13950,13950,0
20250226,182500,54961248680,13950,13950,13950,13950,0
20250226,182400,54961248680,13950,13950,13950,13950,0
20250226,182300,54961248680,13950,13950,13950,13950,0
20250226,182200,54961248680,13950,13950,13950,13950,0
20250226,182100,54961248680,13950,13950,13950,13950,0
20250226,182000,54961248680,13950,13950,13950,13950,0
20250226,181900,54961248680,13950,13950,13950,13950,0
20250226,181800,54961248680,13950,13950,13950,13950,0
20250226,181700,54961248680,13950,13950,13950,13950,0
20250226,181600,54961248680,13950,13950,13950,13950,0
20250226,181500,54961248680,13950,13950,13950,13950,41219
20250226,181400,54961248680,13950,13950,13950,13950,0
20250226,181300,54961248680,13950,13950,13950,13950,0
20250226,181200,54961248680,13950,13950,13950,13950,0
20250226,181100,54961248680,13950,13950,13950,13950,0
20250226,181000,54961248680,13950,13950,13950,13950,0
20250226,180900,54961248680,13950,13950,13950,13950,0
20250226,180800,54961248680,13950,13950,13950,13950,0
20250226,180700,54961248680,13950,13950,13950,13950,0
20250226,180600,54961248680,13950,13950,13950,13950,0
20250226,180500,54961248680,13950,13950,13950,13950,0
20250226,180400,54961248680,13950,13950,13950,13950,0
20250226,180300,54961248680,13950,13950,13950,13950,0
20250226,180200,54961248680,13950,13950,13950,13950,0
20250226,180100,54961248680,13950,13950,13950,13950,0
20250226,180000,54961248680,13950,13950,13950,13950,0
20250226,175900,54961248680,13950,13950,13950,13950,0
20250226,175800,54961248680,13950,13950,13950,13950,0
20250226,175700,54961248680,13950,13950,13950,13950,0
20250226,175600,54961248680,13950,13950,13950,13950,0
20250226,175500,54961248680,13950,13950,13950,13950,0
20250226,175400,54961248680,13950,13950,13950,13950,0
20250226,175300,54961248680,13950,13950,13950,13950,0
20250226,175200,54961248680,13950,13950,13950,13950,0
20250226,175100,54961248680,13950,13950,13950,13950,0
20250226,175000,54961248680,13950,13950,13950,13950,0
20250226,174900,54961248680,13950,13950,13950,13950,0
20250226,174800,54961248680,13950,13950,13950,13950,0
20250226,174700,54961248680,13950,13950,13950,13950,0
20250226,174600,54961248680,13950,13950,13950,13950,0
20250226,174500,54961248680,13950,13950,13950,13950,41219
20250226,174400,54961248680,13950,13950,13950,13950,0
20250226,174300,54961248680,13950,13950,13950,13950,0
20250226,174200,54961248680,13950,13950,13950,13950,0
20250226,174100,54961248680,13950,13950,13950,13950,0
20250226,174000,54961248680,13950,13950,13950,13950,0
20250226,173900,54961248680,13950,13950,13950,13950,0
20250226,173800,54961248680,13950,13950,13950,13950,0
20250226,173700,54961248680,13950,13950,13950,13950,0
20250226,173600,54961248680,13950,13950,13950,13950,0
20250226,173500,54961248680,13950,13950,13950,13950,0
20250226,173400,54961248680,13950,13950,13950,13950,0
20250226,173300,54961248680,13950,13950,13950,13950,0
20250226,173200,54961248680,13950,13950,13950,13950,0
20250226,173100,54961248680,13950,13950,13950,13950,0
20250226,173000,54961248680,13950,13950,13950,13950,0
20250226,172900,54961248680,13950,13950,13950,13950,0
20250226,172800,54961248680,13950,13950,13950,13950,0
20250226,172700,54961248680,13950,13950,13950,13950,0
20250226,172600,54961248680,13950,13950,13950,13950,0
20250226,172500,54961248680,13950,13950,13950,13950,0
20250226,172400,54961248680,13950,13950,13950,13950,0
20250226,172300,54961248680,13950,13950,13950,13950,0
20250226,172200,54961248680,13950,13950,13950,13950,0
20250226,172100,54961248680,13950,13950,13950,13950,0
20250226,172000,54961248680,13950,13950,13950,13950,0
20250226,171900,54961248680,13950,13950,13950,13950,0
20250226,171800,54961248680,13950,13950,13950,13950,0
20250226,171700,54961248680,13950,13950,13950,13950,0
20250226,171600,54961248680,13950,13950,13950,13950,0
20250226,171500,54961248680,13950,13950,13950,13950,41219
20250226,171400,54961248680,13950,13950,13950,13950,0
20250226,171300,54961248680,13950,13950,13950,13950,0
20250226,171200,54961248680,13950,13950,13950,13950,0
20250226,171100,54961248680,13950,13950,13950,13950,0
20250226,171000,54961248680,13950,13950,13950,13950,0
20250226,170900,54961248680,13950,13950,13950,13950,0
20250226,170800,54961248680,13950,13950,13950,13950,0
20250226,170700,54961248680,13950,13950,13950,13950,0
20250226,170600,54961248680,13950,13950,13950,13950,0
20250226,170500,54961248680,13950,13950,13950,13950,0
20250226,170400,54961248680,13950,13950,13950,13950,0
20250226,170300,54961248680,13950,13950,13950,13950,0
20250226,170200,54961248680,13950,13950,13950,13950,0
20250226,170100,54961248680,13950,13950,13950,13950,0
20250226,170000,54961248680,13950,13950,13950,13950,0
20250226,165900,54961248680,13950,13950,13950,13950,0
20250226,165800,54961248680,13950,13950,13950,13950,0
20250226,165700,54961248680,13950,13950,13950,13950,0
20250226,165600,54961248680,13950,13950,13950,13950,0
20250226,165500,54961248680,13950,13950,13950,13950,0
20250226,165400,54961248680,13950,13950,13950,13950,0
20250226,165300,54961248680,13950,13950,13950,13950,0
20250226,165200,54961248680,13950,13950,13950,13950,0
20250226,165100,54961248680,13950,13950,13950,13950,0
20250226,165000,54961248680,13950,13950,13950,13950,0
20250226,164900,54961248680,13950,13950,13950,13950,0
20250226,164800,54961248680,13950,13950,13950,13950,0
20250226,164700,54961248680,13950,13950,13950,13950,0
20250226,164600,54961248680,13950,13950,13950,13950,0
20250226,164500,54961248680,13950,13950,13950,13950,41219
20250226,164400,54961248680,13950,13950,13950,13950,0
20250226,164300,54961248680,13950,13950,13950,13950,0
20250226,164200,54961248680,13950,13950,13950,13950,0
20250226,164100,54961248680,13950,13950,13950,13950,0
20250226,164000,54961248680,13950,13950,13950,13950,0
20250226,163900,54961248680,13950,13950,13950,13950,0
20250226,163800,54961248680,13950,13950,13950,13950,0
20250226,163700,54961248680,13950,13950,13950,13950,0
20250226,163600,54961248680,13950,13950,13950,13950,0
20250226,163500,54961248680,13950,13950,13950,13950,0
20250226,163400,54961248680,13950,13950,13950,13950,0
20250226,163300,54961248680,13950,13950,13950,13950,0
20250226,163200,54961248680,13950,13950,13950,13950,0
20250226,163100,54961248680,13950,13950,13950,13950,0
20250226,163000,54961248680,13950,13950,13950,13950,0
20250226,162900,54961248680,13950,13950,13950,13950,0
20250226,162800,54961248680,13950,13950,13950,13950,0
20250226,162700,54961248680,13950,13950,13950,13950,0
20250226,162600,54961248680,13950,13950,13950,13950,0
20250226,162500,54961248680,13950,13950,13950,13950,0
20250226,162400,54961248680,13950,13950,13950,13950,0
20250226,162300,54961248680,13950,13950,13950,13950,0
20250226,162200,54961248680,13950,13950,13950,13950,0
20250226,162100,54961248680,13950,13950,13950,13950,0
20250226,162000,54961248680,13950,13950,13950,13950,0
20250226,161900,54961248680,13950,13950,13950,13950,0
20250226,161800,54961248680,13950,13950,13950,13950,0
20250226,161700,54961248680,13950,13950,13950,13950,0
20250226,161600,54961248680,13950,13950,13950,13950,0
20250226,161500,54961248680,13950,13950,13950,13950,41219
20250226,161400,54961248680,13950,13950,13950,13950,0
20250226,161300,54961248680,13950,13950,13950,13950,0
20250226,161200,54961248680,13950,13950,13950,13950,0
20250226,161100,54961248680,13950,13950,13950,13950,0
20250226,161000,54961248680,13950,13950,13950,13950,0
20250226,160900,54961248680,13950,13950,13950,13950,0
20250226,160800,54961248680,13950,13950,13950,13950,0
20250226,160700,54961248680,13950,13950,13950,13950,0
20250226,160600,54961248680,13950,13950,13950,13950,0
20250226,160500,54961248680,13950,13950,13950,13950,0
20250226,160400,54961248680,13950,13950,13950,13950,0
20250226,160300,54961248680,13950,13950,13950,13950,0
20250226,160200,54961248680,13950,13950,13950,13950,0
20250226,160100,54961248680,13950,13950,13950,13950,0
20250226,160000,54961248680,13950,13950,13950,13950,0
20250226,155900,54961248680,13950,13950,13950,13950,0
20250226,155800,54961248680,13950,13950,13950,13950,0
20250226,155700,54961248680,13950,13950,13950,13950,0
20250226,155600,54961248680,13950,13950,13950,13950,0
20250226,155500,54961248680,13950,13950,13950,13950,0
20250226,155400,54961248680,13950,13950,13950,13950,0
20250226,155300,54961248680,13950,13950,13950,13950,0
20250226,155200,54961248680,13950,13950,13950,13950,0
20250226,155100,54961248680,13950,13950,13950,13950,0
20250226,155000,54961248680,13950,13950,13950,13950,0
20250226,154900,54961248680,13950,13950,13950,13950,0
20250226,154800,54961248680,13950,13950,13950,13950,0
20250226,154700,54961248680,13950,13950,13950,13950,0
20250226,154600,54961248680,13950,13950,13950,13950,0
20250226,154500,54961248680,13950,13950,13950,13950,41219
20250226,154400,54961248680,13950,13950,13950,13950,0
20250226,154300,54961248680,13950,13950,13950,13950,0
20250226,154200,54961248680,13950,13950,13950,13950,0
20250226,154100,54961248680,13950,13950,13950,13950,0
20250226,154000,54961248680,13950,13950,13950,13950,0
20250226,153900,54961248680,13950,13950,13950,13950,0
20250226,153800,54961248680,13950,13950,13950,13950,0
20250226,153700,54961248680,13950,13950,13950,13950,0
20250226,153600,54961248680,13950,13950,13950,13950,0
20250226,153500,54961248680,13950,13950,13950,13950,0
20250226,153400,54961248680,13950,13950,13950,13950,0
20250226,153300,54961248680,13950,13950,13950,13950,0
20250226,153200,54961248680,13950,13950,13950,13950,0
20250226,153100,54961248680,13950,13950,13950,13950,0
20250226,153000,54961248680,13950,13950,13950,13950,41219
20250226,152900,54386243630,13930,13930,13930,13930,0
20250226,152800,54386243630,13930,13930,13930,13930,0
20250226,152700,54386243630,13930,13930,13930,13930,0
20250226,152600,54386243630,13930,13930,13930,13930,0
20250226,152500,54386243630,13930,13930,13930,13930,0
20250226,152400,54386243630,13930,13930,13930,13930,0
20250226,152300,54386243630,13930,13930,13930,13930,0
20250226,152200,54386243630,13930,13930,13930,13930,0
20250226,152100,54386243630,13930,13930,13930,13930,0
20250226,152000,54386243630,13930,13930,13930,13930,0
20250226,151900,54386243630,13930,13940,13950,13910,8516
20250226,151800,54267581840,13950,13960,13970,13910,12770
20250226,151700,54089646650,13950,13940,13970,13930,9271
20250226,151600,53960329150,13930,13960,13960,13920,6311
20250226,151500,53872385610,13960,13980,13990,13930,7637
20250226,151400,53765775700,13990,13980,13990,13950,10283
20250226,151300,53622157810,13980,14020,14020,13970,8706
20250226,151200,53500365680,14020,14060,14060,14010,7647
20250226,151100,53393126880,14060,14060,14070,14050,6327
20250226,151000,53304176890,14070,14040,14070,14030,5135
20250226,150900,53232033320,14040,14000,14040,13980,6142
20250226,150800,53145980100,13990,14010,14040,13990,7095
20250226,150700,53046576260,14010,14030,14030,13980,9759
20250226,150600,52909958230,14010,14030,14040,14010,4365
20250226,150500,52848750540,14040,14040,14040,14020,3937
20250226,150400,52793528900,14040,14060,14060,14030,5387
20250226,150300,52717864580,14050,14070,14090,14050,6523
20250226,150200,52626098230,14070,14100,14100,14060,6256
20250226,150100,52537990580,14100,14040,14100,14020,21076
20250226,150000,52241567010,14040,13990,14050,13990,8713
20250226,145900,52119393670,13980,13980,14010,13970,4252
20250226,145800,52059876770,13980,13970,13980,13960,692
20250226,145700,52050212630,13960,14000,14000,13960,1351
20250226,145600,52031317200,13970,13980,14010,13960,2517
20250226,145500,51996121700,13940,13960,13980,13940,5821
20250226,145400,51914907150,13950,13950,13960,13940,1267
20250226,145300,51897240730,13940,13970,13980,13940,2740
20250226,145200,51858989460,13980,13980,13990,13970,1295
20250226,145100,51840891170,13980,14010,14010,13980,2948
20250226,145000,51799635260,14010,14000,14010,13990,3980
20250226,144900,51743911780,14000,13950,14000,13940,7516
20250226,144800,51638824740,13950,13940,13970,13910,3459
20250226,144700,51590633840,13940,13920,13940,13920,768
20250226,144600,51579940400,13920,13910,13940,13900,2662
20250226,144500,51542894140,13910,13920,13930,13900,1120
20250226,144400,51527309290,13910,13890,13930,13890,1493
20250226,144300,51506545320,13890,13940,13940,13890,7582
20250226,144200,51401157360,13920,13940,13990,13920,9547
20250226,144100,51268059710,13940,13940,13990,13930,4912
20250226,144000,51199485640,13930,13960,13980,13930,5106
20250226,143900,51128283040,13960,14000,14000,13960,5560
20250226,143800,51050576700,14000,14020,14020,13990,1847
20250226,143700,51024718060,14030,14000,14040,13990,2789
20250226,143600,50985656330,14000,14040,14040,14000,6191
20250226,143500,50898890920,14040,14040,14050,14030,2549
20250226,143400,50863102490,14040,14070,14070,14040,1517
20250226,143300,50841789920,14040,14070,14070,14040,11200
20250226,143200,50684366860,14070,14070,14070,14060,6727
20250226,143100,50589763900,14060,14010,14070,14010,17821
20250226,143000,50339304050,14020,13980,14020,13960,2915
20250226,142900,50298484440,13980,13940,13980,13940,1949
20250226,142800,50271286880,13940,13970,13970,13940,2712
20250226,142700,50233445070,13970,14000,14000,13970,5047
20250226,142600,50162871940,13980,14020,14020,13980,6313
20250226,142500,50074466370,14020,14000,14030,14000,6749
20250226,142400,49979901950,14000,13990,14000,13980,5231
20250226,142300,49906721830,13990,13980,14010,13970,10221
20250226,142200,49763722620,13980,14010,14030,13980,9526
20250226,142100,49630355260,14020,13940,14030,13920,8432
20250226,142000,49512384230,13950,13970,14000,13930,12056
20250226,141900,49343780830,13970,13890,13970,13880,9137
20250226,141800,49216508410,13890,13870,13890,13870,809
20250226,141700,49205274800,13890,13880,13890,13860,1426
20250226,141600,49185496830,13880,13910,13910,13860,1281
20250226,141500,49167726330,13910,13880,13930,13880,7392
20250226,141400,49064872190,13880,13840,13880,13830,3314
20250226,141300,49018966590,13860,13850,13860,13840,720
20250226,141200,49008998380,13850,13870,13870,13850,461
20250226,141100,49002610170,13870,13860,13880,13850,363
20250226,141000,48997577960,13860,13850,13880,13850,1684
20250226,140900,48974227600,13870,13860,13870,13840,1188
20250226,140800,48957766540,13860,13880,13880,13860,759
20250226,140700,48947240900,13880,13880,13890,13880,1302
20250226,140600,48929168980,13880,13890,13890,13870,652
20250226,140500,48920119380,13890,13890,13900,13880,1886
20250226,140400,48893921400,13900,13890,13900,13890,2511
20250226,140300,48859022570,13890,13880,13900,13880,2705
20250226,140200,48821458920,13880,13890,13890,13830,623
20250226,140100,48812811190,13840,13810,13890,13800,2713
20250226,140000,48775199700,13810,13810,13810,13780,1596
20250226,135900,48753184430,13810,13810,13810,13780,4427
20250226,135800,48692120830,13800,13810,13810,13800,1408
20250226,135700,48672676620,13810,13830,13830,13810,3773
20250226,135600,48620551490,13820,13830,13850,13820,979
20250226,135500,48607012730,13830,13900,13900,13830,1640
20250226,135400,48584287730,13900,13860,13900,13840,4320
20250226,135300,48524369740,13860,13850,13860,13840,540
20250226,135200,48516890470,13850,13830,13850,13830,568
20250226,135100,48509029510,13840,13840,13840,13810,437
20250226,135000,48502991320,13840,13810,13840,13800,862
20250226,134900,48491090970,13810,13790,13810,13790,4654
20250226,134800,48426892880,13800,13790,13800,13790,2781
20250226,134700,48388529780,13790,13790,13790,13780,1551
20250226,134600,48367150070,13780,13790,13800,13780,758
20250226,134500,48356701050,13800,13810,13810,13780,6400
20250226,134400,48268402220,13810,13830,13830,13810,2592
20250226,134300,48232589090,13820,13820,13830,13810,2747
20250226,134200,48194641900,13820,13860,13870,13820,2629
20250226,134100,48158249890,13870,13890,13890,13870,2598
20250226,134000,48122196030,13900,13870,13900,13870,351
20250226,133900,48117325170,13870,13910,13910,13870,4223
20250226,133800,48058656230,13900,13910,13910,13880,1085
20250226,133700,48043576630,13900,13920,13930,13900,5074
20250226,133600,47972964750,13920,13870,13930,13860,4912
20250226,133500,47904677090,13860,13830,13870,13830,595
20250226,133400,47896435310,13830,13870,13870,13830,1364
20250226,133300,47877537420,13870,13890,13900,13850,4101
20250226,133200,47820608680,13890,13910,13920,13880,4191
20250226,133100,47762343580,13910,13870,13920,13870,7433
20250226,133000,47659066830,13870,13870,13880,13870,1623
20250226,132900,47636552240,13870,13870,13890,13840,1815
20250226,132800,47611370080,13870,13830,13870,13820,3454
20250226,132700,47563517280,13830,13830,13860,13830,4325
20250226,132600,47503649830,13830,13790,13840,13780,1300
20250226,132500,47485689340,13770,13790,13790,13770,1520
20250226,132400,47464744040,13790,13840,13840,13780,2768
20250226,132300,47426558600,13840,13840,13840,13810,1507
20250226,132200,47405735520,13850,13820,13860,13810,1997
20250226,132100,47378101720,13820,13830,13830,13800,1797
20250226,132000,47353279230,13830,13880,13880,13830,2571
20250226,131900,47317679250,13870,13790,13880,13780,7347
20250226,131800,47215911620,13790,13770,13790,13760,1852
20250226,131700,47190406580,13770,13760,13770,13750,476
20250226,131600,47183857980,13760,13760,13760,13750,245
20250226,131500,47180488370,13760,13750,13760,13750,229
20250226,131400,47177339240,13730,13730,13750,13730,1164
20250226,131300,47161356490,13720,13760,13760,13720,2495
20250226,131200,47127092700,13760,13770,13770,13740,593
20250226,131100,47118941850,13770,13760,13770,13740,1204
20250226,131000,47102390190,13760,13770,13770,13750,443
20250226,130900,47096294330,13770,13750,13770,13750,331
20250226,130800,47091743000,13750,13750,13750,13740,845
20250226,130700,47080124300,13730,13740,13750,13730,500
20250226,130600,47073258670,13740,13750,13760,13740,2045
20250226,130500,47045147920,13750,13750,13750,13740,662
20250226,130400,47036046810,13740,13750,13760,13740,910
20250226,130300,47023538610,13750,13740,13760,13730,797
20250226,130200,47012591990,13730,13760,13760,13730,1031
20250226,130100,46998432660,13760,13720,13760,13720,1230
20250226,130000,46981550760,13730,13720,13730,13700,4268
20250226,125900,46923028970,13720,13730,13740,13720,701
20250226,125800,46913410700,13770,13740,13770,13710,3187
20250226,125700,46869696310,13750,13720,13780,13720,396
20250226,125600,46864255680,13730,13710,13730,13710,896
20250226,125500,46851966700,13720,13750,13770,13720,1013
20250226,125400,46838058480,13720,13750,13750,13720,1035
20250226,125300,46823838880,13730,13700,13730,13700,2544
20250226,125200,46788952080,13710,13700,13710,13690,2117
20250226,125100,46759957300,13700,13730,13730,13700,3485
20250226,125000,46712186630,13730,13750,13750,13710,1266
20250226,124900,46694817700,13720,13750,13750,13720,7032
20250226,124800,46598256890,13750,13780,13780,13750,2519
20250226,124700,46563587550,13780,13780,13790,13770,560
20250226,124600,46555869630,13790,13790,13870,13760,2506
20250226,124500,46521256120,13780,13780,13790,13780,678
20250226,124400,46511911920,13780,13780,13780,13750,4213
20250226,124300,46453887050,13790,13800,13810,13780,2295
20250226,124200,46422225770,13800,13830,13830,13800,2607
20250226,124100,46386198210,13830,13870,13870,13830,1535
20250226,124000,46364937810,13870,13850,13870,13800,1751
20250226,123900,46340705620,13840,13850,13850,13830,820
20250226,123800,46329351380,13850,13830,13850,13780,9245
20250226,123700,46201717280,13830,13840,13850,13830,4251
20250226,123600,46142904440,13840,13870,13870,13820,6819
20250226,123500,46048515460,13860,13860,13900,13850,7256
20250226,123400,45947836440,13850,13830,13850,13810,10405
20250226,123300,45803957610,13820,13780,13840,13770,10625
20250226,123200,45657139100,13780,13740,13780,13730,5980
20250226,123100,45574870230,13740,13680,13740,13680,3266
20250226,123000,45530071150,13680,13660,13680,13660,446
20250226,122900,45523974480,13660,13680,13680,13660,184
20250226,122800,45521460560,13650,13670,13700,13650,2021
20250226,122700,45493833990,13670,13680,13680,13650,2086
20250226,122600,45465336410,13680,13700,13700,13670,2692
20250226,122500,45428494290,13700,13680,13700,13670,497
20250226,122400,45421695510,13700,13670,13700,13660,1247
20250226,122300,45404640080,13680,13680,13680,13670,264
20250226,122200,45401030880,13680,13690,13690,13670,1612
20250226,122100,45378982290,13680,13680,13700,13670,2452
20250226,122000,45345422620,13680,13670,13680,13650,819
20250226,121900,45334229920,13670,13680,13680,13640,632
20250226,121800,45325597380,13680,13630,13680,13630,1426
20250226,121700,45306149030,13630,13630,13640,13620,2833
20250226,121600,45267544430,13620,13650,13650,13620,2836
20250226,121500,45228885990,13630,13630,13650,13630,1395
20250226,121400,45209868750,13640,13630,13640,13630,3758
20250226,121300,45158641880,13630,13650,13650,13630,3585
20250226,121200,45109742810,13650,13670,13690,13650,1580
20250226,121100,45088167570,13690,13690,13690,13670,1476
20250226,121000,45067979760,13690,13680,13690,13680,2567
20250226,120900,45032838980,13660,13650,13700,13640,2173
20250226,120800,45003151130,13650,13640,13650,13630,2938
20250226,120700,44963102420,13640,13660,13670,13630,11366
20250226,120600,44808086390,13660,13650,13660,13650,1851
20250226,120500,44782814470,13650,13650,13660,13640,5862
20250226,120400,44702823020,13650,13660,13660,13650,1579
20250226,120300,44681257460,13660,13650,13670,13650,2526
20250226,120200,44646770670,13650,13660,13670,13650,1089
20250226,120100,44631899070,13660,13650,13680,13650,1838
20250226,120000,44606788160,13680,13670,13680,13650,4247
20250226,115900,44548774740,13670,13670,13680,13660,1042
20250226,115800,44534533090,13670,13690,13700,13670,990
20250226,115700,44520997610,13690,13670,13690,13660,4025
20250226,115600,44465941960,13680,13680,13680,13660,1608
20250226,115500,44443960560,13680,13690,13690,13680,1242
20250226,115400,44426969850,13690,13690,13700,13680,369
20250226,115300,44421920770,13690,13690,13690,13680,588
20250226,115200,44413875120,13680,13690,13690,13670,387
20250226,115100,44408580140,13670,13680,13710,13660,2246
20250226,115000,44377837480,13690,13690,13710,13670,1375
20250226,114900,44359023760,13690,13680,13690,13650,4010
20250226,114800,44304248440,13650,13690,13690,13650,4783
20250226,114700,44238898760,13680,13690,13710,13670,1041
20250226,114600,44224652310,13690,13700,13710,13690,1763
20250226,114500,44200502310,13700,13660,13700,13650,4055
20250226,114400,44145130640,13650,13690,13700,13650,10324
20250226,114300,44004105260,13690,13720,13720,13670,12964
20250226,114200,43826531770,13720,13750,13760,13720,4551
20250226,114100,43764063820,13750,13740,13770,13740,5448
20250226,114000,43689162310,13740,13730,13760,13730,759
20250226,113900,43678727890,13730,13740,13760,13730,2470
20250226,113800,43644800690,13760,13740,13760,13730,3033
20250226,113700,43603116810,13740,13760,13760,13740,440
20250226,113600,43597069150,13760,13740,13770,13730,253
20250226,113500,43593592110,13730,13760,13770,13720,4575
20250226,113400,43530759980,13760,13770,13780,13760,2430
20250226,113300,43497297190,13770,13790,13790,13770,3093
20250226,113200,43454675500,13780,13780,13790,13780,1184
20250226,113100,43438351860,13780,13780,13790,13780,1253
20250226,113000,43421084840,13790,13810,13830,13790,6354
20250226,112900,43333286630,13810,13820,13820,13810,690
20250226,112800,43323754560,13820,13850,13850,13800,4638
20250226,112700,43259632620,13850,13770,13850,13770,3463
20250226,112600,43211802130,13770,13790,13790,13750,1436
20250226,112500,43192018930,13790,13740,13790,13720,1203
20250226,112400,43175453010,13740,13690,13740,13690,2526
20250226,112300,43140824450,13690,13690,13700,13680,1308
20250226,112200,43122920830,13680,13710,13720,13680,13705
20250226,112100,42935258030,13700,13720,13740,13700,2798
20250226,112000,42896888500,13720,13710,13720,13700,6584
20250226,111900,42806658940,13710,13730,13730,13710,6231
20250226,111800,42721168560,13730,13750,13760,13730,2519
20250226,111700,42686557400,13760,13740,13760,13740,537
20250226,111600,42679174430,13730,13740,13750,13730,1107
20250226,111500,42663962580,13740,13750,13750,13730,933
20250226,111400,42651143030,13730,13750,13770,13720,2085
20250226,111300,42622492330,13770,13790,13790,13750,1182
20250226,111200,42606233460,13810,13730,13810,13720,2630
20250226,111100,42570082540,13730,13760,13760,13720,3880
20250226,111000,42516789770,13760,13730,13790,13700,5758
20250226,110900,42437724530,13700,13760,13760,13700,32762
20250226,110800,41987967340,13760,13810,13810,13750,19572
20250226,110700,41718410970,13800,13790,13840,13790,886
20250226,110600,41706174980,13790,13820,13840,13790,3283
20250226,110500,41660861640,13820,13820,13820,13800,2085
20250226,110400,41632073710,13800,13820,13820,13800,2923
20250226,110300,41591723130,13810,13830,13860,13810,2222
20250226,110200,41561012890,13830,13850,13860,13800,6942
20250226,110100,41465032890,13870,13880,13880,13850,665
20250226,110000,41455816410,13850,13870,13880,13830,1536
20250226,105900,41434531880,13840,13880,13890,13840,1715
20250226,105800,41410746290,13880,13850,13890,13850,830
20250226,105700,41399221830,13890,13860,13930,13840,4191
20250226,105600,41340965170,13850,13860,13890,13840,2759
20250226,105500,41302728360,13850,13860,13860,13830,4993
20250226,105400,41233598300,13870,13790,13880,13790,2825
20250226,105300,41194508310,13810,13810,13820,13780,11477
20250226,105200,41036215450,13810,13830,13830,13800,5642
20250226,105100,40958283940,13820,13820,13850,13810,2650
20250226,105000,40921643610,13810,13820,13830,13810,1825
20250226,104900,40896421060,13820,13810,13830,13800,2021
20250226,104800,40868505480,13800,13820,13820,13800,2859
20250226,104700,40829029360,13820,13820,13830,13810,3069
20250226,104600,40786627740,13820,13840,13850,13820,2708
20250226,104500,40749156300,13830,13850,13850,13820,1642
20250226,104400,40726441420,13850,13850,13850,13840,707
20250226,104300,40716651870,13850,13830,13850,13820,1688
20250226,104200,40693301340,13830,13800,13840,13800,812
20250226,104100,40682074460,13800,13780,13840,13780,8382
20250226,104000,40566382970,13780,13800,13810,13780,3381
20250226,103900,40519773240,13790,13780,13800,13780,10568
20250226,103800,40374084450,13780,13810,13810,13780,12902
20250226,103700,40196094870,13810,13850,13850,13800,4471
20250226,103600,40134346990,13850,13830,13860,13820,1737
20250226,103500,40110302390,13820,13860,13880,13800,11327
20250226,103400,39953708550,13870,13810,13870,13810,2986
20250226,103300,39912397340,13810,13820,13830,13790,29282
20250226,103200,39508222050,13820,13850,13850,13820,10749
20250226,103100,39359512800,13850,13870,13880,13850,9487
20250226,103000,39228033540,13870,13910,13920,13850,19025
20250226,102900,38964017090,13930,13910,13930,13910,1190
20250226,102800,38947463950,13910,13910,13920,13900,4727
20250226,102700,38881708020,13910,13950,13950,13910,802
20250226,102600,38870542400,13930,13950,13950,13920,2797
20250226,102500,38831565030,13940,13930,13940,13920,2071
20250226,102400,38802708630,13930,13900,13930,13900,946
20250226,102300,38789543020,13900,13920,13920,13890,5499
20250226,102200,38713085140,13920,13930,13930,13910,2937
20250226,102100,38672216600,13930,13920,13940,13910,3144
20250226,102000,38628434920,13910,13920,13930,13910,3088
20250226,101900,38585454700,13930,13960,13960,13920,2090
20250226,101800,38556334100,13950,13990,14000,13940,2777
20250226,101700,38517569640,13990,13900,14000,13900,3094
20250226,101600,38474395570,13900,13890,13920,13870,10183
20250226,101500,38333003230,13890,13910,13910,13880,4506
20250226,101400,38270428670,13910,13910,13920,13900,2787
20250226,101300,38231667500,13920,13930,13940,13900,2968
20250226,101200,38190373420,13920,13880,13920,13870,8224
20250226,101100,38076201010,13870,13890,13890,13860,10407
20250226,101000,37931844670,13880,13930,13930,13870,15924
20250226,100900,37710570160,13930,13930,13940,13910,8956
20250226,100800,37585865670,13940,13950,13950,13930,4695
20250226,100700,37520426700,13940,13980,13990,13940,5172
20250226,100600,37448232570,13980,13990,14030,13980,3683
20250226,100500,37396687190,14000,14020,14020,13990,2574
20250226,100400,37360636620,14020,14030,14040,14020,1628
20250226,100300,37337800750,14010,13970,14030,13950,3066
20250226,100200,37294906660,13970,14000,14010,13950,3022
20250226,100100,37252661430,14010,14030,14030,13950,5844
20250226,100000,37170965510,14030,13990,14030,13990,1888
20250226,095900,37144514720,13990,13960,14010,13950,7300
20250226,095800,37042425310,13960,13990,14000,13960,1518
20250226,095700,37021213930,13990,14020,14020,13980,2611
20250226,095600,36984656590,14010,13960,14020,13950,9005
20250226,095500,36858605340,13960,13910,13980,13900,10000
20250226,095400,36719479050,13920,13920,13960,13910,9138
20250226,095300,36592249160,13930,13970,13980,13920,8900
20250226,095200,36468130360,13970,14000,14040,13960,4422
20250226,095100,36406260310,14000,13960,14000,13950,5577
20250226,095000,36328296020,13960,13960,13970,13950,2616
20250226,094900,36291776290,13970,13980,13980,13960,5302
20250226,094800,36217728580,13970,13960,13990,13950,9052
20250226,094700,36091332030,13960,14020,14030,13960,16909
20250226,094600,35854830300,14020,14080,14090,14000,6733
20250226,094500,35760343990,14080,14000,14090,13980,5603
20250226,094400,35681807820,13990,14040,14040,13990,6034
20250226,094300,35597307230,14050,14040,14050,14000,8401
20250226,094200,35479535760,14040,14100,14100,14030,5617
20250226,094100,35400662800,14070,14060,14090,14040,5509
20250226,094000,35323221950,14070,14020,14120,14020,3827
20250226,093900,35269369970,14020,14020,14070,14000,11428
20250226,093800,35109052980,14040,14030,14050,14020,3201
20250226,093700,35064135190,14020,14100,14100,14020,15267
20250226,093600,34849442510,14120,14140,14180,14090,22827
20250226,093500,34526835120,14130,14130,14150,14100,11319
20250226,093400,34366930170,14140,14070,14150,14050,14573
20250226,093300,34161381970,14080,14050,14110,14050,25340
20250226,093200,33804629930,14060,13920,14060,13910,16202
20250226,093100,33578098040,13950,13900,13970,13890,6527
20250226,093000,33487147550,13860,13860,13980,13860,19395
20250226,092900,33217860090,13870,13930,13940,13850,24886
20250226,092800,32872023290,13930,13870,13930,13870,11888
20250226,092700,32706759660,13880,13880,13890,13800,48486
20250226,092600,32035870120,13870,13990,14000,13870,56511
20250226,092500,31248580360,13990,14000,14030,13990,13987
20250226,092400,31052794840,14000,14030,14050,13980,11616
20250226,092300,30890263020,14050,14060,14090,13970,41935
20250226,092200,30302544280,14060,14090,14120,14050,18653
20250226,092100,30039979690,14080,13990,14150,13950,30891
20250226,092000,29604974400,13950,14100,14100,13900,122250
20250226,091900,27893366450,14100,14190,14200,14100,82936
20250226,091800,26720887810,14190,14260,14320,14190,72148
20250226,091700,25693243130,14300,14470,14500,14210,173805
20250226,091600,23193375730,14470,14770,15060,14360,526275
20250226,091500,15424455430,14760,14500,14770,14480,141689
20250226,091400,13350856380,14500,14500,14600,14500,81346
20250226,091300,12167207800,14500,14440,14520,14420,31896
20250226,091200,11704913860,14440,14470,14570,14400,50829
20250226,091100,10969584780,14480,14570,14600,14390,139599
20250226,091000,8942152550,14560,14320,14650,14320,86575
20250226,090900,7686451120,14320,14320,14370,14290,24469
20250226,090800,7335912680,14320,14350,14390,14290,23156
20250226,090700,7003906660,14350,14310,14360,14220,14760
20250226,090600,6793102650,14300,14170,14300,14150,27445
20250226,090500,6403108490,14160,14270,14290,14160,42663
20250226,090400,5796779840,14270,14320,14360,14150,78699
20250226,090300,4676311030,14300,14330,14400,14240,76399
20250226,090200,3581626390,14330,14250,14450,14240,64469
20250226,090100,2656073340,14240,14290,14320,14210,52637
20250226,090000,1905511600,14290,14300,14410,14260,129618