stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,7131940265,3190,3190,3190,3190,59552
20250227,183300,7131940265,3190,3190,3190,3190,0
20250227,183200,7131940265,3190,3190,3190,3190,0
20250227,183100,7131940265,3190,3190,3190,3190,0
20250227,183000,7131940265,3190,3190,3190,3190,0
20250227,182900,7131940265,3190,3190,3190,3190,0
20250227,182800,7131940265,3190,3190,3190,3190,0
20250227,182700,7131940265,3190,3190,3190,3190,0
20250227,182600,7131940265,3190,3190,3190,3190,0
20250227,182500,7131940265,3190,3190,3190,3190,0
20250227,182400,7131940265,3190,3190,3190,3190,0
20250227,182300,7131940265,3190,3190,3190,3190,0
20250227,182200,7131940265,3190,3190,3190,3190,0
20250227,182100,7131940265,3190,3190,3190,3190,0
20250227,182000,7131940265,3190,3190,3190,3190,0
20250227,181900,7131940265,3190,3190,3190,3190,0
20250227,181800,7131940265,3190,3190,3190,3190,0
20250227,181700,7131940265,3190,3190,3190,3190,0
20250227,181600,7131940265,3190,3190,3190,3190,0
20250227,181500,7131940265,3190,3190,3190,3190,0
20250227,181400,7131940265,3190,3190,3190,3190,0
20250227,181300,7131940265,3190,3190,3190,3190,0
20250227,181200,7131940265,3190,3190,3190,3190,0
20250227,181100,7131940265,3190,3190,3190,3190,0
20250227,181000,7131940265,3190,3190,3190,3190,0
20250227,180900,7131940265,3190,3190,3190,3190,0
20250227,180800,7131940265,3190,3190,3190,3190,0
20250227,180700,7131940265,3190,3190,3190,3190,0
20250227,180600,7131940265,3190,3190,3190,3190,0
20250227,180500,7131940265,3190,3190,3190,3190,0
20250227,180400,7131940265,3190,3190,3190,3190,59552
20250227,180300,7131940265,3190,3190,3190,3190,0
20250227,180200,7131940265,3190,3190,3190,3190,0
20250227,180100,7131940265,3190,3190,3190,3190,0
20250227,180000,7131940265,3190,3190,3190,3190,0
20250227,175900,7131940265,3190,3190,3190,3190,0
20250227,175800,7131940265,3190,3190,3190,3190,0
20250227,175700,7131940265,3190,3190,3190,3190,0
20250227,175600,7131940265,3190,3190,3190,3190,0
20250227,175500,7131940265,3190,3190,3190,3190,0
20250227,175400,7131940265,3190,3190,3190,3190,0
20250227,175300,7131940265,3190,3190,3190,3190,0
20250227,175200,7131940265,3190,3190,3190,3190,0
20250227,175100,7131940265,3190,3190,3190,3190,0
20250227,175000,7131940265,3190,3190,3190,3190,0
20250227,174900,7131940265,3190,3190,3190,3190,0
20250227,174800,7131940265,3190,3190,3190,3190,0
20250227,174700,7131940265,3190,3190,3190,3190,0
20250227,174600,7131940265,3190,3190,3190,3190,0
20250227,174500,7131940265,3190,3190,3190,3190,0
20250227,174400,7131940265,3190,3190,3190,3190,0
20250227,174300,7131940265,3190,3190,3190,3190,0
20250227,174200,7131940265,3190,3190,3190,3190,0
20250227,174100,7131940265,3190,3190,3190,3190,0
20250227,174000,7131940265,3190,3190,3190,3190,0
20250227,173900,7131940265,3190,3190,3190,3190,0
20250227,173800,7131940265,3190,3190,3190,3190,0
20250227,173700,7131940265,3190,3190,3190,3190,0
20250227,173600,7131940265,3190,3190,3190,3190,0
20250227,173500,7131940265,3190,3190,3190,3190,0
20250227,173400,7131940265,3190,3190,3190,3190,59552
20250227,173300,7131940265,3190,3190,3190,3190,0
20250227,173200,7131940265,3190,3190,3190,3190,0
20250227,173100,7131940265,3190,3190,3190,3190,0
20250227,173000,7131940265,3190,3190,3190,3190,0
20250227,172900,7131940265,3190,3190,3190,3190,0
20250227,172800,7131940265,3190,3190,3190,3190,0
20250227,172700,7131940265,3190,3190,3190,3190,0
20250227,172600,7131940265,3190,3190,3190,3190,0
20250227,172500,7131940265,3190,3190,3190,3190,0
20250227,172400,7131940265,3190,3190,3190,3190,0
20250227,172300,7131940265,3190,3190,3190,3190,0
20250227,172200,7131940265,3190,3190,3190,3190,0
20250227,172100,7131940265,3190,3190,3190,3190,0
20250227,172000,7131940265,3190,3190,3190,3190,0
20250227,171900,7131940265,3190,3190,3190,3190,0
20250227,171800,7131940265,3190,3190,3190,3190,0
20250227,171700,7131940265,3190,3190,3190,3190,0
20250227,171600,7131940265,3190,3190,3190,3190,0
20250227,171500,7131940265,3190,3190,3190,3190,0
20250227,171400,7131940265,3190,3190,3190,3190,0
20250227,171300,7131940265,3190,3190,3190,3190,0
20250227,171200,7131940265,3190,3190,3190,3190,0
20250227,171100,7131940265,3190,3190,3190,3190,0
20250227,171000,7131940265,3190,3190,3190,3190,0
20250227,170900,7131940265,3190,3190,3190,3190,0
20250227,170800,7131940265,3190,3190,3190,3190,0
20250227,170700,7131940265,3190,3190,3190,3190,0
20250227,170600,7131940265,3190,3190,3190,3190,0
20250227,170500,7131940265,3190,3190,3190,3190,0
20250227,170400,7131940265,3190,3190,3190,3190,59552
20250227,170300,7131940265,3190,3190,3190,3190,0
20250227,170200,7131940265,3190,3190,3190,3190,0
20250227,170100,7131940265,3190,3190,3190,3190,0
20250227,170000,7131940265,3190,3190,3190,3190,0
20250227,165900,7131940265,3190,3190,3190,3190,0
20250227,165800,7131940265,3190,3190,3190,3190,0
20250227,165700,7131940265,3190,3190,3190,3190,0
20250227,165600,7131940265,3190,3190,3190,3190,0
20250227,165500,7131940265,3190,3190,3190,3190,0
20250227,165400,7131940265,3190,3190,3190,3190,0
20250227,165300,7131940265,3190,3190,3190,3190,0
20250227,165200,7131940265,3190,3190,3190,3190,0
20250227,165100,7131940265,3190,3190,3190,3190,0
20250227,165000,7131940265,3190,3190,3190,3190,0
20250227,164900,7131940265,3190,3190,3190,3190,0
20250227,164800,7131940265,3190,3190,3190,3190,0
20250227,164700,7131940265,3190,3190,3190,3190,0
20250227,164600,7131940265,3190,3190,3190,3190,0
20250227,164500,7131940265,3190,3190,3190,3190,0
20250227,164400,7131940265,3190,3190,3190,3190,0
20250227,164300,7131940265,3190,3190,3190,3190,0
20250227,164200,7131940265,3190,3190,3190,3190,0
20250227,164100,7131940265,3190,3190,3190,3190,0
20250227,164000,7131940265,3190,3190,3190,3190,0
20250227,163900,7131940265,3190,3190,3190,3190,0
20250227,163800,7131940265,3190,3190,3190,3190,0
20250227,163700,7131940265,3190,3190,3190,3190,0
20250227,163600,7131940265,3190,3190,3190,3190,0
20250227,163500,7131940265,3190,3190,3190,3190,0
20250227,163400,7131940265,3190,3190,3190,3190,59552
20250227,163300,7131940265,3190,3190,3190,3190,0
20250227,163200,7131940265,3190,3190,3190,3190,0
20250227,163100,7131940265,3190,3190,3190,3190,0
20250227,163000,7131940265,3190,3190,3190,3190,0
20250227,162900,7131940265,3190,3190,3190,3190,0
20250227,162800,7131940265,3190,3190,3190,3190,0
20250227,162700,7131940265,3190,3190,3190,3190,0
20250227,162600,7131940265,3190,3190,3190,3190,0
20250227,162500,7131940265,3190,3190,3190,3190,0
20250227,162400,7131940265,3190,3190,3190,3190,0
20250227,162300,7131940265,3190,3190,3190,3190,0
20250227,162200,7131940265,3190,3190,3190,3190,0
20250227,162100,7131940265,3190,3190,3190,3190,0
20250227,162000,7131940265,3190,3190,3190,3190,0
20250227,161900,7131940265,3190,3190,3190,3190,0
20250227,161800,7131940265,3190,3190,3190,3190,0
20250227,161700,7131940265,3190,3190,3190,3190,0
20250227,161600,7131940265,3190,3190,3190,3190,0
20250227,161500,7131940265,3190,3190,3190,3190,0
20250227,161400,7131940265,3190,3190,3190,3190,0
20250227,161300,7131940265,3190,3190,3190,3190,0
20250227,161200,7131940265,3190,3190,3190,3190,0
20250227,161100,7131940265,3190,3190,3190,3190,0
20250227,161000,7131940265,3190,3190,3190,3190,0
20250227,160900,7131940265,3190,3190,3190,3190,0
20250227,160800,7131940265,3190,3190,3190,3190,0
20250227,160700,7131940265,3190,3190,3190,3190,0
20250227,160600,7131940265,3190,3190,3190,3190,0
20250227,160500,7131940265,3190,3190,3190,3190,0
20250227,160400,7131940265,3190,3190,3190,3190,59552
20250227,160300,7131940265,3190,3190,3190,3190,0
20250227,160200,7131940265,3190,3190,3190,3190,0
20250227,160100,7131940265,3190,3190,3190,3190,0
20250227,160000,7131940265,3190,3190,3190,3190,0
20250227,155900,7131940265,3190,3190,3190,3190,0
20250227,155800,7131940265,3190,3190,3190,3190,0
20250227,155700,7131940265,3190,3190,3190,3190,0
20250227,155600,7131940265,3190,3190,3190,3190,0
20250227,155500,7131940265,3190,3190,3190,3190,0
20250227,155400,7131940265,3190,3190,3190,3190,0
20250227,155300,7131940265,3190,3190,3190,3190,0
20250227,155200,7131940265,3190,3190,3190,3190,0
20250227,155100,7131940265,3190,3190,3190,3190,0
20250227,155000,7131940265,3190,3190,3190,3190,0
20250227,154900,7131940265,3190,3190,3190,3190,0
20250227,154800,7131940265,3190,3190,3190,3190,0
20250227,154700,7131940265,3190,3190,3190,3190,0
20250227,154600,7131940265,3190,3190,3190,3190,0
20250227,154500,7131940265,3190,3190,3190,3190,0
20250227,154400,7131940265,3190,3190,3190,3190,0
20250227,154300,7131940265,3190,3190,3190,3190,0
20250227,154200,7131940265,3190,3190,3190,3190,0
20250227,154100,7131940265,3190,3190,3190,3190,0
20250227,154000,7131940265,3190,3190,3190,3190,0
20250227,153900,7131940265,3190,3190,3190,3190,0
20250227,153800,7131940265,3190,3190,3190,3190,0
20250227,153700,7131940265,3190,3190,3190,3190,0
20250227,153600,7131940265,3190,3190,3190,3190,0
20250227,153500,7131940265,3190,3190,3190,3190,0
20250227,153400,7131940265,3190,3190,3190,3190,59552
20250227,153300,7131940265,3190,3190,3190,3190,0
20250227,153200,7131940265,3190,3190,3190,3190,0
20250227,153100,7131940265,3190,3190,3190,3190,0
20250227,153000,7131940265,3190,3190,3190,3190,59552
20250227,152900,6941969385,3210,3210,3210,3210,0
20250227,152800,6941969385,3210,3210,3210,3210,0
20250227,152700,6941969385,3210,3210,3210,3210,0
20250227,152600,6941969385,3210,3210,3210,3210,0
20250227,152500,6941969385,3210,3210,3210,3210,0
20250227,152400,6941969385,3210,3210,3210,3210,0
20250227,152300,6941969385,3210,3210,3210,3210,0
20250227,152200,6941969385,3210,3210,3210,3210,0
20250227,152100,6941969385,3210,3210,3210,3210,0
20250227,152000,6941969385,3210,3210,3210,3210,0
20250227,151900,6941969385,3210,3195,3210,3195,20710
20250227,151800,6875700040,3195,3200,3205,3195,29104
20250227,151700,6782587750,3205,3205,3205,3205,0
20250227,151600,6782587750,3205,3205,3205,3205,0
20250227,151500,6782587750,3205,3210,3210,3205,18261
20250227,151400,6724036290,3210,3215,3215,3210,12863
20250227,151300,6682742340,3215,3215,3215,3210,8312
20250227,151200,6656034475,3220,3215,3220,3215,6841
20250227,151100,6634040360,3220,3215,3220,3215,6933
20250227,151000,6611748570,3220,3220,3225,3215,15894
20250227,150900,6560575725,3220,3230,3230,3220,11297
20250227,150800,6524152130,3230,3240,3240,3225,13838
20250227,150700,6479433310,3240,3240,3240,3240,4101
20250227,150600,6466146070,3240,3245,3245,3240,1778
20250227,150500,6460379550,3245,3240,3245,3240,538
20250227,150400,6458633890,3245,3240,3245,3240,678
20250227,150300,6456437130,3245,3240,3245,3235,5369
20250227,150200,6439052550,3240,3240,3240,3235,2063
20250227,150100,6432375190,3235,3240,3240,3235,2613
20250227,150000,6423921510,3240,3240,3240,3235,2680
20250227,145900,6415243165,3240,3240,3245,3240,7947
20250227,145800,6389478755,3245,3240,3245,3240,1434
20250227,145700,6384827925,3240,3240,3240,3240,32
20250227,145600,6384724245,3245,3245,3245,3245,0
20250227,145500,6384724245,3245,3245,3245,3240,629
20250227,145400,6382686225,3250,3245,3250,3240,1571
20250227,145300,6377588645,3250,3250,3250,3245,1633
20250227,145200,6372285740,3250,3240,3250,3240,936
20250227,145100,6369252805,3240,3240,3245,3240,3862
20250227,145000,6356739005,3240,3240,3245,3240,6586
20250227,144900,6335384410,3245,3240,3245,3240,2389
20250227,144800,6327639010,3245,3240,3245,3240,1259
20250227,144700,6323559835,3240,3245,3245,3240,13
20250227,144600,6323517710,3245,3240,3245,3240,4326
20250227,144500,6309494940,3240,3240,3240,3240,3158
20250227,144400,6299263020,3240,3250,3250,3235,24303
20250227,144300,6220483220,3250,3250,3255,3245,6223
20250227,144200,6200264260,3255,3255,3255,3255,84
20250227,144100,6199990840,3250,3250,3250,3250,5
20250227,144000,6199974590,3250,3250,3255,3250,8580
20250227,143900,6172079085,3250,3250,3255,3250,291
20250227,143800,6171133325,3255,3250,3255,3250,1176
20250227,143700,6167311310,3250,3250,3255,3250,1602
20250227,143600,6162104800,3255,3250,3255,3250,9327
20250227,143500,6131792040,3250,3250,3255,3250,12661
20250227,143400,6090643175,3255,3255,3255,3250,7537
20250227,143300,6066136285,3255,3260,3260,3255,8199
20250227,143200,6039441965,3265,3265,3265,3260,2213
20250227,143100,6032224020,3265,3260,3265,3260,30
20250227,143000,6032126180,3260,3260,3260,3260,220
20250227,142900,6031408980,3255,3255,3255,3255,50
20250227,142800,6031246230,3260,3260,3260,3260,32
20250227,142700,6031141910,3255,3255,3255,3255,700
20250227,142600,6028863410,3255,3255,3255,3255,125
20250227,142500,6028456535,3255,3260,3260,3255,3816
20250227,142400,6016034035,3255,3260,3260,3255,2743
20250227,142300,6007105565,3255,3255,3260,3255,1519
20250227,142200,6002161165,3255,3260,3260,3255,5983
20250227,142100,5982686495,3260,3260,3260,3255,6015
20250227,142000,5963102065,3255,3265,3265,3255,2271
20250227,141900,5955705435,3260,3265,3265,3260,4229
20250227,141800,5941918735,3260,3265,3265,3260,164
20250227,141700,5941384085,3265,3260,3265,3260,303
20250227,141600,5940394795,3260,3260,3260,3260,1388
20250227,141500,5935869915,3260,3255,3260,3255,2793
20250227,141400,5926778515,3255,3255,3260,3255,4895
20250227,141300,5910839735,3255,3250,3255,3250,14311
20250227,141200,5864285435,3250,3260,3265,3250,16580
20250227,141100,5810301380,3260,3265,3265,3260,11184
20250227,141000,5773826070,3265,3260,3270,3260,141
20250227,140900,5773365635,3260,3270,3270,3260,39230
20250227,140800,5645161660,3270,3270,3275,3270,894
20250227,140700,5642237280,3270,3275,3275,3270,16185
20250227,140600,5589244020,3280,3275,3280,3275,475
20250227,140500,5587688140,3280,3280,3280,3280,1
20250227,140400,5587684860,3275,3280,3280,3275,441
20250227,140300,5586240565,3275,3280,3280,3270,18512
20250227,140200,5525621365,3275,3280,3280,3275,5788
20250227,140100,5506664105,3280,3280,3280,3280,1011
20250227,140000,5503348025,3280,3280,3280,3280,300
20250227,135900,5502364025,3280,3280,3280,3275,3574
20250227,135800,5490658640,3280,3280,3280,3280,1441
20250227,135700,5485932160,3280,3280,3280,3280,4
20250227,135600,5485919040,3280,3285,3285,3280,4218
20250227,135500,5472073935,3280,3275,3280,3275,1207
20250227,135400,5468115075,3280,3280,3280,3275,719
20250227,135300,5465759950,3275,3280,3285,3275,19511
20250227,135200,5401736855,3280,3285,3285,3280,2969
20250227,135100,5391997795,3280,3285,3285,3280,873
20250227,135000,5389131355,3285,3285,3285,3285,592
20250227,134900,5387186635,3285,3285,3285,3285,1112
20250227,134800,5383533715,3285,3285,3285,3285,0
20250227,134700,5383533715,3285,3285,3285,3285,1342
20250227,134600,5379125245,3280,3285,3285,3280,1211
20250227,134500,5375153110,3280,3285,3285,3280,10109
20250227,134400,5341949760,3285,3285,3285,3285,44
20250227,134300,5341805220,3285,3285,3290,3285,1693
20250227,134200,5336239255,3285,3285,3285,3285,10
20250227,134100,5336206405,3285,3290,3290,3285,323
20250227,134000,5335145275,3290,3290,3290,3285,164
20250227,133900,5334606220,3290,3280,3290,3280,726
20250227,133800,5332221605,3285,3285,3285,3280,2733
20250227,133700,5323251255,3285,3280,3285,3280,16870
20250227,133600,5267866965,3285,3285,3285,3285,30
20250227,133500,5267768415,3285,3285,3285,3285,2204
20250227,133400,5260528275,3285,3285,3285,3285,116
20250227,133300,5260147215,3285,3285,3285,3285,3521
20250227,133200,5248580730,3285,3285,3285,3285,5199
20250227,133100,5231502015,3285,3290,3290,3285,543
20250227,133000,5229718245,3295,3290,3295,3290,2343
20250227,132900,5222009765,3295,3290,3295,3290,2904
20250227,132800,5212455585,3290,3290,3290,3290,74
20250227,132700,5212212125,3295,3295,3295,3295,2
20250227,132600,5212205535,3290,3295,3295,3290,820
20250227,132500,5209507595,3295,3295,3295,3295,0
20250227,132400,5209507595,3295,3295,3295,3295,188
20250227,132300,5208888135,3295,3295,3295,3295,0
20250227,132200,5208888135,3295,3295,3295,3295,1
20250227,132100,5208884840,3295,3295,3295,3295,131
20250227,132000,5208453195,3295,3300,3300,3295,448
20250227,131900,5206977020,3295,3295,3295,3295,173
20250227,131800,5206406985,3300,3300,3300,3300,0
20250227,131700,5206406985,3300,3295,3300,3295,1010
20250227,131600,5203078980,3290,3295,3295,3290,1655
20250227,131500,5197626005,3295,3295,3295,3290,4239
20250227,131400,5183679660,3300,3290,3300,3290,696
20250227,131300,5181389810,3300,3300,3300,3290,616
20250227,131200,5179363080,3300,3295,3300,3295,9
20250227,131100,5179333385,3290,3290,3290,3290,0
20250227,131000,5179333385,3290,3290,3290,3290,165
20250227,130900,5178790535,3290,3290,3290,3290,113
20250227,130800,5178418765,3290,3290,3290,3290,0
20250227,130700,5178418765,3290,3290,3290,3290,0
20250227,130600,5178418765,3290,3290,3300,3290,859
20250227,130500,5175592545,3300,3295,3300,3295,1408
20250227,130400,5170946165,3295,3295,3295,3295,5
20250227,130300,5170929690,3295,3295,3295,3295,990
20250227,130200,5167667640,3295,3295,3295,3295,0
20250227,130100,5167667640,3295,3295,3295,3295,50
20250227,130000,5167502890,3295,3290,3295,3290,4001
20250227,125900,5154339595,3295,3295,3295,3295,6
20250227,125800,5154319825,3295,3295,3295,3290,1459
20250227,125700,5149517565,3290,3290,3290,3290,152
20250227,125600,5149017485,3290,3295,3295,3290,384
20250227,125500,5147752705,3295,3295,3295,3295,100
20250227,125400,5147423205,3295,3300,3300,3295,4180
20250227,125300,5133634950,3300,3295,3300,3295,26
20250227,125200,5133549275,3305,3305,3305,3305,0
20250227,125100,5133549275,3305,3295,3305,3295,332
20250227,125000,5132455325,3300,3300,3300,3295,3321
20250227,124900,5121502625,3295,3295,3300,3295,2039
20250227,124800,5114784115,3300,3295,3300,3295,62
20250227,124700,5114579815,3300,3295,3300,3295,119
20250227,124600,5114187690,3295,3295,3295,3290,2033
20250227,124500,5107494650,3295,3300,3300,3295,1297
20250227,124400,5103220835,3300,3295,3300,3295,1016
20250227,124300,5099868115,3300,3305,3305,3300,3396
20250227,124200,5088654095,3305,3305,3305,3305,2
20250227,124100,5088647485,3305,3305,3305,3305,3
20250227,124000,5088637570,3300,3305,3305,3300,123
20250227,123900,5088231060,3305,3305,3305,3305,29
20250227,123800,5088135215,3300,3300,3300,3300,3000
20250227,123700,5078235215,3305,3305,3305,3305,10
20250227,123600,5078202165,3305,3305,3305,3305,1
20250227,123500,5078198860,3305,3305,3305,3305,14
20250227,123400,5078152590,3300,3300,3305,3300,2165
20250227,123300,5070998065,3305,3305,3305,3305,1
20250227,123200,5070994760,3305,3305,3305,3300,803
20250227,123100,5068343345,3300,3300,3300,3300,861
20250227,123000,5065502045,3300,3300,3300,3300,300
20250227,122900,5064512045,3300,3300,3300,3300,1
20250227,122800,5064508745,3295,3295,3295,3295,100
20250227,122700,5064179245,3295,3295,3295,3295,0
20250227,122600,5064179245,3295,3295,3295,3295,1195
20250227,122500,5060241720,3295,3295,3295,3295,411
20250227,122400,5058887475,3295,3295,3295,3295,204
20250227,122300,5058215295,3290,3290,3290,3290,80
20250227,122200,5057952095,3290,3305,3305,3290,3157
20250227,122100,5047559875,3300,3300,3300,3300,4560
20250227,122000,5032511875,3300,3300,3300,3300,1
20250227,121900,5032508575,3300,3300,3300,3300,4
20250227,121800,5032495375,3295,3300,3300,3295,680
20250227,121700,5030251975,3300,3300,3300,3300,1
20250227,121600,5030248675,3300,3300,3300,3300,1
20250227,121500,5030245375,3295,3295,3295,3295,1100
20250227,121400,5026620875,3300,3300,3300,3300,93
20250227,121300,5026313975,3295,3295,3295,3295,800
20250227,121200,5023677975,3295,3295,3295,3295,285
20250227,121100,5022738900,3295,3300,3300,3295,420
20250227,121000,5021354995,3295,3305,3305,3295,4483
20250227,120900,5006563100,3300,3305,3305,3300,501
20250227,120800,5004909795,3305,3305,3305,3300,852
20250227,120700,5002098185,3305,3305,3305,3305,0
20250227,120600,5002098185,3305,3305,3305,3305,0
20250227,120500,5002098185,3305,3305,3305,3305,100
20250227,120400,5001767685,3305,3305,3305,3305,224
20250227,120300,5001027365,3310,3310,3310,3310,1
20250227,120200,5001024055,3310,3305,3310,3305,3000
20250227,120100,4991102560,3305,3300,3305,3300,1658
20250227,120000,4985631155,3300,3300,3300,3295,158
20250227,115900,4985110005,3295,3295,3295,3295,0
20250227,115800,4985110005,3295,3295,3295,3295,275
20250227,115700,4984203880,3295,3295,3300,3295,34
20250227,115600,4984091845,3295,3300,3300,3295,673
20250227,115500,4981873715,3300,3300,3300,3300,109
20250227,115400,4981514015,3295,3290,3295,3290,2712
20250227,115300,4972587920,3295,3295,3295,3295,32
20250227,115200,4972482480,3290,3295,3295,3290,1066
20250227,115100,4968975190,3300,3285,3300,3285,1212
20250227,115000,4964982710,3290,3290,3290,3290,3
20250227,114900,4964972840,3290,3285,3290,3285,134
20250227,114800,4964532480,3285,3290,3290,3285,444
20250227,114700,4963073925,3290,3290,3290,3290,5
20250227,114600,4963057475,3290,3285,3290,3285,3281
20250227,114500,4952279235,3290,3290,3290,3290,2
20250227,114400,4952272655,3285,3290,3290,3285,1029
20250227,114300,4948887250,3285,3285,3285,3285,300
20250227,114200,4947901750,3285,3285,3285,3285,438
20250227,114100,4946462920,3285,3285,3285,3285,428
20250227,114000,4945056940,3285,3285,3285,3285,681
20250227,113900,4942819855,3280,3280,3285,3280,2889
20250227,113800,4933343080,3285,3290,3290,3285,21484
20250227,113700,4862761940,3290,3285,3290,3285,102
20250227,113600,4862426860,3290,3290,3290,3290,31
20250227,113500,4862324870,3285,3285,3285,3285,300
20250227,113400,4861339370,3290,3285,3290,3285,1723
20250227,113300,4855679310,3285,3285,3285,3285,2318
20250227,113200,4848064680,3285,3285,3285,3285,803
20250227,113100,4845426825,3285,3290,3290,3280,15463
20250227,113000,4794638005,3295,3295,3295,3295,1
20250227,112900,4794634710,3290,3290,3290,3285,1100
20250227,112800,4791019985,3290,3290,3290,3290,314
20250227,112700,4789986925,3300,3290,3300,3285,743
20250227,112600,4787545885,3285,3290,3290,3285,5871
20250227,112500,4768233025,3290,3290,3290,3290,1846
20250227,112400,4762159685,3290,3295,3295,3290,19451
20250227,112300,4698164705,3295,3295,3300,3295,1310
20250227,112200,4693848250,3290,3290,3290,3290,1734
20250227,112100,4688143390,3290,3290,3290,3285,1403
20250227,112000,4683529315,3290,3290,3290,3290,1026
20250227,111900,4680153775,3290,3290,3290,3290,458
20250227,111800,4678646955,3290,3290,3290,3290,1019
20250227,111700,4675294445,3290,3295,3295,3290,9693
20250227,111600,4643396905,3300,3295,3300,3295,111
20250227,111500,4643031155,3295,3295,3295,3295,5
20250227,111400,4643014680,3290,3295,3300,3290,1698
20250227,111300,4637427070,3295,3305,3305,3295,11612
20250227,111200,4599149135,3310,3305,3310,3305,725
20250227,111100,4596752510,3310,3310,3310,3310,5
20250227,111000,4596735960,3310,3310,3310,3310,14
20250227,110900,4596689620,3305,3305,3305,3305,356
20250227,110800,4595513040,3310,3305,3310,3300,1502
20250227,110700,4590548435,3305,3305,3305,3305,0
20250227,110600,4590548435,3305,3305,3305,3300,315
20250227,110500,4589508360,3305,3300,3305,3300,2836
20250227,110400,4580145720,3300,3305,3305,3300,690
20250227,110300,4577868570,3300,3300,3300,3300,1107
20250227,110200,4574215470,3300,3300,3300,3295,464
20250227,110100,4572684280,3300,3300,3300,3300,0
20250227,110000,4572684280,3300,3300,3300,3300,1632
20250227,105900,4567298680,3300,3300,3300,3300,20
20250227,105800,4567232680,3305,3305,3305,3300,1011
20250227,105700,4563896330,3305,3300,3305,3295,5919
20250227,105600,4544360665,3295,3295,3300,3295,93
20250227,105500,4544054225,3300,3300,3300,3300,0
20250227,105400,4544054225,3300,3295,3300,3295,203
20250227,105300,4543385325,3295,3300,3300,3295,1232
20250227,105200,4539325880,3295,3295,3295,3295,1896
20250227,105100,4533078560,3295,3300,3300,3295,1973
20250227,105000,4526577425,3300,3300,3300,3300,2400
20250227,104900,4518657425,3300,3305,3305,3300,2956
20250227,104800,4508902130,3305,3300,3305,3300,3793
20250227,104700,4496385225,3295,3295,3295,3295,21
20250227,104600,4496316030,3300,3300,3300,3300,224
20250227,104500,4495576830,3300,3300,3300,3300,1518
20250227,104400,4490567430,3300,3310,3310,3295,5470
20250227,104300,4472508825,3305,3305,3305,3300,2614
20250227,104200,4463871120,3300,3300,3300,3300,20
20250227,104100,4463805120,3305,3305,3305,3305,10
20250227,104000,4463772070,3305,3300,3305,3300,123
20250227,103900,4463366155,3300,3300,3300,3300,0
20250227,103800,4463366155,3300,3305,3305,3300,754
20250227,103700,4460877930,3305,3305,3305,3305,19
20250227,103600,4460815135,3305,3300,3305,3300,3291
20250227,103500,4449954685,3300,3305,3305,3300,2539
20250227,103400,4441575840,3305,3305,3305,3305,845
20250227,103300,4438783115,3305,3295,3305,3295,1662
20250227,103200,4433298745,3300,3300,3305,3295,362
20250227,103100,4432104340,3300,3300,3300,3300,1155
20250227,103000,4428292840,3300,3300,3300,3300,3756
20250227,102900,4415898040,3300,3300,3300,3300,1008
20250227,102800,4412571640,3295,3300,3300,3295,579
20250227,102700,4410663825,3295,3295,3295,3295,0
20250227,102600,4410663825,3295,3295,3295,3295,2658
20250227,102500,4401905715,3295,3295,3295,3295,1
20250227,102400,4401902420,3295,3300,3300,3295,393
20250227,102300,4400605620,3295,3295,3295,3295,1239
20250227,102200,4396523115,3295,3295,3295,3290,2754
20250227,102100,4387461185,3290,3295,3295,3290,735
20250227,102000,4385042385,3295,3300,3300,3295,1681
20250227,101900,4379502560,3295,3295,3295,3295,849
20250227,101800,4376705105,3295,3290,3295,3290,1445
20250227,101700,4371946330,3290,3295,3295,3290,854
20250227,101600,4369133975,3295,3295,3295,3295,50
20250227,101500,4368969225,3290,3300,3300,3290,7403
20250227,101400,4344584575,3295,3290,3295,3290,7749
20250227,101300,4319054120,3295,3290,3295,3290,3466
20250227,101200,4307638650,3290,3290,3290,3290,2736
20250227,101100,4298637210,3290,3295,3295,3280,9549
20250227,101000,4267294020,3295,3280,3295,3280,7820
20250227,100900,4241585605,3285,3285,3285,3280,7943
20250227,100800,4215530735,3280,3295,3295,3280,23323
20250227,100700,4138918500,3295,3295,3295,3290,1709
20250227,100600,4133295360,3290,3295,3295,3290,4067
20250227,100500,4119913615,3295,3295,3295,3290,521
20250227,100400,4118196990,3295,3290,3295,3290,3830
20250227,100300,4105596160,3290,3295,3295,3290,546
20250227,100200,4103799500,3290,3290,3295,3290,7257
20250227,100100,4079921450,3295,3290,3295,3290,868
20250227,100000,4077062305,3290,3290,3290,3285,11682
20250227,095900,4038634685,3290,3310,3315,3290,31706
20250227,095800,3934077465,3310,3310,3310,3310,98
20250227,095700,3933753085,3315,3315,3315,3300,417
20250227,095600,3932375460,3315,3315,3320,3300,11219
20250227,095500,3895273400,3315,3320,3320,3315,4348
20250227,095400,3880859775,3315,3320,3320,3315,2011
20250227,095300,3874190865,3320,3315,3320,3315,1851
20250227,095200,3868054255,3315,3315,3315,3315,3116
20250227,095100,3857724715,3320,3325,3325,3320,2838
20250227,095000,3848302540,3320,3325,3325,3320,3260
20250227,094900,3837463090,3325,3320,3330,3320,2639
20250227,094800,3828692600,3315,3310,3315,3305,4229
20250227,094700,3814693645,3305,3310,3315,3305,1504
20250227,094600,3809722645,3315,3315,3315,3305,846
20250227,094500,3806923585,3305,3310,3310,3305,1882
20250227,094400,3800694215,3310,3295,3310,3295,3563
20250227,094300,3788929550,3295,3300,3300,3295,811
20250227,094200,3786254840,3305,3300,3305,3290,22954
20250227,094100,3710576015,3300,3310,3310,3300,5308
20250227,094000,3693042865,3310,3305,3310,3300,2995
20250227,093900,3683146915,3305,3300,3305,3300,8982
20250227,093800,3653506285,3305,3310,3315,3300,18553
20250227,093700,3592215070,3310,3310,3315,3310,776
20250227,093600,3589646435,3310,3325,3325,3305,21770
20250227,093500,3517401150,3325,3325,3325,3320,2067
20250227,093400,3510529905,3325,3315,3325,3315,1465
20250227,093300,3505664730,3315,3315,3320,3315,4445
20250227,093200,3490928495,3315,3310,3315,3310,3354
20250227,093100,3479826250,3315,3315,3320,3315,2858
20250227,093000,3470350890,3320,3325,3330,3315,8631
20250227,092900,3441693790,3325,3320,3325,3320,2844
20250227,092800,3432247285,3320,3315,3320,3315,526
20250227,092700,3430501755,3315,3315,3315,3310,5882
20250227,092600,3411006320,3315,3315,3320,3310,1197
20250227,092500,3407039595,3315,3320,3320,3310,9313
20250227,092400,3376172425,3325,3325,3325,3320,4149
20250227,092300,3362381340,3325,3330,3335,3325,4749
20250227,092200,3346575365,3335,3330,3335,3325,2711
20250227,092100,3337548360,3335,3340,3345,3335,9664
20250227,092000,3305246255,3340,3330,3340,3325,9609
20250227,091900,3273228040,3330,3315,3330,3315,10016
20250227,091800,3239950730,3315,3320,3320,3310,4437
20250227,091700,3225240210,3320,3305,3320,3305,4101
20250227,091600,3211651560,3305,3315,3320,3305,7778
20250227,091500,3185877720,3315,3300,3315,3295,8189
20250227,091400,3158829760,3300,3295,3300,3290,8977
20250227,091300,3129269125,3295,3305,3315,3295,29837
20250227,091200,3030694220,3305,3295,3305,3295,19408
20250227,091100,2966611065,3295,3300,3300,3285,31722
20250227,091000,2862154125,3295,3290,3300,3285,43193
20250227,090900,2719890380,3285,3280,3290,3280,16651
20250227,090800,2665187865,3280,3310,3310,3280,60259
20250227,090700,2467047280,3300,3330,3330,3300,84276
20250227,090600,2188101055,3330,3335,3335,3320,19114
20250227,090500,2124533625,3340,3345,3355,3330,36973
20250227,090400,2000978400,3350,3350,3385,3345,32073
20250227,090300,1893316980,3350,3410,3420,3345,35670
20250227,090200,1773193150,3410,3380,3410,3335,36061
20250227,090100,1651963700,3365,3470,3470,3345,95364
20250227,090000,1327216820,3470,3560,3630,3460,376172