stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190000,2671694270,3310,3310,3310,3310,13682
20250227,185900,2671694270,3310,3310,3310,3310,0
20250227,185800,2671694270,3310,3310,3310,3310,0
20250227,185700,2671694270,3310,3310,3310,3310,0
20250227,185600,2671694270,3310,3310,3310,3310,0
20250227,185500,2671694270,3310,3310,3310,3310,0
20250227,185400,2671694270,3310,3310,3310,3310,0
20250227,185300,2671694270,3310,3310,3310,3310,0
20250227,185200,2671694270,3310,3310,3310,3310,0
20250227,185100,2671694270,3310,3310,3310,3310,0
20250227,185000,2671694270,3310,3310,3310,3310,0
20250227,184900,2671694270,3310,3310,3310,3310,0
20250227,184800,2671694270,3310,3310,3310,3310,0
20250227,184700,2671694270,3310,3310,3310,3310,0
20250227,184600,2671694270,3310,3310,3310,3310,0
20250227,184500,2671694270,3310,3310,3310,3310,0
20250227,184400,2671694270,3310,3310,3310,3310,0
20250227,184300,2671694270,3310,3310,3310,3310,0
20250227,184200,2671694270,3310,3310,3310,3310,0
20250227,184100,2671694270,3310,3310,3310,3310,0
20250227,184000,2671694270,3310,3310,3310,3310,0
20250227,183900,2671694270,3310,3310,3310,3310,0
20250227,183800,2671694270,3310,3310,3310,3310,0
20250227,183700,2671694270,3310,3310,3310,3310,0
20250227,183600,2671694270,3310,3310,3310,3310,0
20250227,183500,2671694270,3310,3310,3310,3310,0
20250227,183400,2671694270,3310,3310,3310,3310,0
20250227,183300,2671694270,3310,3310,3310,3310,0
20250227,183200,2671694270,3310,3310,3310,3310,0
20250227,183100,2671694270,3310,3310,3310,3310,0
20250227,183000,2671694270,3310,3310,3310,3310,13682
20250227,182900,2671694270,3310,3310,3310,3310,0
20250227,182800,2671694270,3310,3310,3310,3310,0
20250227,182700,2671694270,3310,3310,3310,3310,0
20250227,182600,2671694270,3310,3310,3310,3310,0
20250227,182500,2671694270,3310,3310,3310,3310,0
20250227,182400,2671694270,3310,3310,3310,3310,0
20250227,182300,2671694270,3310,3310,3310,3310,0
20250227,182200,2671694270,3310,3310,3310,3310,0
20250227,182100,2671694270,3310,3310,3310,3310,0
20250227,182000,2671694270,3310,3310,3310,3310,0
20250227,181900,2671694270,3310,3310,3310,3310,0
20250227,181800,2671694270,3310,3310,3310,3310,0
20250227,181700,2671694270,3310,3310,3310,3310,0
20250227,181600,2671694270,3310,3310,3310,3310,0
20250227,181500,2671694270,3310,3310,3310,3310,0
20250227,181400,2671694270,3310,3310,3310,3310,0
20250227,181300,2671694270,3310,3310,3310,3310,0
20250227,181200,2671694270,3310,3310,3310,3310,0
20250227,181100,2671694270,3310,3310,3310,3310,0
20250227,181000,2671694270,3310,3310,3310,3310,0
20250227,180900,2671694270,3310,3310,3310,3310,0
20250227,180800,2671694270,3310,3310,3310,3310,0
20250227,180700,2671694270,3310,3310,3310,3310,0
20250227,180600,2671694270,3310,3310,3310,3310,0
20250227,180500,2671694270,3310,3310,3310,3310,0
20250227,180400,2671694270,3310,3310,3310,3310,0
20250227,180300,2671694270,3310,3310,3310,3310,0
20250227,180200,2671694270,3310,3310,3310,3310,0
20250227,180100,2671694270,3310,3310,3310,3310,0
20250227,180000,2671694270,3310,3310,3310,3310,13682
20250227,175900,2671694270,3310,3310,3310,3310,0
20250227,175800,2671694270,3310,3310,3310,3310,0
20250227,175700,2671694270,3310,3310,3310,3310,0
20250227,175600,2671694270,3310,3310,3310,3310,0
20250227,175500,2671694270,3310,3310,3310,3310,0
20250227,175400,2671694270,3310,3310,3310,3310,0
20250227,175300,2671694270,3310,3310,3310,3310,0
20250227,175200,2671694270,3310,3310,3310,3310,0
20250227,175100,2671694270,3310,3310,3310,3310,0
20250227,175000,2671694270,3310,3310,3310,3310,0
20250227,174900,2671694270,3310,3310,3310,3310,0
20250227,174800,2671694270,3310,3310,3310,3310,0
20250227,174700,2671694270,3310,3310,3310,3310,0
20250227,174600,2671694270,3310,3310,3310,3310,0
20250227,174500,2671694270,3310,3310,3310,3310,0
20250227,174400,2671694270,3310,3310,3310,3310,0
20250227,174300,2671694270,3310,3310,3310,3310,0
20250227,174200,2671694270,3310,3310,3310,3310,0
20250227,174100,2671694270,3310,3310,3310,3310,0
20250227,174000,2671694270,3310,3310,3310,3310,0
20250227,173900,2671694270,3310,3310,3310,3310,0
20250227,173800,2671694270,3310,3310,3310,3310,0
20250227,173700,2671694270,3310,3310,3310,3310,0
20250227,173600,2671694270,3310,3310,3310,3310,0
20250227,173500,2671694270,3310,3310,3310,3310,0
20250227,173400,2671694270,3310,3310,3310,3310,0
20250227,173300,2671694270,3310,3310,3310,3310,0
20250227,173200,2671694270,3310,3310,3310,3310,0
20250227,173100,2671694270,3310,3310,3310,3310,0
20250227,173000,2671694270,3310,3310,3310,3310,13682
20250227,172900,2671694270,3310,3310,3310,3310,0
20250227,172800,2671694270,3310,3310,3310,3310,0
20250227,172700,2671694270,3310,3310,3310,3310,0
20250227,172600,2671694270,3310,3310,3310,3310,0
20250227,172500,2671694270,3310,3310,3310,3310,0
20250227,172400,2671694270,3310,3310,3310,3310,0
20250227,172300,2671694270,3310,3310,3310,3310,0
20250227,172200,2671694270,3310,3310,3310,3310,0
20250227,172100,2671694270,3310,3310,3310,3310,0
20250227,172000,2671694270,3310,3310,3310,3310,0
20250227,171900,2671694270,3310,3310,3310,3310,0
20250227,171800,2671694270,3310,3310,3310,3310,0
20250227,171700,2671694270,3310,3310,3310,3310,0
20250227,171600,2671694270,3310,3310,3310,3310,0
20250227,171500,2671694270,3310,3310,3310,3310,0
20250227,171400,2671694270,3310,3310,3310,3310,0
20250227,171300,2671694270,3310,3310,3310,3310,0
20250227,171200,2671694270,3310,3310,3310,3310,0
20250227,171100,2671694270,3310,3310,3310,3310,0
20250227,171000,2671694270,3310,3310,3310,3310,0
20250227,170900,2671694270,3310,3310,3310,3310,0
20250227,170800,2671694270,3310,3310,3310,3310,0
20250227,170700,2671694270,3310,3310,3310,3310,0
20250227,170600,2671694270,3310,3310,3310,3310,0
20250227,170500,2671694270,3310,3310,3310,3310,0
20250227,170400,2671694270,3310,3310,3310,3310,0
20250227,170300,2671694270,3310,3310,3310,3310,0
20250227,170200,2671694270,3310,3310,3310,3310,0
20250227,170100,2671694270,3310,3310,3310,3310,0
20250227,170000,2671694270,3310,3310,3310,3310,13682
20250227,165900,2671694270,3310,3310,3310,3310,0
20250227,165800,2671694270,3310,3310,3310,3310,0
20250227,165700,2671694270,3310,3310,3310,3310,0
20250227,165600,2671694270,3310,3310,3310,3310,0
20250227,165500,2671694270,3310,3310,3310,3310,0
20250227,165400,2671694270,3310,3310,3310,3310,0
20250227,165300,2671694270,3310,3310,3310,3310,0
20250227,165200,2671694270,3310,3310,3310,3310,0
20250227,165100,2671694270,3310,3310,3310,3310,0
20250227,165000,2671694270,3310,3310,3310,3310,0
20250227,164900,2671694270,3310,3310,3310,3310,0
20250227,164800,2671694270,3310,3310,3310,3310,0
20250227,164700,2671694270,3310,3310,3310,3310,0
20250227,164600,2671694270,3310,3310,3310,3310,0
20250227,164500,2671694270,3310,3310,3310,3310,0
20250227,164400,2671694270,3310,3310,3310,3310,0
20250227,164300,2671694270,3310,3310,3310,3310,0
20250227,164200,2671694270,3310,3310,3310,3310,0
20250227,164100,2671694270,3310,3310,3310,3310,0
20250227,164000,2671694270,3310,3310,3310,3310,0
20250227,163900,2671694270,3310,3310,3310,3310,0
20250227,163800,2671694270,3310,3310,3310,3310,0
20250227,163700,2671694270,3310,3310,3310,3310,0
20250227,163600,2671694270,3310,3310,3310,3310,0
20250227,163500,2671694270,3310,3310,3310,3310,0
20250227,163400,2671694270,3310,3310,3310,3310,0
20250227,163300,2671694270,3310,3310,3310,3310,0
20250227,163200,2671694270,3310,3310,3310,3310,0
20250227,163100,2671694270,3310,3310,3310,3310,0
20250227,163000,2671694270,3310,3310,3310,3310,13682
20250227,162900,2671694270,3310,3310,3310,3310,0
20250227,162800,2671694270,3310,3310,3310,3310,0
20250227,162700,2671694270,3310,3310,3310,3310,0
20250227,162600,2671694270,3310,3310,3310,3310,0
20250227,162500,2671694270,3310,3310,3310,3310,0
20250227,162400,2671694270,3310,3310,3310,3310,0
20250227,162300,2671694270,3310,3310,3310,3310,0
20250227,162200,2671694270,3310,3310,3310,3310,0
20250227,162100,2671694270,3310,3310,3310,3310,0
20250227,162000,2671694270,3310,3310,3310,3310,0
20250227,161900,2671694270,3310,3310,3310,3310,0
20250227,161800,2671694270,3310,3310,3310,3310,0
20250227,161700,2671694270,3310,3310,3310,3310,0
20250227,161600,2671694270,3310,3310,3310,3310,0
20250227,161500,2671694270,3310,3310,3310,3310,0
20250227,161400,2671694270,3310,3310,3310,3310,0
20250227,161300,2671694270,3310,3310,3310,3310,0
20250227,161200,2671694270,3310,3310,3310,3310,0
20250227,161100,2671694270,3310,3310,3310,3310,0
20250227,161000,2671694270,3310,3310,3310,3310,0
20250227,160900,2671694270,3310,3310,3310,3310,0
20250227,160800,2671694270,3310,3310,3310,3310,0
20250227,160700,2671694270,3310,3310,3310,3310,0
20250227,160600,2671694270,3310,3310,3310,3310,0
20250227,160500,2671694270,3310,3310,3310,3310,0
20250227,160400,2671694270,3310,3310,3310,3310,0
20250227,160300,2671694270,3310,3310,3310,3310,0
20250227,160200,2671694270,3310,3310,3310,3310,0
20250227,160100,2671694270,3310,3310,3310,3310,0
20250227,160000,2671694270,3310,3310,3310,3310,13682
20250227,155900,2671694270,3310,3310,3310,3310,0
20250227,155800,2671694270,3310,3310,3310,3310,0
20250227,155700,2671694270,3310,3310,3310,3310,0
20250227,155600,2671694270,3310,3310,3310,3310,0
20250227,155500,2671694270,3310,3310,3310,3310,0
20250227,155400,2671694270,3310,3310,3310,3310,0
20250227,155300,2671694270,3310,3310,3310,3310,0
20250227,155200,2671694270,3310,3310,3310,3310,0
20250227,155100,2671694270,3310,3310,3310,3310,0
20250227,155000,2671694270,3310,3310,3310,3310,0
20250227,154900,2671694270,3310,3310,3310,3310,0
20250227,154800,2671694270,3310,3310,3310,3310,0
20250227,154700,2671694270,3310,3310,3310,3310,0
20250227,154600,2671694270,3310,3310,3310,3310,0
20250227,154500,2671694270,3310,3310,3310,3310,0
20250227,154400,2671694270,3310,3310,3310,3310,0
20250227,154300,2671694270,3310,3310,3310,3310,0
20250227,154200,2671694270,3310,3310,3310,3310,0
20250227,154100,2671694270,3310,3310,3310,3310,0
20250227,154000,2671694270,3310,3310,3310,3310,0
20250227,153900,2671694270,3310,3310,3310,3310,0
20250227,153800,2671694270,3310,3310,3310,3310,0
20250227,153700,2671694270,3310,3310,3310,3310,0
20250227,153600,2671694270,3310,3310,3310,3310,0
20250227,153500,2671694270,3310,3310,3310,3310,0
20250227,153400,2671694270,3310,3310,3310,3310,0
20250227,153300,2671694270,3310,3310,3310,3310,0
20250227,153200,2671694270,3310,3310,3310,3310,0
20250227,153100,2671694270,3310,3310,3310,3310,0
20250227,153000,2671694270,3310,3310,3310,3310,27364
20250227,152900,2626406850,3295,3295,3295,3295,0
20250227,152800,2626406850,3295,3295,3295,3295,0
20250227,152700,2626406850,3295,3295,3295,3295,0
20250227,152600,2626406850,3295,3295,3295,3295,0
20250227,152500,2626406850,3295,3295,3295,3295,0
20250227,152400,2626406850,3295,3295,3295,3295,0
20250227,152300,2626406850,3295,3295,3295,3295,0
20250227,152200,2626406850,3295,3295,3295,3295,0
20250227,152100,2626406850,3295,3295,3295,3295,0
20250227,152000,2626406850,3295,3295,3295,3295,0
20250227,151900,2626406850,3295,3300,3300,3290,117
20250227,151800,2626021360,3285,3295,3300,3285,2474
20250227,151700,2617883275,3295,3295,3300,3290,581
20250227,151600,2615969370,3295,3305,3305,3295,1652
20250227,151500,2610523415,3305,3305,3305,3300,985
20250227,151400,2607271150,3300,3305,3310,3300,3152
20250227,151300,2596849960,3305,3295,3305,3295,3312
20250227,151200,2585918390,3300,3300,3300,3295,611
20250227,151100,2583902730,3300,3300,3300,3295,708
20250227,151000,2581567620,3300,3295,3300,3295,1195
20250227,150900,2577624870,3295,3300,3300,3295,445
20250227,150800,2576156945,3300,3295,3300,3295,1262
20250227,150700,2571992355,3295,3295,3295,3295,22
20250227,150600,2571919865,3300,3300,3300,3300,100
20250227,150500,2571589865,3300,3300,3300,3300,373
20250227,150400,2570358965,3300,3295,3300,3295,449
20250227,150300,2568878235,3300,3300,3300,3300,301
20250227,150200,2567884935,3305,3300,3305,3300,1239
20250227,150100,2563795930,3300,3300,3300,3300,2425
20250227,150000,2555793430,3300,3295,3305,3290,3709
20250227,145900,2543561385,3290,3290,3290,3285,669
20250227,145800,2541360425,3290,3285,3290,3285,553
20250227,145700,2539543320,3285,3295,3295,3285,695
20250227,145600,2537257590,3295,3290,3295,3290,436
20250227,145500,2535823145,3275,3275,3290,3275,671
20250227,145400,2533622035,3270,3265,3290,3265,14599
20250227,145300,2485808045,3270,3270,3270,3270,10
20250227,145200,2485775345,3270,3270,3270,3270,10
20250227,145100,2485742645,3265,3265,3265,3265,650
20250227,145000,2483620395,3265,3270,3270,3265,300
20250227,144900,2482639405,3260,3270,3270,3260,11
20250227,144800,2482603445,3270,3270,3270,3270,21
20250227,144700,2482534775,3270,3265,3270,3255,970
20250227,144600,2479375265,3265,3270,3270,3265,1105
20250227,144500,2475763690,3270,3270,3270,3270,12
20250227,144400,2475724450,3270,3270,3270,3270,121
20250227,144300,2475328780,3270,3270,3270,3270,1027
20250227,144200,2471970490,3270,3270,3270,3270,721
20250227,144100,2469612820,3270,3260,3270,3260,1505
20250227,144000,2464699000,3260,3255,3260,3255,2278
20250227,143900,2457281310,3255,3250,3255,3250,41
20250227,143800,2457148055,3250,3250,3250,3250,0
20250227,143700,2457148055,3250,3250,3250,3250,118
20250227,143600,2456764555,3250,3250,3250,3250,315
20250227,143500,2455740805,3250,3250,3250,3250,278
20250227,143400,2454837305,3250,3250,3250,3250,6
20250227,143300,2454817805,3250,3255,3255,3250,293
20250227,143200,2453864555,3255,3255,3255,3255,464
20250227,143100,2452354235,3255,3250,3255,3250,3
20250227,143000,2452344480,3250,3255,3255,3250,2
20250227,142900,2452337975,3255,3255,3255,3255,0
20250227,142800,2452337975,3255,3240,3255,3240,1523
20250227,142700,2447392610,3260,3260,3260,3235,4002
20250227,142600,2434415640,3265,3265,3265,3265,1
20250227,142500,2434412375,3245,3265,3265,3245,2
20250227,142400,2434405865,3245,3245,3265,3245,7839
20250227,142300,2408947660,3245,3260,3260,3245,534
20250227,142200,2407214815,3245,3255,3255,3245,2320
20250227,142100,2399678400,3245,3245,3255,3245,324
20250227,142000,2398627010,3255,3255,3255,3255,11
20250227,141900,2398591205,3245,3260,3260,3245,101
20250227,141800,2398263445,3240,3245,3245,3240,189
20250227,141700,2397651005,3260,3260,3260,3260,30
20250227,141600,2397553205,3260,3260,3260,3260,1225
20250227,141500,2393559705,3260,3260,3260,3260,0
20250227,141400,2393559705,3260,3260,3260,3260,200
20250227,141300,2392907705,3265,3265,3265,3265,0
20250227,141200,2392907705,3265,3260,3265,3245,436
20250227,141100,2391490090,3265,3260,3265,3260,1592
20250227,141000,2386292770,3265,3260,3265,3260,50
20250227,140900,2386129645,3265,3265,3265,3265,0
20250227,140800,2386129645,3265,3265,3265,3265,12
20250227,140700,2386090465,3240,3255,3255,3240,2500
20250227,140600,2377971540,3260,3260,3260,3260,294
20250227,140500,2377013100,3260,3265,3265,3260,324
20250227,140400,2375956740,3265,3265,3265,3265,11
20250227,140300,2375920825,3260,3260,3260,3260,0
20250227,140200,2375920825,3260,3255,3260,3255,827
20250227,140100,2373224855,3260,3265,3265,3260,197
20250227,140000,2372581745,3260,3260,3265,3260,644
20250227,135900,2370480620,3260,3260,3260,3260,45
20250227,135800,2370333920,3265,3265,3265,3265,1
20250227,135700,2370330655,3260,3260,3260,3260,800
20250227,135600,2367722655,3260,3265,3265,3260,312
20250227,135500,2366705225,3265,3265,3265,3265,109
20250227,135400,2366349340,3260,3260,3260,3260,98
20250227,135300,2366029860,3260,3260,3260,3260,0
20250227,135200,2366029860,3260,3255,3260,3255,27
20250227,135100,2365941920,3260,3260,3265,3260,79
20250227,135000,2365684060,3265,3265,3265,3265,0
20250227,134900,2365684060,3265,3265,3265,3265,0
20250227,134800,2365684060,3265,3250,3265,3250,30
20250227,134700,2365586395,3265,3265,3265,3250,907
20250227,134600,2362638540,3265,3265,3265,3265,0
20250227,134500,2362638540,3265,3255,3265,3255,1700
20250227,134400,2357090040,3265,3270,3270,3260,57
20250227,134300,2356904155,3270,3255,3270,3255,91
20250227,134200,2356607935,3270,3270,3270,3270,3401
20250227,134100,2345486665,3270,3265,3270,3265,1728
20250227,134000,2339837950,3265,3250,3265,3250,701
20250227,133900,2337556160,3250,3250,3250,3250,560
20250227,133800,2335736160,3255,3255,3255,3255,303
20250227,133700,2334749895,3255,3265,3270,3255,6590
20250227,133600,2313245465,3265,3265,3265,3265,1
20250227,133500,2313242200,3265,3255,3265,3255,2752
20250227,133400,2304277475,3255,3245,3255,3240,5579
20250227,133300,2286178000,3255,3255,3255,3250,22
20250227,133200,2286106440,3250,3250,3250,3250,0
20250227,133100,2286106440,3250,3255,3255,3245,125
20250227,133000,2285700770,3250,3250,3250,3245,326
20250227,132900,2284642765,3260,3260,3260,3260,11
20250227,132800,2284606905,3260,3260,3260,3260,5
20250227,132700,2284590605,3260,3250,3260,3250,935
20250227,132600,2281551665,3250,3250,3250,3250,53
20250227,132500,2281379415,3255,3255,3255,3255,11
20250227,132400,2281343610,3250,3255,3255,3250,54
20250227,132300,2281167860,3255,3255,3255,3250,99
20250227,132200,2280845625,3250,3250,3250,3250,800
20250227,132100,2278245625,3250,3245,3250,3245,1602
20250227,132000,2273042070,3250,3250,3250,3250,0
20250227,131900,2273042070,3250,3250,3250,3250,1
20250227,131800,2273038820,3235,3250,3250,3235,3536
20250227,131700,2261596285,3250,3250,3250,3250,511
20250227,131600,2259935535,3250,3245,3250,3245,17
20250227,131500,2259880305,3245,3245,3245,3245,257
20250227,131400,2259046340,3250,3250,3250,3250,1321
20250227,131300,2254753090,3260,3260,3260,3260,73
20250227,131200,2254515110,3250,3250,3250,3250,673
20250227,131100,2252327860,3260,3255,3260,3255,1547
20250227,131000,2247289865,3260,3265,3265,3260,213
20250227,130900,2246595415,3265,3265,3265,3265,11
20250227,130800,2246559500,3260,3260,3260,3260,414
20250227,130700,2245209860,3260,3260,3260,3260,1014
20250227,130600,2241904220,3270,3270,3270,3270,75
20250227,130500,2241658970,3270,3270,3270,3260,940
20250227,130400,2238590340,3265,3270,3270,3265,1550
20250227,130300,2233522090,3270,3270,3275,3270,743
20250227,130200,2231092415,3270,3270,3270,3270,2800
20250227,130100,2221936415,3275,3275,3275,3275,666
20250227,130000,2219755265,3270,3275,3275,3270,748
20250227,125900,2217305715,3275,3275,3275,3275,1298
20250227,125800,2213054765,3280,3275,3280,3270,17
20250227,125700,2212999135,3280,3280,3280,3280,14
20250227,125600,2212953215,3280,3275,3280,3270,319
20250227,125500,2211908490,3280,3280,3280,3270,5113
20250227,125400,2195157095,3280,3280,3280,3280,401
20250227,125300,2193841815,3280,3275,3280,3275,74
20250227,125200,2193599110,3280,3280,3280,3280,0
20250227,125100,2193599110,3280,3275,3280,3275,426
20250227,125000,2192203940,3275,3275,3275,3275,1517
20250227,124900,2187235765,3275,3275,3275,3275,1075
20250227,124800,2183715140,3275,3275,3275,3275,36
20250227,124700,2183597240,3275,3275,3275,3270,716
20250227,124600,2181253000,3280,3280,3280,3280,4
20250227,124500,2181239880,3275,3275,3275,3270,2224
20250227,124400,2173956380,3270,3270,3270,3270,829
20250227,124300,2171245550,3270,3270,3275,3270,1186
20250227,124200,2167367325,3270,3260,3275,3260,3064
20250227,124100,2157353830,3275,3270,3275,3260,865
20250227,124000,2154528590,3270,3270,3270,3270,574
20250227,123900,2152651610,3270,3270,3270,3270,500
20250227,123800,2151016610,3270,3270,3270,3270,50
20250227,123700,2150853110,3270,3265,3270,3265,5198
20250227,123600,2133869135,3265,3255,3265,3250,4665
20250227,123500,2118655795,3260,3260,3260,3260,17
20250227,123400,2118600375,3260,3260,3260,3260,0
20250227,123300,2118600375,3260,3265,3265,3260,13
20250227,123200,2118557940,3265,3265,3265,3265,1
20250227,123100,2118554675,3265,3265,3265,3260,31
20250227,123000,2118453580,3265,3260,3265,3250,545
20250227,122900,2116679830,3260,3260,3260,3255,18
20250227,122800,2116621175,3260,3260,3260,3250,64
20250227,122700,2116412665,3265,3260,3265,3245,2093
20250227,122600,2109614870,3265,3265,3265,3265,0
20250227,122500,2109614870,3265,3265,3265,3265,3222
20250227,122400,2099095040,3265,3255,3265,3255,40
20250227,122300,2098964820,3255,3245,3255,3245,316
20250227,122200,2097938125,3240,3245,3245,3240,3036
20250227,122100,2088101475,3240,3235,3245,3235,153
20250227,122000,2087605770,3245,3240,3245,3240,210
20250227,121900,2086925365,3240,3240,3240,3240,202
20250227,121800,2086270885,3245,3245,3245,3245,11
20250227,121700,2086235190,3245,3240,3245,3240,148
20250227,121600,2085755665,3245,3245,3250,3245,1070
20250227,121500,2082282515,3245,3245,3245,3245,189
20250227,121400,2081669210,3245,3245,3245,3245,41
20250227,121300,2081536165,3250,3250,3250,3250,0
20250227,121200,2081536165,3250,3250,3250,3250,0
20250227,121100,2081536165,3250,3250,3250,3250,0
20250227,121000,2081536165,3250,3250,3250,3240,413
20250227,120900,2080197155,3250,3245,3250,3245,200
20250227,120800,2079547315,3250,3245,3250,3245,521
20250227,120700,2077856565,3245,3245,3245,3245,5
20250227,120600,2077840340,3245,3245,3255,3245,495
20250227,120500,2076234045,3245,3245,3245,3245,1
20250227,120400,2076230800,3245,3245,3245,3245,1
20250227,120300,2076227555,3220,3220,3220,3220,374
20250227,120200,2075023275,3245,3240,3245,3240,312
20250227,120100,2074012390,3240,3240,3240,3240,1264
20250227,120000,2069917030,3240,3240,3240,3240,0
20250227,115900,2069917030,3240,3250,3250,3200,13904
20250227,115800,2025225730,3250,3250,3250,3250,312
20250227,115700,2024211730,3250,3250,3250,3250,30
20250227,115600,2024114230,3250,3245,3250,3245,150
20250227,115500,2023627040,3245,3250,3255,3245,397
20250227,115400,2022338245,3255,3255,3255,3255,1461
20250227,115300,2017582690,3255,3255,3255,3255,1078
20250227,115200,2014073800,3250,3245,3250,3245,560
20250227,115100,2012253810,3245,3250,3250,3245,545
20250227,115000,2010482835,3250,3245,3250,3240,1577
20250227,114900,2005370650,3250,3265,3265,3250,756
20250227,114800,2002909405,3265,3275,3275,3255,5204
20250227,114700,1985920640,3270,3265,3270,3265,2695
20250227,114600,1977119115,3265,3265,3265,3260,1218
20250227,114500,1973142395,3265,3255,3265,3255,1427
20250227,114400,1968490490,3260,3250,3260,3250,1014
20250227,114300,1965185470,3255,3245,3255,3245,211
20250227,114200,1964500360,3245,3235,3245,3235,738
20250227,114100,1962109335,3245,3240,3245,3240,2989
20250227,114000,1952413070,3245,3245,3245,3245,0
20250227,113900,1952413070,3245,3245,3245,3245,0
20250227,113800,1952413070,3245,3245,3245,3245,16
20250227,113700,1952361150,3235,3245,3245,3235,2
20250227,113600,1952354670,3245,3245,3245,3245,0
20250227,113500,1952354670,3245,3245,3245,3225,52
20250227,113400,1952185950,3245,3245,3245,3245,11
20250227,113300,1952150255,3245,3245,3245,3225,621
20250227,113200,1950142480,3250,3250,3250,3250,340
20250227,113100,1949037480,3250,3245,3250,3245,495
20250227,113000,1947429205,3250,3250,3250,3250,13
20250227,112900,1947386955,3250,3250,3250,3245,214
20250227,112800,1946692510,3245,3245,3245,3245,1010
20250227,112700,1943415060,3245,3245,3245,3245,4
20250227,112600,1943402080,3245,3245,3245,3245,11
20250227,112500,1943366385,3245,3245,3245,3245,155
20250227,112400,1942863410,3230,3230,3230,3230,0
20250227,112300,1942863410,3230,3230,3230,3230,0
20250227,112200,1942863410,3230,3230,3240,3225,3087
20250227,112100,1932902290,3230,3225,3240,3225,1082
20250227,112000,1929407145,3225,3245,3245,3225,1119
20250227,111900,1925798090,3250,3250,3250,3220,2703
20250227,111800,1917071540,3245,3250,3250,3245,254
20250227,111700,1916247255,3255,3245,3255,3245,320
20250227,111600,1915206125,3255,3245,3255,3235,274
20250227,111500,1914317890,3250,3255,3255,3250,232
20250227,111400,1913563735,3260,3260,3260,3260,57
20250227,111300,1913377915,3260,3265,3265,3245,5418
20250227,111200,1895717950,3265,3260,3265,3255,475
20250227,111100,1894170355,3260,3270,3270,3260,2015
20250227,111000,1887596585,3280,3280,3285,3270,5950
20250227,110900,1868106700,3285,3270,3290,3265,4371
20250227,110800,1853787770,3270,3250,3270,3250,5281
20250227,110700,1836577510,3250,3245,3255,3245,7012
20250227,110600,1813788560,3245,3240,3245,3240,1571
20250227,110500,1808696310,3240,3240,3240,3240,10
20250227,110400,1808663910,3230,3230,3230,3230,361
20250227,110300,1807497880,3230,3235,3235,3230,31
20250227,110200,1807397600,3240,3240,3245,3235,700
20250227,110100,1805132395,3250,3250,3250,3240,1005
20250227,110000,1801875015,3250,3245,3250,3245,851
20250227,105900,1799113265,3245,3235,3245,3235,1168
20250227,105800,1795332540,3235,3235,3235,3235,1
20250227,105700,1795329305,3235,3235,3235,3235,100
20250227,105600,1795005805,3235,3235,3235,3215,2187
20250227,105500,1787957740,3235,3225,3235,3225,214
20250227,105400,1787267450,3215,3235,3235,3215,202
20250227,105300,1786617790,3230,3245,3245,3225,779
20250227,105200,1784101820,3230,3225,3245,3225,1249
20250227,105100,1780068925,3225,3215,3225,3215,8553
20250227,105000,1752571010,3215,3215,3215,3215,582
20250227,104900,1750699880,3205,3215,3220,3205,7154
20250227,104800,1727758190,3215,3220,3220,3210,11990
20250227,104700,1689260545,3220,3225,3225,3220,1403
20250227,104600,1684741800,3225,3225,3225,3225,2077
20250227,104500,1678043475,3220,3245,3245,3220,1552
20250227,104400,1673032195,3245,3240,3245,3235,619
20250227,104300,1671028940,3255,3250,3255,3250,195
20250227,104200,1670395025,3250,3255,3255,3240,1403
20250227,104100,1665848110,3255,3235,3255,3235,3647
20250227,104000,1653998325,3240,3240,3250,3240,10386
20250227,103900,1620321815,3240,3230,3240,3230,45
20250227,103800,1620176315,3230,3235,3235,3230,1312
20250227,103700,1615932445,3235,3235,3235,3235,15
20250227,103600,1615883920,3230,3245,3245,3230,931
20250227,103500,1612873335,3240,3245,3245,3240,358
20250227,103400,1611713345,3235,3230,3235,3230,447
20250227,103300,1610267580,3230,3225,3230,3225,686
20250227,103200,1608054000,3225,3240,3240,3225,3237
20250227,103100,1597595655,3250,3235,3250,3235,433
20250227,103000,1596191220,3235,3235,3240,3235,1746
20250227,102900,1590542845,3240,3245,3245,3240,239
20250227,102800,1589768305,3245,3235,3245,3235,533
20250227,102700,1588044030,3235,3245,3245,3230,382
20250227,102600,1586808940,3250,3245,3250,3230,1637
20250227,102500,1581492790,3235,3245,3245,3235,502
20250227,102400,1579865580,3245,3245,3245,3245,134
20250227,102300,1579430750,3250,3250,3250,3250,22
20250227,102200,1579359250,3255,3255,3255,3255,0
20250227,102100,1579359250,3255,3235,3255,3230,1050
20250227,102000,1575961000,3230,3250,3250,3230,773
20250227,101900,1573457135,3250,3260,3260,3250,451
20250227,101800,1571991275,3250,3260,3265,3250,785
20250227,101700,1569435210,3260,3265,3265,3260,61
20250227,101600,1569236320,3265,3270,3275,3260,6338
20250227,101500,1548516325,3275,3275,3280,3275,2533
20250227,101400,1540217980,3275,3265,3275,3265,4116
20250227,101300,1526744085,3265,3260,3275,3260,3014
20250227,101200,1516895625,3260,3250,3260,3245,1770
20250227,101100,1511140635,3250,3240,3250,3240,1517
20250227,101000,1506225435,3250,3250,3250,3245,1974
20250227,100900,1499819700,3260,3255,3260,3255,1619
20250227,100800,1494549805,3255,3245,3255,3230,987
20250227,100700,1491350245,3245,3225,3245,3225,1292
20250227,100600,1487175085,3220,3215,3220,3200,25628
20250227,100500,1405057180,3220,3235,3235,3220,1023
20250227,100400,1401763000,3235,3220,3235,3220,934
20250227,100300,1398755490,3235,3220,3235,3220,714
20250227,100200,1396456245,3215,3245,3245,3215,803
20250227,100100,1393874515,3235,3210,3235,3210,3713
20250227,100000,1381880235,3210,3255,3255,3210,3424
20250227,095900,1370831310,3260,3245,3260,3245,2794
20250227,095800,1361743045,3245,3225,3245,3225,2310
20250227,095700,1354290095,3220,3220,3220,3215,860
20250227,095600,1351521695,3220,3225,3225,3220,1638
20250227,095500,1346243470,3225,3215,3225,3215,266
20250227,095400,1345386830,3215,3210,3220,3210,1424
20250227,095300,1340813190,3210,3220,3225,3210,2386
20250227,095200,1333140720,3225,3220,3225,3220,907
20250227,095100,1330218600,3215,3230,3230,3215,3178
20250227,095000,1319972350,3230,3260,3260,3225,10795
20250227,094900,1285075135,3260,3245,3260,3245,280
20250227,094800,1284164780,3245,3260,3260,3245,2009
20250227,094700,1277639110,3270,3260,3270,3255,1759
20250227,094600,1271909425,3260,3255,3260,3230,4276
20250227,094500,1258071385,3255,3265,3275,3255,1137
20250227,094400,1254361185,3255,3250,3260,3250,1600
20250227,094300,1249153275,3250,3255,3260,3230,4920
20250227,094200,1233198765,3265,3260,3270,3250,6018
20250227,094100,1213620830,3275,3260,3275,3250,1417
20250227,094000,1209006870,3265,3295,3295,3265,8511
20250227,093900,1181162485,3285,3285,3285,3280,6771
20250227,093800,1158945260,3285,3290,3305,3280,6525
20250227,093700,1137458720,3295,3290,3295,3290,1927
20250227,093600,1131118840,3290,3275,3290,3275,401
20250227,093500,1129803705,3275,3285,3285,3275,2301
20250227,093400,1122267910,3275,3265,3285,3265,15101
20250227,093300,1072815550,3275,3260,3275,3260,459
20250227,093200,1071317210,3260,3250,3265,3245,1141
20250227,093100,1067604390,3245,3245,3245,3240,533
20250227,093000,1065874830,3250,3230,3270,3225,13904
20250227,092900,1020737425,3225,3230,3230,3215,18876
20250227,092800,959967670,3230,3250,3250,3230,3915
20250227,092700,947283130,3250,3265,3270,3230,5715
20250227,092600,928724915,3265,3270,3270,3250,398
20250227,092500,927427740,3270,3260,3270,3250,5821
20250227,092400,908494475,3260,3260,3260,3260,668
20250227,092300,906316795,3260,3260,3270,3260,3463
20250227,092200,895027385,3260,3270,3270,3255,1991
20250227,092100,888521295,3270,3275,3275,3255,455
20250227,092000,887036075,3255,3255,3255,3250,2786
20250227,091900,877970260,3275,3255,3275,3255,4813
20250227,091800,862298250,3265,3255,3265,3200,21474
20250227,091700,792900835,3255,3275,3275,3250,1271
20250227,091600,788750995,3265,3275,3275,3265,5026
20250227,091500,772337200,3275,3275,3275,3240,3650
20250227,091400,760413600,3265,3275,3285,3235,12881
20250227,091300,718398145,3275,3310,3310,3275,12951
20250227,091200,675734040,3305,3310,3310,3305,2775
20250227,091100,666557115,3310,3315,3330,3310,2594
20250227,091000,657942275,3315,3320,3330,3315,5913
20250227,090900,638326285,3330,3335,3345,3325,8013
20250227,090800,611610115,3345,3350,3360,3335,14498
20250227,090700,563043485,3345,3360,3370,3345,24169
20250227,090600,481887630,3355,3355,3375,3340,11275
20250227,090500,444037785,3360,3310,3360,3275,25876
20250227,090400,357822930,3310,3320,3325,3245,15891
20250227,090300,305431990,3320,3290,3335,3285,13900
20250227,090200,259350305,3290,3245,3290,3235,25872
20250227,090100,175008980,3250,3215,3250,3215,10791
20250227,090000,140187500,3215,3205,3235,3200,42894