stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214500,26759881200,13850,13850,13850,13850,34191
20250227,214400,26759881200,13850,13850,13850,13850,0
20250227,214300,26759881200,13850,13850,13850,13850,0
20250227,214200,26759881200,13850,13850,13850,13850,0
20250227,214100,26759881200,13850,13850,13850,13850,0
20250227,214000,26759881200,13850,13850,13850,13850,0
20250227,213900,26759881200,13850,13850,13850,13850,0
20250227,213800,26759881200,13850,13850,13850,13850,0
20250227,213700,26759881200,13850,13850,13850,13850,0
20250227,213600,26759881200,13850,13850,13850,13850,0
20250227,213500,26759881200,13850,13850,13850,13850,0
20250227,213400,26759881200,13850,13850,13850,13850,0
20250227,213300,26759881200,13850,13850,13850,13850,0
20250227,213200,26759881200,13850,13850,13850,13850,0
20250227,213100,26759881200,13850,13850,13850,13850,0
20250227,213000,26759881200,13850,13850,13850,13850,0
20250227,212900,26759881200,13850,13850,13850,13850,0
20250227,212800,26759881200,13850,13850,13850,13850,0
20250227,212700,26759881200,13850,13850,13850,13850,0
20250227,212600,26759881200,13850,13850,13850,13850,0
20250227,212500,26759881200,13850,13850,13850,13850,0
20250227,212400,26759881200,13850,13850,13850,13850,0
20250227,212300,26759881200,13850,13850,13850,13850,0
20250227,212200,26759881200,13850,13850,13850,13850,0
20250227,212100,26759881200,13850,13850,13850,13850,0
20250227,212000,26759881200,13850,13850,13850,13850,0
20250227,211900,26759881200,13850,13850,13850,13850,0
20250227,211800,26759881200,13850,13850,13850,13850,0
20250227,211700,26759881200,13850,13850,13850,13850,0
20250227,211600,26759881200,13850,13850,13850,13850,0
20250227,211500,26759881200,13850,13850,13850,13850,34191
20250227,211400,26759881200,13850,13850,13850,13850,0
20250227,211300,26759881200,13850,13850,13850,13850,0
20250227,211200,26759881200,13850,13850,13850,13850,0
20250227,211100,26759881200,13850,13850,13850,13850,0
20250227,211000,26759881200,13850,13850,13850,13850,0
20250227,210900,26759881200,13850,13850,13850,13850,0
20250227,210800,26759881200,13850,13850,13850,13850,0
20250227,210700,26759881200,13850,13850,13850,13850,0
20250227,210600,26759881200,13850,13850,13850,13850,0
20250227,210500,26759881200,13850,13850,13850,13850,0
20250227,210400,26759881200,13850,13850,13850,13850,0
20250227,210300,26759881200,13850,13850,13850,13850,0
20250227,210200,26759881200,13850,13850,13850,13850,0
20250227,210100,26759881200,13850,13850,13850,13850,0
20250227,210000,26759881200,13850,13850,13850,13850,0
20250227,205900,26759881200,13850,13850,13850,13850,0
20250227,205800,26759881200,13850,13850,13850,13850,0
20250227,205700,26759881200,13850,13850,13850,13850,0
20250227,205600,26759881200,13850,13850,13850,13850,0
20250227,205500,26759881200,13850,13850,13850,13850,0
20250227,205400,26759881200,13850,13850,13850,13850,0
20250227,205300,26759881200,13850,13850,13850,13850,0
20250227,205200,26759881200,13850,13850,13850,13850,0
20250227,205100,26759881200,13850,13850,13850,13850,0
20250227,205000,26759881200,13850,13850,13850,13850,0
20250227,204900,26759881200,13850,13850,13850,13850,0
20250227,204800,26759881200,13850,13850,13850,13850,0
20250227,204700,26759881200,13850,13850,13850,13850,0
20250227,204600,26759881200,13850,13850,13850,13850,0
20250227,204500,26759881200,13850,13850,13850,13850,34191
20250227,204400,26759881200,13850,13850,13850,13850,0
20250227,204300,26759881200,13850,13850,13850,13850,0
20250227,204200,26759881200,13850,13850,13850,13850,0
20250227,204100,26759881200,13850,13850,13850,13850,0
20250227,204000,26759881200,13850,13850,13850,13850,0
20250227,203900,26759881200,13850,13850,13850,13850,0
20250227,203800,26759881200,13850,13850,13850,13850,0
20250227,203700,26759881200,13850,13850,13850,13850,0
20250227,203600,26759881200,13850,13850,13850,13850,0
20250227,203500,26759881200,13850,13850,13850,13850,0
20250227,203400,26759881200,13850,13850,13850,13850,0
20250227,203300,26759881200,13850,13850,13850,13850,0
20250227,203200,26759881200,13850,13850,13850,13850,0
20250227,203100,26759881200,13850,13850,13850,13850,0
20250227,203000,26759881200,13850,13850,13850,13850,0
20250227,202900,26759881200,13850,13850,13850,13850,0
20250227,202800,26759881200,13850,13850,13850,13850,0
20250227,202700,26759881200,13850,13850,13850,13850,0
20250227,202600,26759881200,13850,13850,13850,13850,0
20250227,202500,26759881200,13850,13850,13850,13850,0
20250227,202400,26759881200,13850,13850,13850,13850,0
20250227,202300,26759881200,13850,13850,13850,13850,0
20250227,202200,26759881200,13850,13850,13850,13850,0
20250227,202100,26759881200,13850,13850,13850,13850,0
20250227,202000,26759881200,13850,13850,13850,13850,0
20250227,201900,26759881200,13850,13850,13850,13850,0
20250227,201800,26759881200,13850,13850,13850,13850,0
20250227,201700,26759881200,13850,13850,13850,13850,0
20250227,201600,26759881200,13850,13850,13850,13850,0
20250227,201500,26759881200,13850,13850,13850,13850,34191
20250227,201400,26759881200,13850,13850,13850,13850,0
20250227,201300,26759881200,13850,13850,13850,13850,0
20250227,201200,26759881200,13850,13850,13850,13850,0
20250227,201100,26759881200,13850,13850,13850,13850,0
20250227,201000,26759881200,13850,13850,13850,13850,0
20250227,200900,26759881200,13850,13850,13850,13850,0
20250227,200800,26759881200,13850,13850,13850,13850,0
20250227,200700,26759881200,13850,13850,13850,13850,0
20250227,200600,26759881200,13850,13850,13850,13850,0
20250227,200500,26759881200,13850,13850,13850,13850,0
20250227,200400,26759881200,13850,13850,13850,13850,0
20250227,200300,26759881200,13850,13850,13850,13850,0
20250227,200200,26759881200,13850,13850,13850,13850,0
20250227,200100,26759881200,13850,13850,13850,13850,0
20250227,200000,26759881200,13850,13850,13850,13850,0
20250227,195900,26759881200,13850,13850,13850,13850,0
20250227,195800,26759881200,13850,13850,13850,13850,0
20250227,195700,26759881200,13850,13850,13850,13850,0
20250227,195600,26759881200,13850,13850,13850,13850,0
20250227,195500,26759881200,13850,13850,13850,13850,0
20250227,195400,26759881200,13850,13850,13850,13850,0
20250227,195300,26759881200,13850,13850,13850,13850,0
20250227,195200,26759881200,13850,13850,13850,13850,0
20250227,195100,26759881200,13850,13850,13850,13850,0
20250227,195000,26759881200,13850,13850,13850,13850,0
20250227,194900,26759881200,13850,13850,13850,13850,0
20250227,194800,26759881200,13850,13850,13850,13850,0
20250227,194700,26759881200,13850,13850,13850,13850,0
20250227,194600,26759881200,13850,13850,13850,13850,0
20250227,194500,26759881200,13850,13850,13850,13850,34191
20250227,194400,26759881200,13850,13850,13850,13850,0
20250227,194300,26759881200,13850,13850,13850,13850,0
20250227,194200,26759881200,13850,13850,13850,13850,0
20250227,194100,26759881200,13850,13850,13850,13850,0
20250227,194000,26759881200,13850,13850,13850,13850,0
20250227,193900,26759881200,13850,13850,13850,13850,0
20250227,193800,26759881200,13850,13850,13850,13850,0
20250227,193700,26759881200,13850,13850,13850,13850,0
20250227,193600,26759881200,13850,13850,13850,13850,0
20250227,193500,26759881200,13850,13850,13850,13850,0
20250227,193400,26759881200,13850,13850,13850,13850,0
20250227,193300,26759881200,13850,13850,13850,13850,0
20250227,193200,26759881200,13850,13850,13850,13850,0
20250227,193100,26759881200,13850,13850,13850,13850,0
20250227,193000,26759881200,13850,13850,13850,13850,0
20250227,192900,26759881200,13850,13850,13850,13850,0
20250227,192800,26759881200,13850,13850,13850,13850,0
20250227,192700,26759881200,13850,13850,13850,13850,0
20250227,192600,26759881200,13850,13850,13850,13850,0
20250227,192500,26759881200,13850,13850,13850,13850,0
20250227,192400,26759881200,13850,13850,13850,13850,0
20250227,192300,26759881200,13850,13850,13850,13850,0
20250227,192200,26759881200,13850,13850,13850,13850,0
20250227,192100,26759881200,13850,13850,13850,13850,0
20250227,192000,26759881200,13850,13850,13850,13850,0
20250227,191900,26759881200,13850,13850,13850,13850,0
20250227,191800,26759881200,13850,13850,13850,13850,0
20250227,191700,26759881200,13850,13850,13850,13850,0
20250227,191600,26759881200,13850,13850,13850,13850,0
20250227,191500,26759881200,13850,13850,13850,13850,34191
20250227,191400,26759881200,13850,13850,13850,13850,0
20250227,191300,26759881200,13850,13850,13850,13850,0
20250227,191200,26759881200,13850,13850,13850,13850,0
20250227,191100,26759881200,13850,13850,13850,13850,0
20250227,191000,26759881200,13850,13850,13850,13850,0
20250227,190900,26759881200,13850,13850,13850,13850,0
20250227,190800,26759881200,13850,13850,13850,13850,0
20250227,190700,26759881200,13850,13850,13850,13850,0
20250227,190600,26759881200,13850,13850,13850,13850,0
20250227,190500,26759881200,13850,13850,13850,13850,0
20250227,190400,26759881200,13850,13850,13850,13850,0
20250227,190300,26759881200,13850,13850,13850,13850,0
20250227,190200,26759881200,13850,13850,13850,13850,0
20250227,190100,26759881200,13850,13850,13850,13850,0
20250227,190000,26759881200,13850,13850,13850,13850,0
20250227,185900,26759881200,13850,13850,13850,13850,0
20250227,185800,26759881200,13850,13850,13850,13850,0
20250227,185700,26759881200,13850,13850,13850,13850,0
20250227,185600,26759881200,13850,13850,13850,13850,0
20250227,185500,26759881200,13850,13850,13850,13850,0
20250227,185400,26759881200,13850,13850,13850,13850,0
20250227,185300,26759881200,13850,13850,13850,13850,0
20250227,185200,26759881200,13850,13850,13850,13850,0
20250227,185100,26759881200,13850,13850,13850,13850,0
20250227,185000,26759881200,13850,13850,13850,13850,0
20250227,184900,26759881200,13850,13850,13850,13850,0
20250227,184800,26759881200,13850,13850,13850,13850,0
20250227,184700,26759881200,13850,13850,13850,13850,0
20250227,184600,26759881200,13850,13850,13850,13850,0
20250227,184500,26759881200,13850,13850,13850,13850,34191
20250227,184400,26759881200,13850,13850,13850,13850,0
20250227,184300,26759881200,13850,13850,13850,13850,0
20250227,184200,26759881200,13850,13850,13850,13850,0
20250227,184100,26759881200,13850,13850,13850,13850,0
20250227,184000,26759881200,13850,13850,13850,13850,0
20250227,183900,26759881200,13850,13850,13850,13850,0
20250227,183800,26759881200,13850,13850,13850,13850,0
20250227,183700,26759881200,13850,13850,13850,13850,0
20250227,183600,26759881200,13850,13850,13850,13850,0
20250227,183500,26759881200,13850,13850,13850,13850,0
20250227,183400,26759881200,13850,13850,13850,13850,0
20250227,183300,26759881200,13850,13850,13850,13850,0
20250227,183200,26759881200,13850,13850,13850,13850,0
20250227,183100,26759881200,13850,13850,13850,13850,0
20250227,183000,26759881200,13850,13850,13850,13850,0
20250227,182900,26759881200,13850,13850,13850,13850,0
20250227,182800,26759881200,13850,13850,13850,13850,0
20250227,182700,26759881200,13850,13850,13850,13850,0
20250227,182600,26759881200,13850,13850,13850,13850,0
20250227,182500,26759881200,13850,13850,13850,13850,0
20250227,182400,26759881200,13850,13850,13850,13850,0
20250227,182300,26759881200,13850,13850,13850,13850,0
20250227,182200,26759881200,13850,13850,13850,13850,0
20250227,182100,26759881200,13850,13850,13850,13850,0
20250227,182000,26759881200,13850,13850,13850,13850,0
20250227,181900,26759881200,13850,13850,13850,13850,0
20250227,181800,26759881200,13850,13850,13850,13850,0
20250227,181700,26759881200,13850,13850,13850,13850,0
20250227,181600,26759881200,13850,13850,13850,13850,0
20250227,181500,26759881200,13850,13850,13850,13850,34191
20250227,181400,26759881200,13850,13850,13850,13850,0
20250227,181300,26759881200,13850,13850,13850,13850,0
20250227,181200,26759881200,13850,13850,13850,13850,0
20250227,181100,26759881200,13850,13850,13850,13850,0
20250227,181000,26759881200,13850,13850,13850,13850,0
20250227,180900,26759881200,13850,13850,13850,13850,0
20250227,180800,26759881200,13850,13850,13850,13850,0
20250227,180700,26759881200,13850,13850,13850,13850,0
20250227,180600,26759881200,13850,13850,13850,13850,0
20250227,180500,26759881200,13850,13850,13850,13850,0
20250227,180400,26759881200,13850,13850,13850,13850,0
20250227,180300,26759881200,13850,13850,13850,13850,0
20250227,180200,26759881200,13850,13850,13850,13850,0
20250227,180100,26759881200,13850,13850,13850,13850,0
20250227,180000,26759881200,13850,13850,13850,13850,0
20250227,175900,26759881200,13850,13850,13850,13850,0
20250227,175800,26759881200,13850,13850,13850,13850,0
20250227,175700,26759881200,13850,13850,13850,13850,0
20250227,175600,26759881200,13850,13850,13850,13850,0
20250227,175500,26759881200,13850,13850,13850,13850,0
20250227,175400,26759881200,13850,13850,13850,13850,0
20250227,175300,26759881200,13850,13850,13850,13850,0
20250227,175200,26759881200,13850,13850,13850,13850,0
20250227,175100,26759881200,13850,13850,13850,13850,0
20250227,175000,26759881200,13850,13850,13850,13850,0
20250227,174900,26759881200,13850,13850,13850,13850,0
20250227,174800,26759881200,13850,13850,13850,13850,0
20250227,174700,26759881200,13850,13850,13850,13850,0
20250227,174600,26759881200,13850,13850,13850,13850,0
20250227,174500,26759881200,13850,13850,13850,13850,34191
20250227,174400,26759881200,13850,13850,13850,13850,0
20250227,174300,26759881200,13850,13850,13850,13850,0
20250227,174200,26759881200,13850,13850,13850,13850,0
20250227,174100,26759881200,13850,13850,13850,13850,0
20250227,174000,26759881200,13850,13850,13850,13850,0
20250227,173900,26759881200,13850,13850,13850,13850,0
20250227,173800,26759881200,13850,13850,13850,13850,0
20250227,173700,26759881200,13850,13850,13850,13850,0
20250227,173600,26759881200,13850,13850,13850,13850,0
20250227,173500,26759881200,13850,13850,13850,13850,0
20250227,173400,26759881200,13850,13850,13850,13850,0
20250227,173300,26759881200,13850,13850,13850,13850,0
20250227,173200,26759881200,13850,13850,13850,13850,0
20250227,173100,26759881200,13850,13850,13850,13850,0
20250227,173000,26759881200,13850,13850,13850,13850,0
20250227,172900,26759881200,13850,13850,13850,13850,0
20250227,172800,26759881200,13850,13850,13850,13850,0
20250227,172700,26759881200,13850,13850,13850,13850,0
20250227,172600,26759881200,13850,13850,13850,13850,0
20250227,172500,26759881200,13850,13850,13850,13850,0
20250227,172400,26759881200,13850,13850,13850,13850,0
20250227,172300,26759881200,13850,13850,13850,13850,0
20250227,172200,26759881200,13850,13850,13850,13850,0
20250227,172100,26759881200,13850,13850,13850,13850,0
20250227,172000,26759881200,13850,13850,13850,13850,0
20250227,171900,26759881200,13850,13850,13850,13850,0
20250227,171800,26759881200,13850,13850,13850,13850,0
20250227,171700,26759881200,13850,13850,13850,13850,0
20250227,171600,26759881200,13850,13850,13850,13850,0
20250227,171500,26759881200,13850,13850,13850,13850,34191
20250227,171400,26759881200,13850,13850,13850,13850,0
20250227,171300,26759881200,13850,13850,13850,13850,0
20250227,171200,26759881200,13850,13850,13850,13850,0
20250227,171100,26759881200,13850,13850,13850,13850,0
20250227,171000,26759881200,13850,13850,13850,13850,0
20250227,170900,26759881200,13850,13850,13850,13850,0
20250227,170800,26759881200,13850,13850,13850,13850,0
20250227,170700,26759881200,13850,13850,13850,13850,0
20250227,170600,26759881200,13850,13850,13850,13850,0
20250227,170500,26759881200,13850,13850,13850,13850,0
20250227,170400,26759881200,13850,13850,13850,13850,0
20250227,170300,26759881200,13850,13850,13850,13850,0
20250227,170200,26759881200,13850,13850,13850,13850,0
20250227,170100,26759881200,13850,13850,13850,13850,0
20250227,170000,26759881200,13850,13850,13850,13850,0
20250227,165900,26759881200,13850,13850,13850,13850,0
20250227,165800,26759881200,13850,13850,13850,13850,0
20250227,165700,26759881200,13850,13850,13850,13850,0
20250227,165600,26759881200,13850,13850,13850,13850,0
20250227,165500,26759881200,13850,13850,13850,13850,0
20250227,165400,26759881200,13850,13850,13850,13850,0
20250227,165300,26759881200,13850,13850,13850,13850,0
20250227,165200,26759881200,13850,13850,13850,13850,0
20250227,165100,26759881200,13850,13850,13850,13850,0
20250227,165000,26759881200,13850,13850,13850,13850,0
20250227,164900,26759881200,13850,13850,13850,13850,0
20250227,164800,26759881200,13850,13850,13850,13850,0
20250227,164700,26759881200,13850,13850,13850,13850,0
20250227,164600,26759881200,13850,13850,13850,13850,0
20250227,164500,26759881200,13850,13850,13850,13850,34191
20250227,164400,26759881200,13850,13850,13850,13850,0
20250227,164300,26759881200,13850,13850,13850,13850,0
20250227,164200,26759881200,13850,13850,13850,13850,0
20250227,164100,26759881200,13850,13850,13850,13850,0
20250227,164000,26759881200,13850,13850,13850,13850,0
20250227,163900,26759881200,13850,13850,13850,13850,0
20250227,163800,26759881200,13850,13850,13850,13850,0
20250227,163700,26759881200,13850,13850,13850,13850,0
20250227,163600,26759881200,13850,13850,13850,13850,0
20250227,163500,26759881200,13850,13850,13850,13850,0
20250227,163400,26759881200,13850,13850,13850,13850,0
20250227,163300,26759881200,13850,13850,13850,13850,0
20250227,163200,26759881200,13850,13850,13850,13850,0
20250227,163100,26759881200,13850,13850,13850,13850,0
20250227,163000,26759881200,13850,13850,13850,13850,0
20250227,162900,26759881200,13850,13850,13850,13850,0
20250227,162800,26759881200,13850,13850,13850,13850,0
20250227,162700,26759881200,13850,13850,13850,13850,0
20250227,162600,26759881200,13850,13850,13850,13850,0
20250227,162500,26759881200,13850,13850,13850,13850,0
20250227,162400,26759881200,13850,13850,13850,13850,0
20250227,162300,26759881200,13850,13850,13850,13850,0
20250227,162200,26759881200,13850,13850,13850,13850,0
20250227,162100,26759881200,13850,13850,13850,13850,0
20250227,162000,26759881200,13850,13850,13850,13850,0
20250227,161900,26759881200,13850,13850,13850,13850,0
20250227,161800,26759881200,13850,13850,13850,13850,0
20250227,161700,26759881200,13850,13850,13850,13850,0
20250227,161600,26759881200,13850,13850,13850,13850,0
20250227,161500,26759881200,13850,13850,13850,13850,34191
20250227,161400,26759881200,13850,13850,13850,13850,0
20250227,161300,26759881200,13850,13850,13850,13850,0
20250227,161200,26759881200,13850,13850,13850,13850,0
20250227,161100,26759881200,13850,13850,13850,13850,0
20250227,161000,26759881200,13850,13850,13850,13850,0
20250227,160900,26759881200,13850,13850,13850,13850,0
20250227,160800,26759881200,13850,13850,13850,13850,0
20250227,160700,26759881200,13850,13850,13850,13850,0
20250227,160600,26759881200,13850,13850,13850,13850,0
20250227,160500,26759881200,13850,13850,13850,13850,0
20250227,160400,26759881200,13850,13850,13850,13850,0
20250227,160300,26759881200,13850,13850,13850,13850,0
20250227,160200,26759881200,13850,13850,13850,13850,0
20250227,160100,26759881200,13850,13850,13850,13850,0
20250227,160000,26759881200,13850,13850,13850,13850,0
20250227,155900,26759881200,13850,13850,13850,13850,0
20250227,155800,26759881200,13850,13850,13850,13850,0
20250227,155700,26759881200,13850,13850,13850,13850,0
20250227,155600,26759881200,13850,13850,13850,13850,0
20250227,155500,26759881200,13850,13850,13850,13850,0
20250227,155400,26759881200,13850,13850,13850,13850,0
20250227,155300,26759881200,13850,13850,13850,13850,0
20250227,155200,26759881200,13850,13850,13850,13850,0
20250227,155100,26759881200,13850,13850,13850,13850,0
20250227,155000,26759881200,13850,13850,13850,13850,0
20250227,154900,26759881200,13850,13850,13850,13850,0
20250227,154800,26759881200,13850,13850,13850,13850,0
20250227,154700,26759881200,13850,13850,13850,13850,0
20250227,154600,26759881200,13850,13850,13850,13850,0
20250227,154500,26759881200,13850,13850,13850,13850,34191
20250227,154400,26759881200,13850,13850,13850,13850,0
20250227,154300,26759881200,13850,13850,13850,13850,0
20250227,154200,26759881200,13850,13850,13850,13850,0
20250227,154100,26759881200,13850,13850,13850,13850,0
20250227,154000,26759881200,13850,13850,13850,13850,0
20250227,153900,26759881200,13850,13850,13850,13850,0
20250227,153800,26759881200,13850,13850,13850,13850,0
20250227,153700,26759881200,13850,13850,13850,13850,0
20250227,153600,26759881200,13850,13850,13850,13850,0
20250227,153500,26759881200,13850,13850,13850,13850,0
20250227,153400,26759881200,13850,13850,13850,13850,0
20250227,153300,26759881200,13850,13850,13850,13850,0
20250227,153200,26759881200,13850,13850,13850,13850,0
20250227,153100,26759881200,13850,13850,13850,13850,0
20250227,153000,26759881200,13850,13850,13850,13850,34191
20250227,152900,26286335850,13900,13900,13900,13900,0
20250227,152800,26286335850,13900,13900,13900,13900,0
20250227,152700,26286335850,13900,13900,13900,13900,0
20250227,152600,26286335850,13900,13900,13900,13900,0
20250227,152500,26286335850,13900,13900,13900,13900,0
20250227,152400,26286335850,13900,13900,13900,13900,0
20250227,152300,26286335850,13900,13900,13900,13900,0
20250227,152200,26286335850,13900,13900,13900,13900,0
20250227,152100,26286335850,13900,13900,13900,13900,0
20250227,152000,26286335850,13900,13900,13900,13900,0
20250227,151900,26286335850,13900,13920,13930,13900,10443
20250227,151800,26140977760,13920,13890,13920,13870,9848
20250227,151700,26004175800,13890,13900,13910,13890,4210
20250227,151600,25945655160,13900,13890,13900,13860,8717
20250227,151500,25824656010,13910,13910,13920,13880,6314
20250227,151400,25736883150,13910,13910,13930,13910,3682
20250227,151300,25685645530,13930,13910,13930,13900,4721
20250227,151200,25619948050,13910,13900,13920,13900,799
20250227,151100,25608835550,13910,13920,13920,13900,4700
20250227,151000,25543473570,13920,13930,13930,13900,1804
20250227,150900,25518380480,13930,13940,13940,13900,8970
20250227,150800,25393527040,13940,13940,13950,13930,2147
20250227,150700,25363599400,13940,13950,13950,13940,1997
20250227,150600,25335743200,13960,13960,13970,13950,1593
20250227,150500,25313507920,13970,13960,13980,13940,3515
20250227,150400,25264426450,13950,13930,13960,13920,2890
20250227,150300,25224156830,13920,13910,13940,13910,2576
20250227,150200,25188294670,13920,13940,13940,13900,11457
20250227,150100,25028910940,13950,13940,13960,13930,4757
20250227,150000,24962603890,13950,13980,14000,13930,14631
20250227,145900,24758153210,13990,13980,13990,13970,2408
20250227,145800,24724488020,13980,13960,13980,13930,2143
20250227,145700,24694586020,13930,13970,14000,13930,6962
20250227,145600,24597317230,13960,13980,13980,13960,2017
20250227,145500,24569140830,13960,13950,13970,13950,2251
20250227,145400,24537724190,13950,13980,13980,13950,3803
20250227,145300,24484621910,13990,13980,13990,13970,3269
20250227,145200,24438903420,13980,14010,14010,13970,1460
20250227,145100,24418482230,14010,13980,14010,13970,6448
20250227,145000,24328327830,13980,14010,14020,13980,5428
20250227,144900,24252340720,14020,13950,14030,13930,19372
20250227,144800,23981698820,13950,13910,13950,13910,4602
20250227,144700,23917547120,13910,13920,13940,13910,919
20250227,144600,23904757280,13910,13930,13930,13900,526
20250227,144500,23897441730,13930,13950,13950,13900,1769
20250227,144400,23872829740,13950,13960,13960,13910,3705
20250227,144300,23821264560,13960,13930,13960,13910,3406
20250227,144200,23773773310,13910,13940,13950,13910,1315
20250227,144100,23755459020,13950,13930,13970,13930,8677
20250227,144000,23634410040,13920,13900,13930,13900,2203
20250227,143900,23603740970,13900,13870,13900,13870,1990
20250227,143800,23576095360,13840,13830,13870,13830,2066
20250227,143700,23547496780,13830,13840,13850,13820,679
20250227,143600,23538103940,13830,13830,13850,13830,603
20250227,143500,23529760820,13820,13870,13870,13820,2903
20250227,143400,23489620360,13820,13860,13870,13820,4769
20250227,143300,23423551350,13870,13860,13870,13860,153
20250227,143200,23421430530,13860,13840,13860,13840,400
20250227,143100,23415891100,13840,13840,13840,13810,3358
20250227,143000,23369463570,13840,13860,13860,13830,6421
20250227,142900,23280590790,13850,13900,13900,13850,5957
20250227,142800,23197976870,13900,13890,13900,13890,229
20250227,142700,23194795290,13890,13890,13890,13890,840
20250227,142600,23183127690,13890,13890,13910,13890,981
20250227,142500,23169495920,13890,13890,13900,13890,655
20250227,142400,23160396520,13900,13890,13900,13890,840
20250227,142300,23148728020,13890,13900,13920,13890,778
20250227,142200,23137915150,13900,13910,13920,13900,2101
20250227,142100,23108694580,13880,13890,13900,13880,4250
20250227,142000,23049664080,13890,13890,13910,13890,3329
20250227,141900,23003408600,13890,13910,13910,13890,10943
20250227,141800,22851353260,13910,13920,13920,13910,433
20250227,141700,22845329600,13910,13900,13920,13900,960
20250227,141600,22831980810,13900,13950,13950,13890,4351
20250227,141500,22771464550,13950,13950,13950,13920,3543
20250227,141400,22722103920,13940,13960,13960,13940,357
20250227,141300,22717126770,13960,13950,13960,13930,2534
20250227,141200,22681790620,13960,13960,13960,13950,638
20250227,141100,22672886890,13970,13980,13990,13950,2464
20250227,141000,22638475820,13980,13970,13990,13970,2111
20250227,140900,22608968910,13970,13960,13970,13960,145
20250227,140800,22606943630,13960,13960,13960,13950,1556
20250227,140700,22585227710,13960,13960,13970,13960,1254
20250227,140600,22567718670,13960,13910,13960,13890,7056
20250227,140500,22469507710,13910,13920,13930,13910,1626
20250227,140400,22446878780,13910,13940,13940,13910,4947
20250227,140300,22377984620,13950,13970,13980,13950,5561
20250227,140200,22300333560,13980,14010,14010,13980,6277
20250227,140100,22212510080,14010,14000,14020,14000,2024
20250227,140000,22184155980,14010,14010,14020,14000,1457
20250227,135900,22163744130,14010,14000,14010,13990,1581
20250227,135800,22141609420,14000,14030,14030,13990,3923
20250227,135700,22086686010,14030,14040,14050,14020,4962
20250227,135600,22017052320,14040,14040,14060,14030,7892
20250227,135500,21906226350,14030,13980,14030,13980,11606
20250227,135400,21743734250,13960,13950,13980,13940,4373
20250227,135300,21682721460,13950,13980,13980,13950,1678
20250227,135200,21659273240,13980,13970,13980,13970,3222
20250227,135100,21614241180,13980,13950,13980,13950,1086
20250227,135000,21599069860,13960,13950,13960,13940,1630
20250227,134900,21576337470,13950,13950,13960,13950,2672
20250227,134800,21539063000,13950,13960,13980,13950,2785
20250227,134700,21500186730,13960,13980,13980,13960,1250
20250227,134600,21482729600,13980,13990,14000,13980,4637
20250227,134500,21417858550,13990,13970,13990,13950,2821
20250227,134400,21378453950,13950,13960,13980,13940,643
20250227,134300,21369480160,13990,13940,13990,13940,4827
20250227,134200,21302027270,13950,13980,13990,13950,3512
20250227,134100,21252982020,13970,13960,13980,13950,1124
20250227,134000,21237276400,13970,13940,13970,13910,4926
20250227,133900,21168616890,13930,13990,13990,13930,3871
20250227,133800,21114618600,13990,13990,14000,13960,3724
20250227,133700,21062553690,13990,13940,14000,13940,9452
20250227,133600,20930349990,13950,13880,13950,13870,6867
20250227,133500,20834947400,13880,13930,13930,13880,5167
20250227,133400,20763130810,13930,13910,13930,13900,2795
20250227,133300,20724249970,13910,13930,13940,13900,3243
20250227,133200,20679136710,13930,13960,13960,13890,8093
20250227,133100,20566455580,13960,13960,13980,13950,3748
20250227,133000,20514119000,13960,13980,14000,13960,6561
20250227,132900,20422416820,13980,13970,14010,13960,2735
20250227,132800,20384173640,13970,14040,14050,13970,7768
20250227,132700,20275408310,14040,14060,14070,14020,4551
20250227,132600,20211498220,14070,14010,14080,13990,9023
20250227,132500,20084779030,14030,14040,14060,14000,11249
20250227,132400,19926897650,14030,13990,14050,13980,10885
20250227,132300,19774300620,13990,14010,14030,13980,9194
20250227,132200,19645494680,14010,14040,14050,13990,8580
20250227,132100,19525307130,14040,14060,14110,14030,32740
20250227,132000,19064499490,14070,13980,14100,13980,32577
20250227,131900,18606184350,13990,13960,13990,13950,19758
20250227,131800,18330064230,13960,13850,13970,13820,10539
20250227,131700,18183373290,13850,13820,13880,13810,6491
20250227,131600,18093547320,13810,13880,13890,13810,22922
20250227,131500,17776024860,13890,14040,14070,13870,42550
20250227,131400,17181690230,14040,13940,14110,13930,77932
20250227,131300,16085444740,13940,13840,14060,13830,33174
20250227,131200,15622270830,13830,13840,13840,13810,3082
20250227,131100,15579652870,13840,13860,13860,13830,3621
20250227,131000,15529518870,13860,13800,13860,13800,5939
20250227,130900,15447318700,13830,13800,13830,13780,6496
20250227,130800,15357676410,13800,13820,13830,13780,4965
20250227,130700,15289120160,13820,13780,13840,13780,5324
20250227,130600,15215589050,13790,13780,13800,13770,3062
20250227,130500,15173388640,13790,13760,13790,13750,4854
20250227,130400,15106557960,13750,13770,13770,13740,2620
20250227,130300,15070520950,13770,13760,13770,13740,2955
20250227,130200,15029873500,13750,13770,13770,13730,1612
20250227,130100,15007710560,13770,13680,13780,13680,4448
20250227,130000,14946602660,13680,13690,13700,13680,282
20250227,125900,14942742450,13690,13660,13690,13640,2057
20250227,125800,14914630970,13660,13680,13680,13650,2276
20250227,125700,14883550440,13680,13670,13690,13660,3209
20250227,125600,14839670150,13670,13680,13690,13660,2265
20250227,125500,14808702800,13700,13710,13710,13660,2307
20250227,125400,14777156270,13710,13700,13710,13680,622
20250227,125300,14768638060,13690,13720,13720,13680,1633
20250227,125200,14746270970,13710,13740,13740,13700,3174
20250227,125100,14702692600,13730,13680,13730,13670,5168
20250227,125000,14631841350,13680,13710,13740,13670,5109
20250227,124900,14561810930,13720,13700,13730,13700,3388
20250227,124800,14515354680,13710,13710,13720,13690,5440
20250227,124700,14440792020,13710,13660,13710,13660,6380
20250227,124600,14353449520,13670,13670,13680,13650,2330
20250227,124500,14321597350,13660,13600,13700,13590,15831
20250227,124400,14105606510,13600,13560,13600,13560,4278
20250227,124300,14047499500,13560,13540,13560,13540,912
20250227,124200,14035135890,13560,13540,13560,13540,883
20250227,124100,14023177730,13540,13540,13540,13540,729
20250227,124000,14013307070,13540,13550,13550,13540,633
20250227,123900,14004735100,13560,13550,13560,13530,213
20250227,123800,14001852890,13530,13530,13540,13530,830
20250227,123700,13990621990,13530,13540,13540,13530,722
20250227,123600,13980852610,13550,13540,13550,13530,1298
20250227,123500,13963270400,13540,13540,13550,13540,824
20250227,123400,13952111700,13540,13540,13550,13540,109
20250227,123300,13950635330,13530,13530,13530,13530,27
20250227,123200,13950270020,13530,13570,13570,13530,283
20250227,123100,13946432540,13560,13570,13580,13560,244
20250227,123000,13943122030,13560,13520,13560,13520,2308
20250227,122900,13911875040,13520,13520,13520,13520,190
20250227,122800,13909306240,13520,13530,13530,13510,1619
20250227,122700,13887422420,13530,13520,13530,13520,712
20250227,122600,13877790420,13520,13520,13530,13520,106
20250227,122500,13876357250,13520,13520,13520,13520,131
20250227,122400,13874586130,13530,13510,13530,13510,360
20250227,122300,13869720150,13510,13540,13540,13510,1036
20250227,122200,13855706740,13550,13530,13550,13530,28
20250227,122100,13855327360,13530,13560,13560,13530,537
20250227,122000,13848052510,13540,13540,13540,13540,60
20250227,121900,13847240110,13530,13530,13550,13530,566
20250227,121800,13839572130,13530,13550,13550,13530,232
20250227,121700,13836429990,13580,13540,13580,13540,1247
20250227,121600,13819514050,13550,13570,13570,13550,68
20250227,121500,13818591610,13560,13530,13560,13500,799
20250227,121400,13807800100,13530,13520,13530,13510,1089
20250227,121300,13793074510,13530,13540,13540,13520,509
20250227,121200,13786185090,13540,13530,13540,13530,64
20250227,121100,13785318630,13530,13520,13530,13520,373
20250227,121000,13780271990,13500,13500,13500,13500,11
20250227,120900,13780123490,13500,13500,13500,13500,627
20250227,120800,13771658990,13500,13500,13500,13500,875
20250227,120700,13759846490,13500,13530,13530,13500,4992
20250227,120600,13692417380,13530,13530,13560,13520,678
20250227,120500,13683248770,13530,13520,13530,13520,910
20250227,120400,13670942470,13530,13540,13540,13530,345
20250227,120300,13666274560,13530,13530,13530,13530,630
20250227,120200,13657750660,13520,13530,13530,13520,837
20250227,120100,13646434390,13520,13520,13550,13520,175
20250227,120000,13644067170,13520,13540,13540,13520,1233
20250227,115900,13627394540,13530,13540,13550,13530,263
20250227,115800,13623833950,13550,13530,13550,13530,1005
20250227,115700,13610236270,13550,13540,13550,13530,3395
20250227,115600,13564284970,13550,13560,13570,13550,823
20250227,115500,13553128730,13570,13570,13580,13570,2567
20250227,115400,13518292740,13570,13590,13590,13570,141
20250227,115300,13516377700,13570,13580,13590,13570,301
20250227,115200,13512292260,13580,13580,13590,13570,511
20250227,115100,13505351960,13570,13580,13580,13570,719
20250227,115000,13495592910,13590,13590,13590,13580,957
20250227,114900,13482592820,13590,13570,13590,13570,504
20250227,114800,13475744570,13550,13570,13570,13550,527
20250227,114700,13468598810,13570,13570,13590,13570,938
20250227,114600,13455870130,13570,13600,13600,13570,1268
20250227,114500,13438648000,13590,13600,13600,13590,1028
20250227,114400,13424674880,13600,13600,13600,13600,435
20250227,114300,13418758880,13600,13590,13600,13590,380
20250227,114200,13413593680,13590,13600,13600,13590,165
20250227,114100,13411351220,13600,13580,13600,13580,227
20250227,114000,13408266180,13590,13580,13590,13580,221
20250227,113900,13405263500,13580,13570,13580,13560,1413
20250227,113800,13386086770,13570,13590,13590,13570,600
20250227,113700,13377941570,13590,13590,13600,13570,862
20250227,113600,13366231570,13580,13570,13580,13570,2073
20250227,113500,13338082570,13560,13550,13560,13550,133
20250227,113400,13336279650,13560,13580,13580,13550,2182
20250227,113300,13306706200,13580,13580,13580,13580,484
20250227,113200,13300133480,13580,13560,13580,13550,840
20250227,113100,13288744280,13560,13560,13560,13540,1340
20250227,113000,13270594770,13560,13540,13560,13540,736
20250227,112900,13260617080,13540,13540,13540,13540,61
20250227,112800,13259791140,13530,13540,13540,13530,146
20250227,112700,13257814350,13530,13550,13560,13520,3782
20250227,112600,13206596500,13560,13550,13560,13550,611
20250227,112500,13198311540,13560,13540,13560,13540,2267
20250227,112400,13167616240,13550,13540,13550,13540,166
20250227,112300,13165368090,13540,13550,13550,13540,156
20250227,112200,13163255840,13550,13550,13560,13550,639
20250227,112100,13154597380,13550,13550,13560,13550,734
20250227,112000,13144647870,13560,13560,13560,13530,367
20250227,111900,13139680400,13530,13520,13530,13520,399
20250227,111800,13134283610,13520,13530,13530,13500,253
20250227,111700,13130861170,13500,13540,13540,13500,2542
20250227,111600,13096522410,13530,13580,13580,13530,5062
20250227,111500,13027946570,13580,13570,13580,13570,886
20250227,111400,13015923500,13580,13590,13610,13580,1322
20250227,111300,12997961420,13600,13590,13600,13580,529
20250227,111200,12990771350,13600,13620,13620,13560,5930
20250227,111100,12910151860,13620,13590,13620,13590,971
20250227,111000,12896941750,13590,13570,13600,13570,1844
20250227,110900,12871881790,13570,13570,13580,13560,301
20250227,110800,12867796900,13550,13540,13570,13540,215
20250227,110700,12864884150,13540,13550,13570,13530,1040
20250227,110600,12850800940,13550,13600,13600,13550,1849
20250227,110500,12825723600,13600,13580,13600,13580,1066
20250227,110400,12811233140,13580,13550,13580,13550,343
20250227,110300,12806575830,13560,13560,13560,13540,1058
20250227,110200,12792232320,13560,13590,13600,13550,1824
20250227,110100,12767480480,13590,13550,13600,13550,3000
20250227,110000,12726749600,13550,13490,13560,13490,883
20250227,105900,12714800190,13490,13460,13490,13450,4622
20250227,105800,12652563370,13460,13480,13480,13460,2063
20250227,105700,12624778500,13480,13490,13490,13470,857
20250227,105600,12613227440,13500,13500,13500,13480,551
20250227,105500,12605797570,13490,13490,13500,13490,525
20250227,105400,12598715290,13500,13510,13520,13500,1007
20250227,105300,12585111580,13510,13510,13520,13510,111
20250227,105200,12583611940,13520,13520,13520,13500,259
20250227,105100,12580111360,13520,13470,13530,13460,3555
20250227,105000,12532065110,13500,13470,13500,13470,723
20250227,104900,12522325970,13470,13470,13510,13470,12440
20250227,104800,12354554550,13470,13480,13490,13470,1668
20250227,104700,12332083560,13490,13470,13490,13470,622
20250227,104600,12323698920,13470,13510,13510,13470,7268
20250227,104500,12225716360,13510,13520,13520,13510,1100
20250227,104400,12210850240,13520,13520,13530,13520,732
20250227,104300,12200951970,13520,13510,13530,13510,893
20250227,104200,12188882110,13510,13530,13530,13510,670
20250227,104100,12179825120,13530,13510,13540,13510,399
20250227,104000,12174428230,13510,13510,13540,13510,1706
20250227,103900,12151360490,13510,13500,13520,13500,251
20250227,103800,12147969250,13500,13500,13520,13490,1827
20250227,103700,12123285640,13500,13510,13520,13500,1663
20250227,103600,12100831220,13510,13540,13540,13500,4822
20250227,103500,12035649660,13540,13540,13540,13530,1165
20250227,103400,12019878250,13540,13540,13550,13520,1187
20250227,103300,12003818620,13540,13510,13550,13510,1487
20250227,103200,11983678700,13540,13510,13550,13500,1135
20250227,103100,11968337350,13520,13480,13520,13470,1810
20250227,103000,11943912870,13480,13490,13490,13450,1429
20250227,102900,11924643830,13450,13460,13490,13430,8309
20250227,102800,11812894980,13440,13480,13480,13440,9671
20250227,102700,11682775990,13490,13520,13520,13490,1980
20250227,102600,11656057430,13520,13500,13540,13490,1979
20250227,102500,11629324610,13510,13510,13510,13500,3298
20250227,102400,11584779570,13510,13540,13540,13510,2960
20250227,102300,11544757680,13530,13540,13540,13520,700
20250227,102200,11535287030,13530,13520,13550,13520,1704
20250227,102100,11512222740,13510,13490,13530,13480,9185
20250227,102000,11388223980,13480,13540,13550,13480,32459
20250227,101900,10949808800,13540,13570,13580,13540,3722
20250227,101800,10899371910,13570,13590,13590,13570,2136
20250227,101700,10870361940,13590,13610,13610,13590,2136
20250227,101600,10841310030,13610,13610,13630,13610,120
20250227,101500,10839676590,13610,13630,13630,13610,67
20250227,101400,10838764700,13600,13650,13650,13600,1831
20250227,101300,10813820010,13650,13630,13650,13630,1165
20250227,101200,10797931960,13640,13640,13670,13630,1949
20250227,101100,10771360310,13640,13630,13680,13620,3171
20250227,101000,10728065630,13680,13590,13680,13570,5418
20250227,100900,10654276990,13590,13540,13600,13530,6500
20250227,100800,10566228520,13540,13560,13560,13540,8450
20250227,100700,10451737560,13560,13550,13580,13550,3527
20250227,100600,10403918180,13560,13580,13580,13560,5477
20250227,100500,10329638540,13560,13580,13580,13560,7188
20250227,100400,10232130700,13580,13580,13600,13570,1479
20250227,100300,10212044940,13620,13570,13630,13560,2760
20250227,100200,10174583070,13570,13570,13590,13570,4049
20250227,100100,10119621620,13590,13590,13670,13580,6063
20250227,100000,10037242700,13630,13650,13720,13580,9621
20250227,095900,9906278720,13630,13650,13650,13620,1460
20250227,095800,9886365430,13650,13610,13660,13600,1976
20250227,095700,9859470670,13610,13640,13660,13590,2773
20250227,095600,9821743790,13630,13620,13630,13600,2329
20250227,095500,9790043420,13600,13630,13630,13600,3881
20250227,095400,9737235570,13610,13610,13640,13610,3096
20250227,095300,9695060140,13610,13600,13660,13580,1977
20250227,095200,9668159660,13570,13590,13620,13560,13685
20250227,095100,9482420770,13620,13630,13630,13570,12417
20250227,095000,9313487540,13630,13630,13660,13620,2379
20250227,094900,9281073040,13620,13640,13650,13620,9173
20250227,094800,9156055540,13650,13650,13670,13650,7537
20250227,094700,9053159960,13650,13730,13750,13650,9918
20250227,094600,8917478820,13730,13740,13750,13730,1962
20250227,094500,8890523050,13740,13710,13760,13710,1903
20250227,094400,8864365240,13740,13690,13750,13670,5418
20250227,094300,8790165080,13670,13670,13690,13660,7562
20250227,094200,8686775160,13670,13700,13710,13640,22437
20250227,094100,8380074330,13690,13630,13710,13630,6050
20250227,094000,8297321730,13630,13640,13680,13550,20672
20250227,093900,8015900860,13650,13690,13720,13640,10007
20250227,093800,7879135690,13680,13760,13770,13660,19991
20250227,093700,7604888780,13760,13830,13830,13760,18660
20250227,093600,7347657080,13820,13920,13920,13820,22669
20250227,093500,7033434910,13930,13970,13990,13910,3782
20250227,093400,6980708120,13990,13990,14000,13930,1181
20250227,093300,6964194040,14000,13910,14000,13900,10839
20250227,093200,6813211330,13900,13900,13910,13890,3947
20250227,093100,6758334360,13900,13910,13910,13900,3038
20250227,093000,6716091970,13910,13910,13930,13900,3355
20250227,092900,6669409200,13900,13920,13940,13900,3122
20250227,092800,6626000690,13940,13890,13940,13880,7989
20250227,092700,6514939550,13890,13910,13930,13890,4019
20250227,092600,6459061950,13910,13950,13950,13900,5249
20250227,092500,6386022910,13950,13920,13950,13870,17355
20250227,092400,6144796110,13920,13960,13960,13910,12320
20250227,092300,5973100740,13960,13980,13990,13950,4113
20250227,092200,5915643920,13980,13970,13990,13960,4413
20250227,092100,5853998930,13970,14010,14020,13960,7893
20250227,092000,5743585910,14010,14030,14030,14000,3418
20250227,091900,5695696860,14000,14000,14040,14000,1784
20250227,091800,5670713970,14040,13980,14040,13970,3026
20250227,091700,5628307200,13980,13970,14040,13950,8248
20250227,091600,5513146240,13970,14010,14040,13960,15134
20250227,091500,5301560420,14010,14080,14100,14010,10569
20250227,091400,5153012290,14080,14060,14080,14050,5229
20250227,091300,5079490800,14050,14120,14130,14000,26040
20250227,091200,4712777930,14130,14170,14200,14120,31971
20250227,091100,4259686990,14170,14140,14230,14090,45066
20250227,091000,3620834250,14140,13990,14150,13970,25444
20250227,090900,3261796240,13990,14070,14070,13970,19243
20250227,090800,2992136260,14070,14040,14150,14000,26665
20250227,090700,2616474670,14040,13960,14050,13940,7957
20250227,090600,2505240250,13950,13980,13980,13930,10928
20250227,090500,2352758650,13980,13980,14010,13950,10309
20250227,090400,2208585660,13980,13940,14000,13920,13234
20250227,090300,2023863310,13930,13950,14030,13920,15421
20250227,090200,1808567160,13950,13930,14010,13930,19497
20250227,090100,1536292330,13930,14070,14080,13920,32505
20250227,090000,1081624740,14070,14070,14120,13980,65435