stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,215000,9163472360,5970,5970,5970,5970,28086
20250226,214900,9163472360,5970,5970,5970,5970,0
20250226,214800,9163472360,5970,5970,5970,5970,0
20250226,214700,9163472360,5970,5970,5970,5970,0
20250226,214600,9163472360,5970,5970,5970,5970,0
20250226,214500,9163472360,5970,5970,5970,5970,0
20250226,214400,9163472360,5970,5970,5970,5970,0
20250226,214300,9163472360,5970,5970,5970,5970,0
20250226,214200,9163472360,5970,5970,5970,5970,0
20250226,214100,9163472360,5970,5970,5970,5970,0
20250226,214000,9163472360,5970,5970,5970,5970,0
20250226,213900,9163472360,5970,5970,5970,5970,0
20250226,213800,9163472360,5970,5970,5970,5970,0
20250226,213700,9163472360,5970,5970,5970,5970,0
20250226,213600,9163472360,5970,5970,5970,5970,0
20250226,213500,9163472360,5970,5970,5970,5970,0
20250226,213400,9163472360,5970,5970,5970,5970,0
20250226,213300,9163472360,5970,5970,5970,5970,0
20250226,213200,9163472360,5970,5970,5970,5970,0
20250226,213100,9163472360,5970,5970,5970,5970,0
20250226,213000,9163472360,5970,5970,5970,5970,0
20250226,212900,9163472360,5970,5970,5970,5970,0
20250226,212800,9163472360,5970,5970,5970,5970,0
20250226,212700,9163472360,5970,5970,5970,5970,0
20250226,212600,9163472360,5970,5970,5970,5970,0
20250226,212500,9163472360,5970,5970,5970,5970,0
20250226,212400,9163472360,5970,5970,5970,5970,0
20250226,212300,9163472360,5970,5970,5970,5970,0
20250226,212200,9163472360,5970,5970,5970,5970,0
20250226,212100,9163472360,5970,5970,5970,5970,0
20250226,212000,9163472360,5970,5970,5970,5970,28086
20250226,211900,9163472360,5970,5970,5970,5970,0
20250226,211800,9163472360,5970,5970,5970,5970,0
20250226,211700,9163472360,5970,5970,5970,5970,0
20250226,211600,9163472360,5970,5970,5970,5970,0
20250226,211500,9163472360,5970,5970,5970,5970,0
20250226,211400,9163472360,5970,5970,5970,5970,0
20250226,211300,9163472360,5970,5970,5970,5970,0
20250226,211200,9163472360,5970,5970,5970,5970,0
20250226,211100,9163472360,5970,5970,5970,5970,0
20250226,211000,9163472360,5970,5970,5970,5970,0
20250226,210900,9163472360,5970,5970,5970,5970,0
20250226,210800,9163472360,5970,5970,5970,5970,0
20250226,210700,9163472360,5970,5970,5970,5970,0
20250226,210600,9163472360,5970,5970,5970,5970,0
20250226,210500,9163472360,5970,5970,5970,5970,0
20250226,210400,9163472360,5970,5970,5970,5970,0
20250226,210300,9163472360,5970,5970,5970,5970,0
20250226,210200,9163472360,5970,5970,5970,5970,0
20250226,210100,9163472360,5970,5970,5970,5970,0
20250226,210000,9163472360,5970,5970,5970,5970,0
20250226,205900,9163472360,5970,5970,5970,5970,0
20250226,205800,9163472360,5970,5970,5970,5970,0
20250226,205700,9163472360,5970,5970,5970,5970,0
20250226,205600,9163472360,5970,5970,5970,5970,0
20250226,205500,9163472360,5970,5970,5970,5970,0
20250226,205400,9163472360,5970,5970,5970,5970,0
20250226,205300,9163472360,5970,5970,5970,5970,0
20250226,205200,9163472360,5970,5970,5970,5970,0
20250226,205100,9163472360,5970,5970,5970,5970,0
20250226,205000,9163472360,5970,5970,5970,5970,28086
20250226,204900,9163472360,5970,5970,5970,5970,0
20250226,204800,9163472360,5970,5970,5970,5970,0
20250226,204700,9163472360,5970,5970,5970,5970,0
20250226,204600,9163472360,5970,5970,5970,5970,0
20250226,204500,9163472360,5970,5970,5970,5970,0
20250226,204400,9163472360,5970,5970,5970,5970,0
20250226,204300,9163472360,5970,5970,5970,5970,0
20250226,204200,9163472360,5970,5970,5970,5970,0
20250226,204100,9163472360,5970,5970,5970,5970,0
20250226,204000,9163472360,5970,5970,5970,5970,0
20250226,203900,9163472360,5970,5970,5970,5970,0
20250226,203800,9163472360,5970,5970,5970,5970,0
20250226,203700,9163472360,5970,5970,5970,5970,0
20250226,203600,9163472360,5970,5970,5970,5970,0
20250226,203500,9163472360,5970,5970,5970,5970,0
20250226,203400,9163472360,5970,5970,5970,5970,0
20250226,203300,9163472360,5970,5970,5970,5970,0
20250226,203200,9163472360,5970,5970,5970,5970,0
20250226,203100,9163472360,5970,5970,5970,5970,0
20250226,203000,9163472360,5970,5970,5970,5970,0
20250226,202900,9163472360,5970,5970,5970,5970,0
20250226,202800,9163472360,5970,5970,5970,5970,0
20250226,202700,9163472360,5970,5970,5970,5970,0
20250226,202600,9163472360,5970,5970,5970,5970,0
20250226,202500,9163472360,5970,5970,5970,5970,0
20250226,202400,9163472360,5970,5970,5970,5970,0
20250226,202300,9163472360,5970,5970,5970,5970,0
20250226,202200,9163472360,5970,5970,5970,5970,0
20250226,202100,9163472360,5970,5970,5970,5970,0
20250226,202000,9163472360,5970,5970,5970,5970,28086
20250226,201900,9163472360,5970,5970,5970,5970,0
20250226,201800,9163472360,5970,5970,5970,5970,0
20250226,201700,9163472360,5970,5970,5970,5970,0
20250226,201600,9163472360,5970,5970,5970,5970,0
20250226,201500,9163472360,5970,5970,5970,5970,0
20250226,201400,9163472360,5970,5970,5970,5970,0
20250226,201300,9163472360,5970,5970,5970,5970,0
20250226,201200,9163472360,5970,5970,5970,5970,0
20250226,201100,9163472360,5970,5970,5970,5970,0
20250226,201000,9163472360,5970,5970,5970,5970,0
20250226,200900,9163472360,5970,5970,5970,5970,0
20250226,200800,9163472360,5970,5970,5970,5970,0
20250226,200700,9163472360,5970,5970,5970,5970,0
20250226,200600,9163472360,5970,5970,5970,5970,0
20250226,200500,9163472360,5970,5970,5970,5970,0
20250226,200400,9163472360,5970,5970,5970,5970,0
20250226,200300,9163472360,5970,5970,5970,5970,0
20250226,200200,9163472360,5970,5970,5970,5970,0
20250226,200100,9163472360,5970,5970,5970,5970,0
20250226,200000,9163472360,5970,5970,5970,5970,0
20250226,195900,9163472360,5970,5970,5970,5970,0
20250226,195800,9163472360,5970,5970,5970,5970,0
20250226,195700,9163472360,5970,5970,5970,5970,0
20250226,195600,9163472360,5970,5970,5970,5970,0
20250226,195500,9163472360,5970,5970,5970,5970,0
20250226,195400,9163472360,5970,5970,5970,5970,0
20250226,195300,9163472360,5970,5970,5970,5970,0
20250226,195200,9163472360,5970,5970,5970,5970,0
20250226,195100,9163472360,5970,5970,5970,5970,0
20250226,195000,9163472360,5970,5970,5970,5970,28086
20250226,194900,9163472360,5970,5970,5970,5970,0
20250226,194800,9163472360,5970,5970,5970,5970,0
20250226,194700,9163472360,5970,5970,5970,5970,0
20250226,194600,9163472360,5970,5970,5970,5970,0
20250226,194500,9163472360,5970,5970,5970,5970,0
20250226,194400,9163472360,5970,5970,5970,5970,0
20250226,194300,9163472360,5970,5970,5970,5970,0
20250226,194200,9163472360,5970,5970,5970,5970,0
20250226,194100,9163472360,5970,5970,5970,5970,0
20250226,194000,9163472360,5970,5970,5970,5970,0
20250226,193900,9163472360,5970,5970,5970,5970,0
20250226,193800,9163472360,5970,5970,5970,5970,0
20250226,193700,9163472360,5970,5970,5970,5970,0
20250226,193600,9163472360,5970,5970,5970,5970,0
20250226,193500,9163472360,5970,5970,5970,5970,0
20250226,193400,9163472360,5970,5970,5970,5970,0
20250226,193300,9163472360,5970,5970,5970,5970,0
20250226,193200,9163472360,5970,5970,5970,5970,0
20250226,193100,9163472360,5970,5970,5970,5970,0
20250226,193000,9163472360,5970,5970,5970,5970,0
20250226,192900,9163472360,5970,5970,5970,5970,0
20250226,192800,9163472360,5970,5970,5970,5970,0
20250226,192700,9163472360,5970,5970,5970,5970,0
20250226,192600,9163472360,5970,5970,5970,5970,0
20250226,192500,9163472360,5970,5970,5970,5970,0
20250226,192400,9163472360,5970,5970,5970,5970,0
20250226,192300,9163472360,5970,5970,5970,5970,0
20250226,192200,9163472360,5970,5970,5970,5970,0
20250226,192100,9163472360,5970,5970,5970,5970,0
20250226,192000,9163472360,5970,5970,5970,5970,28086
20250226,191900,9163472360,5970,5970,5970,5970,0
20250226,191800,9163472360,5970,5970,5970,5970,0
20250226,191700,9163472360,5970,5970,5970,5970,0
20250226,191600,9163472360,5970,5970,5970,5970,0
20250226,191500,9163472360,5970,5970,5970,5970,0
20250226,191400,9163472360,5970,5970,5970,5970,0
20250226,191300,9163472360,5970,5970,5970,5970,0
20250226,191200,9163472360,5970,5970,5970,5970,0
20250226,191100,9163472360,5970,5970,5970,5970,0
20250226,191000,9163472360,5970,5970,5970,5970,0
20250226,190900,9163472360,5970,5970,5970,5970,0
20250226,190800,9163472360,5970,5970,5970,5970,0
20250226,190700,9163472360,5970,5970,5970,5970,0
20250226,190600,9163472360,5970,5970,5970,5970,0
20250226,190500,9163472360,5970,5970,5970,5970,0
20250226,190400,9163472360,5970,5970,5970,5970,0
20250226,190300,9163472360,5970,5970,5970,5970,0
20250226,190200,9163472360,5970,5970,5970,5970,0
20250226,190100,9163472360,5970,5970,5970,5970,0
20250226,190000,9163472360,5970,5970,5970,5970,0
20250226,185900,9163472360,5970,5970,5970,5970,0
20250226,185800,9163472360,5970,5970,5970,5970,0
20250226,185700,9163472360,5970,5970,5970,5970,0
20250226,185600,9163472360,5970,5970,5970,5970,0
20250226,185500,9163472360,5970,5970,5970,5970,0
20250226,185400,9163472360,5970,5970,5970,5970,0
20250226,185300,9163472360,5970,5970,5970,5970,0
20250226,185200,9163472360,5970,5970,5970,5970,0
20250226,185100,9163472360,5970,5970,5970,5970,0
20250226,185000,9163472360,5970,5970,5970,5970,28086
20250226,184900,9163472360,5970,5970,5970,5970,0
20250226,184800,9163472360,5970,5970,5970,5970,0
20250226,184700,9163472360,5970,5970,5970,5970,0
20250226,184600,9163472360,5970,5970,5970,5970,0
20250226,184500,9163472360,5970,5970,5970,5970,0
20250226,184400,9163472360,5970,5970,5970,5970,0
20250226,184300,9163472360,5970,5970,5970,5970,0
20250226,184200,9163472360,5970,5970,5970,5970,0
20250226,184100,9163472360,5970,5970,5970,5970,0
20250226,184000,9163472360,5970,5970,5970,5970,0
20250226,183900,9163472360,5970,5970,5970,5970,0
20250226,183800,9163472360,5970,5970,5970,5970,0
20250226,183700,9163472360,5970,5970,5970,5970,0
20250226,183600,9163472360,5970,5970,5970,5970,0
20250226,183500,9163472360,5970,5970,5970,5970,0
20250226,183400,9163472360,5970,5970,5970,5970,0
20250226,183300,9163472360,5970,5970,5970,5970,0
20250226,183200,9163472360,5970,5970,5970,5970,0
20250226,183100,9163472360,5970,5970,5970,5970,0
20250226,183000,9163472360,5970,5970,5970,5970,0
20250226,182900,9163472360,5970,5970,5970,5970,0
20250226,182800,9163472360,5970,5970,5970,5970,0
20250226,182700,9163472360,5970,5970,5970,5970,0
20250226,182600,9163472360,5970,5970,5970,5970,0
20250226,182500,9163472360,5970,5970,5970,5970,0
20250226,182400,9163472360,5970,5970,5970,5970,0
20250226,182300,9163472360,5970,5970,5970,5970,0
20250226,182200,9163472360,5970,5970,5970,5970,0
20250226,182100,9163472360,5970,5970,5970,5970,0
20250226,182000,9163472360,5970,5970,5970,5970,28086
20250226,181900,9163472360,5970,5970,5970,5970,0
20250226,181800,9163472360,5970,5970,5970,5970,0
20250226,181700,9163472360,5970,5970,5970,5970,0
20250226,181600,9163472360,5970,5970,5970,5970,0
20250226,181500,9163472360,5970,5970,5970,5970,0
20250226,181400,9163472360,5970,5970,5970,5970,0
20250226,181300,9163472360,5970,5970,5970,5970,0
20250226,181200,9163472360,5970,5970,5970,5970,0
20250226,181100,9163472360,5970,5970,5970,5970,0
20250226,181000,9163472360,5970,5970,5970,5970,0
20250226,180900,9163472360,5970,5970,5970,5970,0
20250226,180800,9163472360,5970,5970,5970,5970,0
20250226,180700,9163472360,5970,5970,5970,5970,0
20250226,180600,9163472360,5970,5970,5970,5970,0
20250226,180500,9163472360,5970,5970,5970,5970,0
20250226,180400,9163472360,5970,5970,5970,5970,0
20250226,180300,9163472360,5970,5970,5970,5970,0
20250226,180200,9163472360,5970,5970,5970,5970,0
20250226,180100,9163472360,5970,5970,5970,5970,0
20250226,180000,9163472360,5970,5970,5970,5970,0
20250226,175900,9163472360,5970,5970,5970,5970,0
20250226,175800,9163472360,5970,5970,5970,5970,0
20250226,175700,9163472360,5970,5970,5970,5970,0
20250226,175600,9163472360,5970,5970,5970,5970,0
20250226,175500,9163472360,5970,5970,5970,5970,0
20250226,175400,9163472360,5970,5970,5970,5970,0
20250226,175300,9163472360,5970,5970,5970,5970,0
20250226,175200,9163472360,5970,5970,5970,5970,0
20250226,175100,9163472360,5970,5970,5970,5970,0
20250226,175000,9163472360,5970,5970,5970,5970,28086
20250226,174900,9163472360,5970,5970,5970,5970,0
20250226,174800,9163472360,5970,5970,5970,5970,0
20250226,174700,9163472360,5970,5970,5970,5970,0
20250226,174600,9163472360,5970,5970,5970,5970,0
20250226,174500,9163472360,5970,5970,5970,5970,0
20250226,174400,9163472360,5970,5970,5970,5970,0
20250226,174300,9163472360,5970,5970,5970,5970,0
20250226,174200,9163472360,5970,5970,5970,5970,0
20250226,174100,9163472360,5970,5970,5970,5970,0
20250226,174000,9163472360,5970,5970,5970,5970,0
20250226,173900,9163472360,5970,5970,5970,5970,0
20250226,173800,9163472360,5970,5970,5970,5970,0
20250226,173700,9163472360,5970,5970,5970,5970,0
20250226,173600,9163472360,5970,5970,5970,5970,0
20250226,173500,9163472360,5970,5970,5970,5970,0
20250226,173400,9163472360,5970,5970,5970,5970,0
20250226,173300,9163472360,5970,5970,5970,5970,0
20250226,173200,9163472360,5970,5970,5970,5970,0
20250226,173100,9163472360,5970,5970,5970,5970,0
20250226,173000,9163472360,5970,5970,5970,5970,0
20250226,172900,9163472360,5970,5970,5970,5970,0
20250226,172800,9163472360,5970,5970,5970,5970,0
20250226,172700,9163472360,5970,5970,5970,5970,0
20250226,172600,9163472360,5970,5970,5970,5970,0
20250226,172500,9163472360,5970,5970,5970,5970,0
20250226,172400,9163472360,5970,5970,5970,5970,0
20250226,172300,9163472360,5970,5970,5970,5970,0
20250226,172200,9163472360,5970,5970,5970,5970,0
20250226,172100,9163472360,5970,5970,5970,5970,0
20250226,172000,9163472360,5970,5970,5970,5970,28086
20250226,171900,9163472360,5970,5970,5970,5970,0
20250226,171800,9163472360,5970,5970,5970,5970,0
20250226,171700,9163472360,5970,5970,5970,5970,0
20250226,171600,9163472360,5970,5970,5970,5970,0
20250226,171500,9163472360,5970,5970,5970,5970,0
20250226,171400,9163472360,5970,5970,5970,5970,0
20250226,171300,9163472360,5970,5970,5970,5970,0
20250226,171200,9163472360,5970,5970,5970,5970,0
20250226,171100,9163472360,5970,5970,5970,5970,0
20250226,171000,9163472360,5970,5970,5970,5970,0
20250226,170900,9163472360,5970,5970,5970,5970,0
20250226,170800,9163472360,5970,5970,5970,5970,0
20250226,170700,9163472360,5970,5970,5970,5970,0
20250226,170600,9163472360,5970,5970,5970,5970,0
20250226,170500,9163472360,5970,5970,5970,5970,0
20250226,170400,9163472360,5970,5970,5970,5970,0
20250226,170300,9163472360,5970,5970,5970,5970,0
20250226,170200,9163472360,5970,5970,5970,5970,0
20250226,170100,9163472360,5970,5970,5970,5970,0
20250226,170000,9163472360,5970,5970,5970,5970,0
20250226,165900,9163472360,5970,5970,5970,5970,0
20250226,165800,9163472360,5970,5970,5970,5970,0
20250226,165700,9163472360,5970,5970,5970,5970,0
20250226,165600,9163472360,5970,5970,5970,5970,0
20250226,165500,9163472360,5970,5970,5970,5970,0
20250226,165400,9163472360,5970,5970,5970,5970,0
20250226,165300,9163472360,5970,5970,5970,5970,0
20250226,165200,9163472360,5970,5970,5970,5970,0
20250226,165100,9163472360,5970,5970,5970,5970,0
20250226,165000,9163472360,5970,5970,5970,5970,28086
20250226,164900,9163472360,5970,5970,5970,5970,0
20250226,164800,9163472360,5970,5970,5970,5970,0
20250226,164700,9163472360,5970,5970,5970,5970,0
20250226,164600,9163472360,5970,5970,5970,5970,0
20250226,164500,9163472360,5970,5970,5970,5970,0
20250226,164400,9163472360,5970,5970,5970,5970,0
20250226,164300,9163472360,5970,5970,5970,5970,0
20250226,164200,9163472360,5970,5970,5970,5970,0
20250226,164100,9163472360,5970,5970,5970,5970,0
20250226,164000,9163472360,5970,5970,5970,5970,0
20250226,163900,9163472360,5970,5970,5970,5970,0
20250226,163800,9163472360,5970,5970,5970,5970,0
20250226,163700,9163472360,5970,5970,5970,5970,0
20250226,163600,9163472360,5970,5970,5970,5970,0
20250226,163500,9163472360,5970,5970,5970,5970,0
20250226,163400,9163472360,5970,5970,5970,5970,0
20250226,163300,9163472360,5970,5970,5970,5970,0
20250226,163200,9163472360,5970,5970,5970,5970,0
20250226,163100,9163472360,5970,5970,5970,5970,0
20250226,163000,9163472360,5970,5970,5970,5970,0
20250226,162900,9163472360,5970,5970,5970,5970,0
20250226,162800,9163472360,5970,5970,5970,5970,0
20250226,162700,9163472360,5970,5970,5970,5970,0
20250226,162600,9163472360,5970,5970,5970,5970,0
20250226,162500,9163472360,5970,5970,5970,5970,0
20250226,162400,9163472360,5970,5970,5970,5970,0
20250226,162300,9163472360,5970,5970,5970,5970,0
20250226,162200,9163472360,5970,5970,5970,5970,0
20250226,162100,9163472360,5970,5970,5970,5970,0
20250226,162000,9163472360,5970,5970,5970,5970,28086
20250226,161900,9163472360,5970,5970,5970,5970,0
20250226,161800,9163472360,5970,5970,5970,5970,0
20250226,161700,9163472360,5970,5970,5970,5970,0
20250226,161600,9163472360,5970,5970,5970,5970,0
20250226,161500,9163472360,5970,5970,5970,5970,0
20250226,161400,9163472360,5970,5970,5970,5970,0
20250226,161300,9163472360,5970,5970,5970,5970,0
20250226,161200,9163472360,5970,5970,5970,5970,0
20250226,161100,9163472360,5970,5970,5970,5970,0
20250226,161000,9163472360,5970,5970,5970,5970,0
20250226,160900,9163472360,5970,5970,5970,5970,0
20250226,160800,9163472360,5970,5970,5970,5970,0
20250226,160700,9163472360,5970,5970,5970,5970,0
20250226,160600,9163472360,5970,5970,5970,5970,0
20250226,160500,9163472360,5970,5970,5970,5970,0
20250226,160400,9163472360,5970,5970,5970,5970,0
20250226,160300,9163472360,5970,5970,5970,5970,0
20250226,160200,9163472360,5970,5970,5970,5970,0
20250226,160100,9163472360,5970,5970,5970,5970,0
20250226,160000,9163472360,5970,5970,5970,5970,0
20250226,155900,9163472360,5970,5970,5970,5970,0
20250226,155800,9163472360,5970,5970,5970,5970,0
20250226,155700,9163472360,5970,5970,5970,5970,0
20250226,155600,9163472360,5970,5970,5970,5970,0
20250226,155500,9163472360,5970,5970,5970,5970,0
20250226,155400,9163472360,5970,5970,5970,5970,0
20250226,155300,9163472360,5970,5970,5970,5970,0
20250226,155200,9163472360,5970,5970,5970,5970,0
20250226,155100,9163472360,5970,5970,5970,5970,0
20250226,155000,9163472360,5970,5970,5970,5970,28086
20250226,154900,9163472360,5970,5970,5970,5970,0
20250226,154800,9163472360,5970,5970,5970,5970,0
20250226,154700,9163472360,5970,5970,5970,5970,0
20250226,154600,9163472360,5970,5970,5970,5970,0
20250226,154500,9163472360,5970,5970,5970,5970,0
20250226,154400,9163472360,5970,5970,5970,5970,0
20250226,154300,9163472360,5970,5970,5970,5970,0
20250226,154200,9163472360,5970,5970,5970,5970,0
20250226,154100,9163472360,5970,5970,5970,5970,0
20250226,154000,9163472360,5970,5970,5970,5970,0
20250226,153900,9163472360,5970,5970,5970,5970,0
20250226,153800,9163472360,5970,5970,5970,5970,0
20250226,153700,9163472360,5970,5970,5970,5970,0
20250226,153600,9163472360,5970,5970,5970,5970,0
20250226,153500,9163472360,5970,5970,5970,5970,0
20250226,153400,9163472360,5970,5970,5970,5970,0
20250226,153300,9163472360,5970,5970,5970,5970,0
20250226,153200,9163472360,5970,5970,5970,5970,0
20250226,153100,9163472360,5970,5970,5970,5970,0
20250226,153000,9163472360,5970,5970,5970,5970,28086
20250226,152900,8995798940,5970,5970,5970,5970,0
20250226,152800,8995798940,5970,5970,5970,5970,0
20250226,152700,8995798940,5970,5970,5970,5970,0
20250226,152600,8995798940,5970,5970,5970,5970,0
20250226,152500,8995798940,5970,5970,5970,5970,0
20250226,152400,8995798940,5970,5970,5970,5970,0
20250226,152300,8995798940,5970,5970,5970,5970,0
20250226,152200,8995798940,5970,5970,5970,5970,0
20250226,152100,8995798940,5970,5970,5970,5970,0
20250226,152000,8995798940,5970,5970,5970,5970,0
20250226,151900,8995798940,5970,5960,5970,5930,10931
20250226,151800,8930842830,5940,5970,5970,5940,9786
20250226,151700,8872600410,5970,5970,5970,5960,2918
20250226,151600,8855181510,5970,5960,5970,5960,4989
20250226,151500,8825428550,5960,5970,5980,5960,1949
20250226,151400,8813792660,5970,5970,5980,5970,2888
20250226,151300,8796550380,5980,5980,5980,5970,408
20250226,151200,8794110840,5980,5970,5980,5960,2370
20250226,151100,8779956220,5960,5970,5970,5960,2382
20250226,151000,8765747160,5970,5970,5970,5960,3589
20250226,150900,8744321900,5970,5960,5970,5960,715
20250226,150800,8740056560,5960,5960,5970,5950,1088
20250226,150700,8733570190,5960,5960,5970,5950,6374
20250226,150600,8695589700,5950,5950,5960,5940,974
20250226,150500,8689794200,5940,5960,5960,5940,3299
20250226,150400,8670165470,5960,5970,5970,5960,813
20250226,150300,8665319720,5960,5970,5970,5960,2560
20250226,150200,8650062060,5970,5960,5970,5960,409
20250226,150100,8647624380,5950,5940,5950,5940,8879
20250226,150000,8594877500,5940,5940,5950,5940,3758
20250226,145900,8572528920,5940,5950,5960,5940,5532
20250226,145800,8539638960,5950,5960,5970,5950,5172
20250226,145700,8508806550,5960,5960,5970,5960,1046
20250226,145600,8502570490,5970,5970,5980,5960,4739
20250226,145500,8474280530,5960,5970,5970,5960,531
20250226,145400,8471112960,5960,5950,5960,5950,678
20250226,145300,8467072200,5960,5960,5960,5950,411
20250226,145200,8464623590,5960,5960,5960,5950,1186
20250226,145100,8457556030,5950,5950,5960,5950,508
20250226,145000,8454532500,5950,5970,5970,5950,2629
20250226,144900,8438869470,5970,5960,5970,5960,344
20250226,144800,8436815860,5950,5950,5960,5950,816
20250226,144700,8431960320,5950,5950,5960,5950,1372
20250226,144600,8423796850,5960,5970,5970,5950,3312
20250226,144500,8404065800,5970,5970,5970,5970,1601
20250226,144400,8394507830,5960,5970,5980,5960,1821
20250226,144300,8383637950,5970,5960,5970,5960,1177
20250226,144200,8376621750,5970,5960,5970,5960,572
20250226,144100,8373207230,5960,5970,5970,5960,1355
20250226,144000,8365129260,5970,5980,5980,5970,2820
20250226,143900,8348280930,5980,5990,5990,5980,2912
20250226,143800,8330858080,5990,6000,6000,5990,1034
20250226,143700,8324656680,6010,6000,6010,6000,2780
20250226,143600,8307966430,6000,6000,6010,6000,2525
20250226,143500,8292816320,6000,5990,6010,5990,4972
20250226,143400,8262941680,6000,6010,6010,5990,2538
20250226,143300,8247716200,6010,6010,6010,5990,4217
20250226,143200,8222422100,6010,5980,6010,5980,3805
20250226,143100,8199637930,5960,5970,5980,5960,4574
20250226,143000,8172289650,5980,5960,5980,5960,6501
20250226,142900,8133513750,5960,5950,5960,5950,5339
20250226,142800,8101714400,5950,5970,5970,5950,1199
20250226,142700,8094571290,5960,5960,5960,5940,6292
20250226,142600,8057095950,5960,5940,5960,5920,5472
20250226,142500,8024582220,5930,5920,5930,5910,5128
20250226,142400,7994230300,5910,5920,5920,5910,1557
20250226,142300,7985022890,5920,5910,5930,5910,92
20250226,142200,7984478810,5930,5900,5930,5900,265
20250226,142100,7982914790,5900,5920,5930,5900,2853
20250226,142000,7966052910,5920,5910,5920,5910,42
20250226,141900,7965804600,5910,5920,5920,5910,642
20250226,141800,7962010180,5910,5920,5920,5910,2088
20250226,141700,7949665120,5920,5920,5920,5920,21
20250226,141600,7949540800,5920,5920,5930,5920,687
20250226,141500,7945473290,5920,5910,5930,5910,2855
20250226,141400,7928571450,5910,5920,5930,5910,2339
20250226,141300,7914727000,5920,5920,5940,5920,2783
20250226,141200,7898225370,5930,5910,5930,5910,366
20250226,141100,7896059300,5900,5910,5920,5900,805
20250226,141000,7891301630,5920,5900,5920,5900,542
20250226,140900,7888094990,5910,5910,5910,5900,3478
20250226,140800,7867556910,5900,5900,5910,5900,1838
20250226,140700,7856712410,5900,5900,5910,5900,1049
20250226,140600,7850519540,5900,5910,5910,5900,281
20250226,140500,7848861240,5910,5900,5910,5890,2443
20250226,140400,7834449440,5900,5890,5900,5890,1414
20250226,140300,7826111020,5890,5900,5900,5880,2998
20250226,140200,7808450710,5900,5890,5910,5880,1584
20250226,140100,7799113330,5890,5890,5890,5880,1475
20250226,140000,7790426770,5900,5880,5900,5880,2974
20250226,135900,7772910740,5880,5890,5890,5880,425
20250226,135800,7770410490,5880,5890,5890,5880,620
20250226,135700,7766764790,5880,5890,5890,5880,1315
20250226,135600,7759025310,5890,5880,5890,5880,2689
20250226,135500,7743193020,5890,5900,5910,5870,16215
20250226,135400,7647760670,5900,5910,5910,5900,1116
20250226,135300,7641174960,5910,5910,5910,5900,497
20250226,135200,7638242140,5910,5910,5910,5900,386
20250226,135100,7635961070,5910,5910,5910,5910,2122
20250226,135000,7623420050,5920,5920,5920,5910,5401
20250226,134900,7591475880,5920,5930,5930,5920,2400
20250226,134800,7577263610,5930,5940,5950,5920,2059
20250226,134700,7565049810,5940,5950,5950,5930,1653
20250226,134600,7555231260,5940,5940,5940,5930,425
20250226,134500,7552706770,5940,5930,5940,5930,2343
20250226,134400,7538798460,5930,5930,5930,5930,63
20250226,134300,7538424870,5940,5930,5940,5930,1539
20250226,134200,7529296620,5930,5930,5940,5930,460
20250226,134100,7526567700,5940,5920,5940,5920,925
20250226,134000,7521081560,5930,5910,5930,5910,670
20250226,133900,7517114630,5910,5890,5930,5890,2296
20250226,133800,7503541500,5890,5910,5920,5890,8482
20250226,133700,7453568720,5910,5920,5920,5890,8661
20250226,133600,7402452490,5920,5900,5930,5900,2829
20250226,133500,7385721340,5920,5910,5920,5900,3715
20250226,133400,7363786750,5910,5910,5920,5900,9344
20250226,133300,7308593480,5900,5930,5930,5900,3160
20250226,133200,7289916340,5910,5930,5940,5910,6758
20250226,133100,7249951220,5920,5920,5940,5910,8526
20250226,133000,7199424650,5920,5940,5940,5920,3157
20250226,132900,7180725720,5940,5940,5950,5930,1788
20250226,132800,7170114170,5940,5940,5940,5930,1042
20250226,132700,7163928460,5940,5940,5950,5920,1709
20250226,132600,7153792710,5940,5970,5970,5900,61381
20250226,132500,6789122420,5970,5970,5980,5970,3259
20250226,132400,6769664870,5970,5970,5980,5970,4109
20250226,132300,6745119530,5970,5970,5980,5970,2215
20250226,132200,6731891700,5970,5970,5980,5970,173
20250226,132100,6730858530,5980,5980,5990,5980,3638
20250226,132000,6709099330,5990,5990,5990,5990,2668
20250226,131900,6693118010,5990,5990,5990,5990,149
20250226,131800,6692225500,5990,5990,6000,5980,2491
20250226,131700,6677311120,5990,6000,6000,5990,449
20250226,131600,6674620610,5990,5990,5990,5990,405
20250226,131500,6672194660,5990,6000,6000,5990,56
20250226,131400,6671858920,5990,6000,6000,5990,1774
20250226,131300,6661222110,6000,5990,6000,5990,331
20250226,131200,6659239110,6000,5980,6000,5980,1228
20250226,131100,6651893560,5980,5980,5980,5970,613
20250226,131000,6648230820,5980,5970,5990,5970,2848
20250226,130900,6631210120,5970,5970,5980,5960,658
20250226,130800,6627282370,5960,5970,5980,5960,8907
20250226,130700,6574158090,5970,5970,5980,5970,495
20250226,130600,6571198310,5970,5980,5980,5970,317
20250226,130500,6569303670,5980,5970,5980,5970,2049
20250226,130400,6557062360,5980,5980,5980,5960,4772
20250226,130300,6528554930,5980,5980,5980,5960,9862
20250226,130200,6469686050,5980,5980,5990,5970,6190
20250226,130100,6432706870,5990,5990,5990,5980,3297
20250226,130000,6412982890,5990,6000,6010,5980,20854
20250226,125900,6287953950,6010,6010,6010,6000,1741
20250226,125800,6277496590,6010,6000,6020,6000,1176
20250226,125700,6270429810,6010,6010,6010,6000,4639
20250226,125600,6242566420,6010,6010,6010,6000,1423
20250226,125500,6234025600,6010,6010,6010,6010,852
20250226,125400,6228905080,6010,6000,6010,6000,580
20250226,125300,6225421940,6000,6000,6010,6000,1648
20250226,125200,6215531610,6000,6010,6020,6000,2324
20250226,125100,6201564370,6010,6020,6020,6010,3376
20250226,125000,6181250340,6020,6030,6030,6020,132
20250226,124900,6180455000,6030,6030,6030,6030,254
20250226,124800,6178923380,6030,6040,6050,6030,2098
20250226,124700,6166268690,6040,6050,6050,6030,1411
20250226,124600,6157737300,6040,6030,6040,6030,1654
20250226,124500,6147750130,6030,6020,6030,6020,355
20250226,124400,6145612910,6020,6020,6020,6020,1279
20250226,124300,6137913330,6020,6020,6030,6020,619
20250226,124200,6134186900,6020,6030,6030,6020,2483
20250226,124100,6119217960,6010,6020,6030,6010,2007
20250226,124000,6107147000,6030,6020,6030,6020,437
20250226,123900,6104516160,6020,6020,6020,6020,97
20250226,123800,6103932220,6010,6010,6010,6010,621
20250226,123700,6100200010,6010,6020,6020,6010,2242
20250226,123600,6086725580,6010,6020,6020,6010,113
20250226,123500,6086045330,6020,6020,6020,6020,452
20250226,123400,6083324290,6020,6020,6020,6010,220
20250226,123300,6082000340,6010,6020,6030,6010,2836
20250226,123200,6064929010,6010,6010,6010,6010,403
20250226,123100,6062506980,6000,6010,6020,6000,1259
20250226,123000,6054941010,6000,6010,6020,6000,5024
20250226,122900,6024774640,6010,6010,6010,6000,1814
20250226,122800,6013877800,6010,6010,6020,6010,1828
20250226,122700,6002890720,6010,6010,6020,6010,711
20250226,122600,5998617460,6010,6010,6010,6010,563
20250226,122500,5995233830,6010,6010,6010,6010,587
20250226,122400,5991705960,6010,6010,6020,6010,178
20250226,122300,5990635420,6010,6010,6020,6010,3945
20250226,122200,5966924880,6010,6020,6020,6010,126
20250226,122100,5966167370,6010,6020,6020,6010,3135
20250226,122000,5947296880,6020,6020,6030,6020,1291
20250226,121900,5939524540,6020,6010,6030,6010,301
20250226,121800,5937713390,6010,6020,6020,6010,1783
20250226,121700,5926989410,6020,6010,6020,6010,155
20250226,121600,5926057480,6010,6020,6020,6010,1623
20250226,121500,5916290350,6020,6020,6030,6020,535
20250226,121400,5913069600,6020,6020,6030,6020,2257
20250226,121300,5899480340,6020,6010,6020,6010,1015
20250226,121200,5893380170,6010,6020,6020,6010,844
20250226,121100,5888302980,6020,6020,6020,6000,615
20250226,121000,5884606680,6010,6010,6020,6000,1885
20250226,120900,5873292690,6000,6010,6020,6000,2619
20250226,120800,5857532870,6010,6010,6010,6010,852
20250226,120700,5852412350,6010,6010,6010,6000,1272
20250226,120600,5844773620,6010,6010,6010,6000,344
20250226,120500,5842708820,6010,6010,6010,6000,892
20250226,120400,5837348820,6010,6010,6020,6000,5021
20250226,120300,5807185130,6020,6000,6020,6000,1096
20250226,120200,5800598020,6000,6010,6010,6000,1277
20250226,120100,5792932260,6010,6000,6010,6000,176
20250226,120000,5791875000,6000,6010,6010,6000,3471
20250226,115900,5771046390,6010,6010,6020,6000,10054
20250226,115800,5710637250,6010,6030,6030,6010,5913
20250226,115700,5675054000,6030,6030,6030,6030,2060
20250226,115600,5662632200,6030,6030,6030,6020,199
20250226,115500,5661432650,6030,6020,6030,6010,9755
20250226,115400,5602772100,6010,6020,6020,6010,942
20250226,115300,5597104490,6020,6030,6030,6010,2069
20250226,115200,5584651500,6030,6040,6040,6020,17698
20250226,115100,5478027430,6030,6050,6050,6030,2568
20250226,115000,5462542010,6040,6040,6040,6040,841
20250226,114900,5457462370,6040,6050,6050,6040,2450
20250226,114800,5442663800,6050,6050,6050,6040,1051
20250226,114700,5436314040,6040,6050,6060,6040,292
20250226,114600,5434547350,6060,6040,6060,6040,819
20250226,114500,5429599310,6050,6040,6050,6040,1840
20250226,114400,5418482720,6040,6060,6060,6040,1521
20250226,114300,5409289240,6050,6050,6050,6050,860
20250226,114200,5404086240,6050,6060,6060,6050,1387
20250226,114100,5395692920,6060,6070,6070,6050,833
20250226,114000,5390648660,6070,6060,6070,6050,1225
20250226,113900,5383216860,6060,6050,6070,6050,1540
20250226,113800,5373885070,6060,6050,6070,6050,1157
20250226,113700,5366883340,6050,6070,6070,6050,489
20250226,113600,5363920070,6060,6050,6060,6050,841
20250226,113500,5358828310,6050,6050,6080,6050,268
20250226,113400,5357206790,6040,6040,6040,6030,11376
20250226,113300,5288507900,6040,6040,6040,6040,1210
20250226,113200,5281199500,6040,6050,6050,6040,426
20250226,113100,5278624580,6050,6040,6050,6040,188
20250226,113000,5277488780,6040,6060,6080,6040,2061
20250226,112900,5265019540,6060,6060,6080,6050,518
20250226,112800,5261880890,6070,6050,6070,6050,629
20250226,112700,5258072720,6060,6080,6080,6060,2935
20250226,112600,5240283400,6080,6060,6080,6060,2247
20250226,112500,5226647190,6060,6060,6070,6040,4650
20250226,112400,5198531270,6080,6070,6080,6060,296
20250226,112300,5196734930,6070,6060,6070,6050,3506
20250226,112200,5175488410,6060,6060,6060,6050,409
20250226,112100,5173009890,6060,6060,6060,6040,6583
20250226,112000,5133176860,6060,6060,6070,6050,2724
20250226,111900,5116674390,6070,6050,6070,6050,2610
20250226,111800,5100852630,6050,6050,6060,6050,3004
20250226,111700,5082669430,6050,6050,6060,6050,3648
20250226,111600,5060593820,6050,6060,6060,6050,2680
20250226,111500,5044366600,6060,6060,6060,6050,4747
20250226,111400,5015604640,6060,6060,6060,6060,1606
20250226,111300,5005872280,6070,6070,6070,6070,372
20250226,111200,5003614240,6070,6080,6080,6070,1663
20250226,111100,4993515380,6080,6070,6080,6070,2548
20250226,111000,4978048420,6070,6070,6080,6070,1363
20250226,110900,4969771320,6080,6090,6090,6080,1733
20250226,110800,4959223410,6090,6080,6090,6080,2936
20250226,110700,4941371740,6080,6090,6090,6080,1016
20250226,110600,4935189290,6090,6090,6090,6080,2484
20250226,110500,4920075780,6080,6080,6100,6080,270
20250226,110400,4918431580,6080,6100,6100,6080,1712
20250226,110300,4907995820,6100,6080,6100,6080,1558
20250226,110200,4898521530,6080,6070,6080,6060,5687
20250226,110100,4864013480,6060,6070,6070,6060,459
20250226,110000,4861231820,6060,6070,6070,6060,891
20250226,105900,4855831840,6060,6070,6080,6060,4552
20250226,105800,4828204910,6070,6070,6070,6060,1343
20250226,105700,4820053800,6070,6080,6080,6070,1306
20250226,105600,4812126210,6080,6070,6080,6060,2321
20250226,105500,4798037630,6070,6060,6070,6060,610
20250226,105400,4794341010,6060,6060,6070,6060,1130
20250226,105300,4787492140,6060,6060,6070,6060,1102
20250226,105200,4780813920,6050,6060,6070,6050,3552
20250226,105100,4759289630,6060,6070,6070,6060,410
20250226,105000,4756801820,6060,6060,6070,6060,4596
20250226,104900,4728947960,6060,6070,6080,6060,3100
20250226,104800,4710139490,6070,6070,6080,6070,1334
20250226,104700,4702041880,6070,6080,6080,6070,3391
20250226,104600,4681452790,6080,6080,6090,6080,1156
20250226,104500,4674420930,6080,6090,6090,6080,950
20250226,104400,4668644910,6090,6090,6090,6080,697
20250226,104300,4664401710,6090,6070,6090,6070,312
20250226,104200,4662507790,6080,6080,6090,6070,2605
20250226,104100,4646679540,6080,6080,6080,6070,731
20250226,104000,4642236330,6080,6090,6090,6070,1922
20250226,103900,4630554400,6080,6090,6090,6080,1172
20250226,103800,4623416960,6080,6080,6090,6080,749
20250226,103700,4618863010,6080,6080,6090,6080,1496
20250226,103600,4609767250,6080,6090,6100,6080,1926
20250226,103500,4598034480,6100,6090,6100,6090,2892
20250226,103400,4580415540,6090,6090,6090,6090,368
20250226,103300,4578174420,6090,6090,6090,6090,2880
20250226,103200,4560635220,6090,6080,6090,6070,1176
20250226,103100,4553482420,6080,6090,6090,6080,4162
20250226,103000,4528152990,6090,6080,6090,6080,203
20250226,102900,4526917720,6080,6100,6100,6080,1376
20250226,102800,4518539120,6100,6100,6100,6090,536
20250226,102700,4515270760,6090,6090,6100,6080,3281
20250226,102600,4495294080,6090,6100,6100,6090,405
20250226,102500,4492826530,6090,6090,6090,6090,1517
20250226,102400,4483588000,6090,6090,6100,6090,533
20250226,102300,4480341440,6090,6100,6100,6090,168
20250226,102200,4479318180,6100,6080,6100,6080,1789
20250226,102100,4468440260,6080,6100,6100,6070,6482
20250226,102000,4429040920,6100,6080,6100,6080,2290
20250226,101900,4415096180,6080,6090,6100,6080,5123
20250226,101800,4383918430,6090,6090,6100,6090,1005
20250226,101700,4377796420,6080,6100,6110,6080,2395
20250226,101600,4363210400,6100,6090,6110,6090,397
20250226,101500,4360790430,6090,6100,6110,6090,3493
20250226,101400,4339513800,6110,6100,6110,6100,787
20250226,101300,4334712420,6100,6110,6110,6100,324
20250226,101200,4332734420,6110,6120,6120,6110,648
20250226,101100,4328774140,6120,6090,6120,6080,3094
20250226,101000,4309886750,6100,6100,6100,6080,2185
20250226,100900,4296566650,6100,6120,6120,6100,3099
20250226,100800,4277645790,6110,6110,6130,6110,16974
20250226,100700,4173731780,6100,6120,6120,6100,1265
20250226,100600,4166005890,6110,6080,6120,6070,12996
20250226,100500,4086795750,6070,6080,6080,6070,3251
20250226,100400,4067048030,6080,6080,6090,6070,1413
20250226,100300,4058468100,6070,6060,6080,6040,7019
20250226,100200,4015999400,6060,6070,6100,6060,7182
20250226,100100,3972350140,6070,6060,6080,6060,607
20250226,100000,3968671590,6060,6070,6070,6060,1452
20250226,095900,3959857960,6070,6060,6090,6060,3116
20250226,095800,3940926970,6060,6070,6070,6050,8854
20250226,095700,3887262820,6070,6050,6070,6040,5633
20250226,095600,3853157310,6050,6050,6050,6050,2782
20250226,095500,3836326210,6050,6060,6060,6040,4026
20250226,095400,3811962900,6050,6060,6060,6050,2105
20250226,095300,3799223970,6050,6060,6060,6050,2078
20250226,095200,3786644960,6060,6040,6060,6040,4871
20250226,095100,3757190630,6040,6040,6050,6030,5510
20250226,095000,3723942840,6030,6020,6050,6020,5359
20250226,094900,3691658050,6020,6070,6070,6020,32793
20250226,094800,3493574200,6070,6070,6080,6070,2538
20250226,094700,3478168530,6070,6080,6080,6070,2063
20250226,094600,3465641320,6080,6080,6080,6070,1147
20250226,094500,3458670700,6080,6070,6090,6070,1409
20250226,094400,3450106230,6080,6100,6110,6080,10558
20250226,094300,3385804810,6100,6100,6100,6090,3506
20250226,094200,3364418250,6090,6100,6100,6090,889
20250226,094100,3359000580,6100,6100,6110,6100,5687
20250226,094000,3324302020,6100,6110,6120,6100,4785
20250226,093900,3295085940,6110,6110,6120,6100,2006
20250226,093800,3282836970,6100,6120,6120,6100,3504
20250226,093700,3261423350,6120,6110,6120,6100,1965
20250226,093600,3249421110,6110,6110,6120,6110,3760
20250226,093500,3226436770,6110,6090,6120,6090,12674
20250226,093400,3149015840,6090,6080,6100,6080,1873
20250226,093300,3137613290,6080,6090,6090,6080,2088
20250226,093200,3124905580,6080,6090,6100,6080,6610
20250226,093100,3084679180,6080,6090,6090,6060,6837
20250226,093000,3043143820,6090,6060,6090,6050,7388
20250226,092900,2998326430,6060,6060,6070,6050,2588
20250226,092800,2982641850,6070,6070,6070,6060,8441
20250226,092700,2931446230,6070,6080,6090,6070,10082
20250226,092600,2870191560,6090,6090,6110,6080,3596
20250226,092500,2848289600,6090,6110,6120,6080,6833
20250226,092400,2806653420,6120,6120,6130,6100,15566
20250226,092300,2711393000,6100,6110,6120,6090,4815
20250226,092200,2682001130,6090,6100,6120,6080,8854
20250226,092100,2627940250,6100,6110,6120,6090,4628
20250226,092000,2599671850,6110,6100,6120,6080,10948
20250226,091900,2532898990,6100,6060,6100,6050,7885
20250226,091800,2485032580,6060,6080,6090,6060,4937
20250226,091700,2455063730,6070,6080,6080,6070,3688
20250226,091600,2432665280,6080,6100,6110,6080,4258
20250226,091500,2406703330,6110,6070,6120,6070,12413
20250226,091400,2330889880,6070,6070,6090,6070,3544
20250226,091300,2309345180,6070,6120,6120,6070,9087
20250226,091200,2253993000,6120,6070,6120,6060,21099
20250226,091100,2125314380,6070,6040,6080,6030,4557
20250226,091000,2097742460,6040,6020,6050,6010,7885
20250226,090900,2050237180,6030,6040,6040,6000,26750
20250226,090800,1889273450,6030,6060,6070,6010,30988
20250226,090700,1702211820,6060,6110,6120,6060,44298
20250226,090600,1432345720,6120,6130,6150,6110,17963
20250226,090500,1322200450,6120,6120,6150,6110,12974
20250226,090400,1242600660,6110,6130,6140,6100,23360
20250226,090300,1099725820,6120,6140,6150,6090,33749
20250226,090200,892814640,6140,6010,6160,6010,43244
20250226,090100,628490840,6010,6000,6040,5960,50707
20250226,090000,324856600,6000,6010,6040,5990,51044