stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191000,551724640,2040,2040,2040,2040,17757
20250227,190900,551724640,2040,2040,2040,2040,0
20250227,190800,551724640,2040,2040,2040,2040,0
20250227,190700,551724640,2040,2040,2040,2040,0
20250227,190600,551724640,2040,2040,2040,2040,0
20250227,190500,551724640,2040,2040,2040,2040,0
20250227,190400,551724640,2040,2040,2040,2040,0
20250227,190300,551724640,2040,2040,2040,2040,0
20250227,190200,551724640,2040,2040,2040,2040,0
20250227,190100,551724640,2040,2040,2040,2040,0
20250227,190000,551724640,2040,2040,2040,2040,0
20250227,185900,551724640,2040,2040,2040,2040,0
20250227,185800,551724640,2040,2040,2040,2040,0
20250227,185700,551724640,2040,2040,2040,2040,0
20250227,185600,551724640,2040,2040,2040,2040,0
20250227,185500,551724640,2040,2040,2040,2040,0
20250227,185400,551724640,2040,2040,2040,2040,0
20250227,185300,551724640,2040,2040,2040,2040,0
20250227,185200,551724640,2040,2040,2040,2040,0
20250227,185100,551724640,2040,2040,2040,2040,0
20250227,185000,551724640,2040,2040,2040,2040,0
20250227,184900,551724640,2040,2040,2040,2040,0
20250227,184800,551724640,2040,2040,2040,2040,0
20250227,184700,551724640,2040,2040,2040,2040,0
20250227,184600,551724640,2040,2040,2040,2040,0
20250227,184500,551724640,2040,2040,2040,2040,0
20250227,184400,551724640,2040,2040,2040,2040,0
20250227,184300,551724640,2040,2040,2040,2040,0
20250227,184200,551724640,2040,2040,2040,2040,0
20250227,184100,551724640,2040,2040,2040,2040,0
20250227,184000,551724640,2040,2040,2040,2040,17757
20250227,183900,551724640,2040,2040,2040,2040,0
20250227,183800,551724640,2040,2040,2040,2040,0
20250227,183700,551724640,2040,2040,2040,2040,0
20250227,183600,551724640,2040,2040,2040,2040,0
20250227,183500,551724640,2040,2040,2040,2040,0
20250227,183400,551724640,2040,2040,2040,2040,0
20250227,183300,551724640,2040,2040,2040,2040,0
20250227,183200,551724640,2040,2040,2040,2040,0
20250227,183100,551724640,2040,2040,2040,2040,0
20250227,183000,551724640,2040,2040,2040,2040,0
20250227,182900,551724640,2040,2040,2040,2040,0
20250227,182800,551724640,2040,2040,2040,2040,0
20250227,182700,551724640,2040,2040,2040,2040,0
20250227,182600,551724640,2040,2040,2040,2040,0
20250227,182500,551724640,2040,2040,2040,2040,0
20250227,182400,551724640,2040,2040,2040,2040,0
20250227,182300,551724640,2040,2040,2040,2040,0
20250227,182200,551724640,2040,2040,2040,2040,0
20250227,182100,551724640,2040,2040,2040,2040,0
20250227,182000,551724640,2040,2040,2040,2040,0
20250227,181900,551724640,2040,2040,2040,2040,0
20250227,181800,551724640,2040,2040,2040,2040,0
20250227,181700,551724640,2040,2040,2040,2040,0
20250227,181600,551724640,2040,2040,2040,2040,0
20250227,181500,551724640,2040,2040,2040,2040,0
20250227,181400,551724640,2040,2040,2040,2040,0
20250227,181300,551724640,2040,2040,2040,2040,0
20250227,181200,551724640,2040,2040,2040,2040,0
20250227,181100,551724640,2040,2040,2040,2040,0
20250227,181000,551724640,2040,2040,2040,2040,17757
20250227,180900,551724640,2040,2040,2040,2040,0
20250227,180800,551724640,2040,2040,2040,2040,0
20250227,180700,551724640,2040,2040,2040,2040,0
20250227,180600,551724640,2040,2040,2040,2040,0
20250227,180500,551724640,2040,2040,2040,2040,0
20250227,180400,551724640,2040,2040,2040,2040,0
20250227,180300,551724640,2040,2040,2040,2040,0
20250227,180200,551724640,2040,2040,2040,2040,0
20250227,180100,551724640,2040,2040,2040,2040,0
20250227,180000,551724640,2040,2040,2040,2040,0
20250227,175900,551724640,2040,2040,2040,2040,0
20250227,175800,551724640,2040,2040,2040,2040,0
20250227,175700,551724640,2040,2040,2040,2040,0
20250227,175600,551724640,2040,2040,2040,2040,0
20250227,175500,551724640,2040,2040,2040,2040,0
20250227,175400,551724640,2040,2040,2040,2040,0
20250227,175300,551724640,2040,2040,2040,2040,0
20250227,175200,551724640,2040,2040,2040,2040,0
20250227,175100,551724640,2040,2040,2040,2040,0
20250227,175000,551724640,2040,2040,2040,2040,0
20250227,174900,551724640,2040,2040,2040,2040,0
20250227,174800,551724640,2040,2040,2040,2040,0
20250227,174700,551724640,2040,2040,2040,2040,0
20250227,174600,551724640,2040,2040,2040,2040,0
20250227,174500,551724640,2040,2040,2040,2040,0
20250227,174400,551724640,2040,2040,2040,2040,0
20250227,174300,551724640,2040,2040,2040,2040,0
20250227,174200,551724640,2040,2040,2040,2040,0
20250227,174100,551724640,2040,2040,2040,2040,0
20250227,174000,551724640,2040,2040,2040,2040,17757
20250227,173900,551724640,2040,2040,2040,2040,0
20250227,173800,551724640,2040,2040,2040,2040,0
20250227,173700,551724640,2040,2040,2040,2040,0
20250227,173600,551724640,2040,2040,2040,2040,0
20250227,173500,551724640,2040,2040,2040,2040,0
20250227,173400,551724640,2040,2040,2040,2040,0
20250227,173300,551724640,2040,2040,2040,2040,0
20250227,173200,551724640,2040,2040,2040,2040,0
20250227,173100,551724640,2040,2040,2040,2040,0
20250227,173000,551724640,2040,2040,2040,2040,0
20250227,172900,551724640,2040,2040,2040,2040,0
20250227,172800,551724640,2040,2040,2040,2040,0
20250227,172700,551724640,2040,2040,2040,2040,0
20250227,172600,551724640,2040,2040,2040,2040,0
20250227,172500,551724640,2040,2040,2040,2040,0
20250227,172400,551724640,2040,2040,2040,2040,0
20250227,172300,551724640,2040,2040,2040,2040,0
20250227,172200,551724640,2040,2040,2040,2040,0
20250227,172100,551724640,2040,2040,2040,2040,0
20250227,172000,551724640,2040,2040,2040,2040,0
20250227,171900,551724640,2040,2040,2040,2040,0
20250227,171800,551724640,2040,2040,2040,2040,0
20250227,171700,551724640,2040,2040,2040,2040,0
20250227,171600,551724640,2040,2040,2040,2040,0
20250227,171500,551724640,2040,2040,2040,2040,0
20250227,171400,551724640,2040,2040,2040,2040,0
20250227,171300,551724640,2040,2040,2040,2040,0
20250227,171200,551724640,2040,2040,2040,2040,0
20250227,171100,551724640,2040,2040,2040,2040,0
20250227,171000,551724640,2040,2040,2040,2040,17757
20250227,170900,551724640,2040,2040,2040,2040,0
20250227,170800,551724640,2040,2040,2040,2040,0
20250227,170700,551724640,2040,2040,2040,2040,0
20250227,170600,551724640,2040,2040,2040,2040,0
20250227,170500,551724640,2040,2040,2040,2040,0
20250227,170400,551724640,2040,2040,2040,2040,0
20250227,170300,551724640,2040,2040,2040,2040,0
20250227,170200,551724640,2040,2040,2040,2040,0
20250227,170100,551724640,2040,2040,2040,2040,0
20250227,170000,551724640,2040,2040,2040,2040,0
20250227,165900,551724640,2040,2040,2040,2040,0
20250227,165800,551724640,2040,2040,2040,2040,0
20250227,165700,551724640,2040,2040,2040,2040,0
20250227,165600,551724640,2040,2040,2040,2040,0
20250227,165500,551724640,2040,2040,2040,2040,0
20250227,165400,551724640,2040,2040,2040,2040,0
20250227,165300,551724640,2040,2040,2040,2040,0
20250227,165200,551724640,2040,2040,2040,2040,0
20250227,165100,551724640,2040,2040,2040,2040,0
20250227,165000,551724640,2040,2040,2040,2040,0
20250227,164900,551724640,2040,2040,2040,2040,0
20250227,164800,551724640,2040,2040,2040,2040,0
20250227,164700,551724640,2040,2040,2040,2040,0
20250227,164600,551724640,2040,2040,2040,2040,0
20250227,164500,551724640,2040,2040,2040,2040,0
20250227,164400,551724640,2040,2040,2040,2040,0
20250227,164300,551724640,2040,2040,2040,2040,0
20250227,164200,551724640,2040,2040,2040,2040,0
20250227,164100,551724640,2040,2040,2040,2040,0
20250227,164000,551724640,2040,2040,2040,2040,17757
20250227,163900,551724640,2040,2040,2040,2040,0
20250227,163800,551724640,2040,2040,2040,2040,0
20250227,163700,551724640,2040,2040,2040,2040,0
20250227,163600,551724640,2040,2040,2040,2040,0
20250227,163500,551724640,2040,2040,2040,2040,0
20250227,163400,551724640,2040,2040,2040,2040,0
20250227,163300,551724640,2040,2040,2040,2040,0
20250227,163200,551724640,2040,2040,2040,2040,0
20250227,163100,551724640,2040,2040,2040,2040,0
20250227,163000,551724640,2040,2040,2040,2040,0
20250227,162900,551724640,2040,2040,2040,2040,0
20250227,162800,551724640,2040,2040,2040,2040,0
20250227,162700,551724640,2040,2040,2040,2040,0
20250227,162600,551724640,2040,2040,2040,2040,0
20250227,162500,551724640,2040,2040,2040,2040,0
20250227,162400,551724640,2040,2040,2040,2040,0
20250227,162300,551724640,2040,2040,2040,2040,0
20250227,162200,551724640,2040,2040,2040,2040,0
20250227,162100,551724640,2040,2040,2040,2040,0
20250227,162000,551724640,2040,2040,2040,2040,0
20250227,161900,551724640,2040,2040,2040,2040,0
20250227,161800,551724640,2040,2040,2040,2040,0
20250227,161700,551724640,2040,2040,2040,2040,0
20250227,161600,551724640,2040,2040,2040,2040,0
20250227,161500,551724640,2040,2040,2040,2040,0
20250227,161400,551724640,2040,2040,2040,2040,0
20250227,161300,551724640,2040,2040,2040,2040,0
20250227,161200,551724640,2040,2040,2040,2040,0
20250227,161100,551724640,2040,2040,2040,2040,0
20250227,161000,551724640,2040,2040,2040,2040,17757
20250227,160900,551724640,2040,2040,2040,2040,0
20250227,160800,551724640,2040,2040,2040,2040,0
20250227,160700,551724640,2040,2040,2040,2040,0
20250227,160600,551724640,2040,2040,2040,2040,0
20250227,160500,551724640,2040,2040,2040,2040,0
20250227,160400,551724640,2040,2040,2040,2040,0
20250227,160300,551724640,2040,2040,2040,2040,0
20250227,160200,551724640,2040,2040,2040,2040,0
20250227,160100,551724640,2040,2040,2040,2040,0
20250227,160000,551724640,2040,2040,2040,2040,0
20250227,155900,551724640,2040,2040,2040,2040,0
20250227,155800,551724640,2040,2040,2040,2040,0
20250227,155700,551724640,2040,2040,2040,2040,0
20250227,155600,551724640,2040,2040,2040,2040,0
20250227,155500,551724640,2040,2040,2040,2040,0
20250227,155400,551724640,2040,2040,2040,2040,0
20250227,155300,551724640,2040,2040,2040,2040,0
20250227,155200,551724640,2040,2040,2040,2040,0
20250227,155100,551724640,2040,2040,2040,2040,0
20250227,155000,551724640,2040,2040,2040,2040,0
20250227,154900,551724640,2040,2040,2040,2040,0
20250227,154800,551724640,2040,2040,2040,2040,0
20250227,154700,551724640,2040,2040,2040,2040,0
20250227,154600,551724640,2040,2040,2040,2040,0
20250227,154500,551724640,2040,2040,2040,2040,0
20250227,154400,551724640,2040,2040,2040,2040,0
20250227,154300,551724640,2040,2040,2040,2040,0
20250227,154200,551724640,2040,2040,2040,2040,0
20250227,154100,551724640,2040,2040,2040,2040,0
20250227,154000,551724640,2040,2040,2040,2040,17757
20250227,153900,551724640,2040,2040,2040,2040,0
20250227,153800,551724640,2040,2040,2040,2040,0
20250227,153700,551724640,2040,2040,2040,2040,0
20250227,153600,551724640,2040,2040,2040,2040,0
20250227,153500,551724640,2040,2040,2040,2040,0
20250227,153400,551724640,2040,2040,2040,2040,0
20250227,153300,551724640,2040,2040,2040,2040,0
20250227,153200,551724640,2040,2040,2040,2040,0
20250227,153100,551724640,2040,2040,2040,2040,0
20250227,153000,551724640,2040,2040,2040,2040,17757
20250227,152900,515500360,2055,2055,2055,2055,0
20250227,152800,515500360,2055,2055,2055,2055,0
20250227,152700,515500360,2055,2055,2055,2055,0
20250227,152600,515500360,2055,2055,2055,2055,0
20250227,152500,515500360,2055,2055,2055,2055,0
20250227,152400,515500360,2055,2055,2055,2055,0
20250227,152300,515500360,2055,2055,2055,2055,0
20250227,152200,515500360,2055,2055,2055,2055,0
20250227,152100,515500360,2055,2055,2055,2055,0
20250227,152000,515500360,2055,2055,2055,2055,0
20250227,151900,515500360,2055,2055,2055,2040,1159
20250227,151800,513133315,2055,2050,2055,2050,2251
20250227,151700,508513095,2045,2045,2045,2045,2488
20250227,151600,503425135,2045,2050,2050,2045,2147
20250227,151500,499034515,2050,2040,2050,2040,588
20250227,151400,497829515,2045,2045,2050,2045,3979
20250227,151300,489692455,2050,2050,2050,2050,0
20250227,151200,489692455,2050,2045,2050,2045,2
20250227,151100,489688360,2045,2050,2050,2045,4004
20250227,151000,481500080,2050,2050,2050,2050,1
20250227,150900,481498030,2045,2045,2045,2045,0
20250227,150800,481498030,2045,2045,2045,2045,10000
20250227,150700,461048030,2050,2050,2050,2050,1
20250227,150600,461045980,2045,2050,2050,2045,857
20250227,150500,459293355,2045,2055,2055,2045,849
20250227,150400,457556925,2050,2050,2050,2050,1101
20250227,150300,455299875,2050,2050,2050,2050,0
20250227,150200,455299875,2050,2050,2050,2050,1083
20250227,150100,453079725,2055,2055,2055,2055,0
20250227,150000,453079725,2055,2055,2055,2050,221
20250227,145900,452625670,2055,2055,2055,2055,0
20250227,145800,452625670,2055,2055,2055,2055,0
20250227,145700,452625670,2055,2055,2055,2055,1
20250227,145600,452623615,2050,2050,2050,2050,0
20250227,145500,452623615,2050,2055,2055,2050,245
20250227,145400,452120150,2055,2050,2055,2050,2
20250227,145300,452116045,2050,2050,2050,2050,963
20250227,145200,450141895,2050,2050,2050,2050,759
20250227,145100,448585945,2045,2045,2045,2045,119
20250227,145000,448342590,2045,2045,2045,2045,0
20250227,144900,448342590,2045,2045,2045,2045,0
20250227,144800,448342590,2045,2045,2045,2045,244
20250227,144700,447843610,2055,2055,2055,2055,0
20250227,144600,447843610,2055,2055,2055,2055,0
20250227,144500,447843610,2055,2055,2055,2055,945
20250227,144400,445901635,2050,2050,2050,2050,1401
20250227,144300,443029585,2045,2045,2045,2045,620
20250227,144200,441761685,2050,2050,2050,2050,0
20250227,144100,441761685,2050,2050,2050,2050,63
20250227,144000,441632535,2055,2055,2055,2055,0
20250227,143900,441632535,2055,2055,2055,2055,1
20250227,143800,441630480,2050,2050,2050,2050,600
20250227,143700,440400480,2055,2055,2055,2055,0
20250227,143600,440400480,2055,2055,2055,2055,0
20250227,143500,440400480,2055,2055,2055,2055,0
20250227,143400,440400480,2055,2055,2055,2055,520
20250227,143300,439331880,2050,2050,2050,2050,424
20250227,143200,438462680,2045,2045,2045,2045,200
20250227,143100,438053680,2040,2040,2040,2040,873
20250227,143000,436272760,2055,2055,2055,2055,0
20250227,142900,436272760,2055,2045,2055,2045,20017
20250227,142800,395333755,2050,2050,2050,2050,200
20250227,142700,394923755,2045,2045,2045,2045,100
20250227,142600,394719255,2045,2050,2050,2045,3722
20250227,142500,387094155,2050,2050,2050,2050,0
20250227,142400,387094155,2050,2050,2050,2050,0
20250227,142300,387094155,2050,2050,2050,2050,4746
20250227,142200,377364855,2055,2055,2055,2055,0
20250227,142100,377364855,2055,2050,2055,2050,113
20250227,142000,377133200,2050,2050,2050,2050,7
20250227,141900,377118850,2055,2055,2055,2055,1
20250227,141800,377116795,2050,2050,2050,2050,4
20250227,141700,377108595,2055,2055,2055,2055,0
20250227,141600,377108595,2055,2055,2055,2055,0
20250227,141500,377108595,2055,2055,2055,2055,0
20250227,141400,377108595,2055,2055,2055,2055,538
20250227,141300,376003005,2055,2055,2055,2055,1598
20250227,141200,372719115,2055,2055,2055,2055,0
20250227,141100,372719115,2055,2050,2055,2050,1163
20250227,141000,370330130,2050,2050,2050,2050,0
20250227,140900,370330130,2050,2050,2050,2050,13
20250227,140800,370303480,2050,2055,2055,2050,2816
20250227,140700,364530580,2050,2050,2050,2050,153
20250227,140600,364216930,2050,2050,2050,2050,0
20250227,140500,364216930,2050,2050,2050,2050,700
20250227,140400,362781930,2055,2055,2055,2055,0
20250227,140300,362781930,2055,2055,2055,2055,0
20250227,140200,362781930,2055,2055,2055,2055,417
20250227,140100,361924995,2055,2055,2055,2055,0
20250227,140000,361924995,2055,2050,2055,2050,94
20250227,135900,361732075,2055,2055,2055,2055,1
20250227,135800,361730020,2055,2050,2055,2050,6
20250227,135700,361717715,2050,2050,2050,2050,30
20250227,135600,361656215,2055,2055,2055,2055,41
20250227,135500,361571960,2050,2055,2055,2050,277
20250227,135400,361002760,2050,2050,2050,2050,0
20250227,135300,361002760,2050,2050,2050,2050,0
20250227,135200,361002760,2050,2050,2050,2050,653
20250227,135100,359664110,2055,2055,2055,2055,0
20250227,135000,359664110,2055,2055,2055,2055,0
20250227,134900,359664110,2055,2055,2055,2055,0
20250227,134800,359664110,2055,2055,2055,2055,0
20250227,134700,359664110,2055,2055,2055,2055,0
20250227,134600,359664110,2055,2055,2055,2055,100
20250227,134500,359458610,2050,2050,2050,2050,11
20250227,134400,359436060,2050,2050,2050,2050,300
20250227,134300,358821060,2050,2050,2050,2050,10
20250227,134200,358800560,2050,2050,2050,2050,0
20250227,134100,358800560,2050,2050,2050,2050,0
20250227,134000,358800560,2050,2050,2050,2050,0
20250227,133900,358800560,2050,2050,2050,2050,70
20250227,133800,358657060,2050,2050,2050,2050,0
20250227,133700,358657060,2050,2050,2050,2050,500
20250227,133600,357632060,2050,2050,2050,2050,2600
20250227,133500,352302060,2050,2050,2050,2050,2000
20250227,133400,348202060,2045,2045,2045,2045,0
20250227,133300,348202060,2045,2045,2045,2045,0
20250227,133200,348202060,2045,2045,2045,2045,1715
20250227,133100,344694885,2050,2050,2050,2050,900
20250227,133000,342849885,2050,2050,2050,2050,0
20250227,132900,342849885,2050,2050,2050,2050,0
20250227,132800,342849885,2050,2050,2050,2050,5
20250227,132700,342839635,2050,2050,2050,2050,0
20250227,132600,342839635,2050,2055,2055,2050,5070
20250227,132500,332446095,2055,2055,2055,2055,0
20250227,132400,332446095,2055,2055,2055,2055,0
20250227,132300,332446095,2055,2055,2055,2055,0
20250227,132200,332446095,2055,2055,2055,2055,12
20250227,132100,332421435,2050,2050,2050,2050,0
20250227,132000,332421435,2050,2050,2050,2050,301
20250227,131900,331804385,2055,2055,2055,2055,0
20250227,131800,331804385,2055,2055,2055,2055,0
20250227,131700,331804385,2055,2055,2055,2050,302
20250227,131600,331183925,2055,2055,2055,2050,1190
20250227,131500,328741580,2055,2055,2055,2055,0
20250227,131400,328741580,2055,2055,2055,2055,0
20250227,131300,328741580,2055,2050,2055,2050,1316
20250227,131200,326039760,2060,2060,2060,2060,0
20250227,131100,326039760,2060,2060,2060,2055,67
20250227,131000,325902065,2060,2055,2060,2055,51
20250227,130900,325797255,2060,2060,2060,2055,302
20250227,130800,325176635,2055,2055,2055,2055,1200
20250227,130700,322710635,2055,2055,2055,2055,0
20250227,130600,322710635,2055,2055,2055,2055,300
20250227,130500,322094135,2055,2055,2055,2055,29
20250227,130400,322034540,2055,2055,2055,2055,0
20250227,130300,322034540,2055,2055,2055,2055,20
20250227,130200,321993440,2055,2055,2055,2055,499
20250227,130100,320967995,2055,2055,2055,2055,0
20250227,130000,320967995,2055,2055,2055,2055,400
20250227,125900,320145995,2055,2055,2055,2055,147
20250227,125800,319843910,2055,2055,2055,2055,95
20250227,125700,319648685,2055,2055,2055,2055,0
20250227,125600,319648685,2055,2055,2055,2055,0
20250227,125500,319648685,2055,2055,2055,2055,0
20250227,125400,319648685,2055,2055,2055,2055,0
20250227,125300,319648685,2055,2055,2055,2055,120
20250227,125200,319402085,2055,2055,2055,2055,0
20250227,125100,319402085,2055,2055,2055,2055,20
20250227,125000,319360985,2055,2055,2055,2055,200
20250227,124900,318949985,2055,2055,2055,2055,0
20250227,124800,318949985,2055,2055,2055,2055,163
20250227,124700,318615020,2055,2055,2055,2055,3
20250227,124600,318608855,2055,2055,2055,2055,4
20250227,124500,318600635,2055,2055,2055,2055,10
20250227,124400,318580085,2055,2055,2055,2055,12
20250227,124300,318555425,2050,2050,2050,2050,55
20250227,124200,318442675,2055,2055,2055,2055,600
20250227,124100,317209675,2055,2055,2055,2055,0
20250227,124000,317209675,2055,2055,2055,2055,486
20250227,123900,316210945,2055,2055,2055,2055,0
20250227,123800,316210945,2055,2055,2055,2055,0
20250227,123700,316210945,2055,2055,2055,2055,1
20250227,123600,316208890,2050,2050,2050,2050,0
20250227,123500,316208890,2050,2050,2050,2050,306
20250227,123400,315581590,2050,2050,2050,2050,1694
20250227,123300,312108890,2050,2045,2050,2045,41
20250227,123200,312025040,2045,2045,2045,2045,84
20250227,123100,311853260,2045,2045,2045,2045,20
20250227,123000,311812360,2045,2045,2045,2045,0
20250227,122900,311812360,2045,2045,2045,2045,0
20250227,122800,311812360,2045,2045,2045,2045,11516
20250227,122700,288262140,2055,2055,2055,2055,30
20250227,122600,288200490,2055,2055,2055,2055,51
20250227,122500,288095685,2050,2050,2050,2050,0
20250227,122400,288095685,2050,2050,2050,2050,1
20250227,122300,288093635,2055,2055,2055,2055,0
20250227,122200,288093635,2055,2055,2055,2055,183
20250227,122100,287717570,2050,2050,2050,2050,1001
20250227,122000,285665520,2050,2060,2060,2050,5784
20250227,121900,273808220,2060,2060,2060,2060,1
20250227,121800,273806160,2055,2055,2055,2055,0
20250227,121700,273806160,2055,2055,2055,2055,1459
20250227,121600,270807915,2060,2060,2060,2060,0
20250227,121500,270807915,2060,2050,2060,2050,17313
20250227,121400,235316255,2050,2055,2055,2050,485
20250227,121300,234320750,2060,2060,2060,2060,851
20250227,121200,232567690,2060,2060,2060,2060,0
20250227,121100,232567690,2060,2060,2060,2060,0
20250227,121000,232567690,2060,2060,2060,2060,0
20250227,120900,232567690,2060,2060,2060,2060,0
20250227,120800,232567690,2060,2060,2060,2060,1
20250227,120700,232565630,2055,2060,2060,2055,17
20250227,120600,232530645,2060,2060,2060,2060,201
20250227,120500,232116585,2060,2055,2060,2055,3
20250227,120400,232110415,2060,2060,2060,2060,1
20250227,120300,232108355,2055,2055,2055,2055,0
20250227,120200,232108355,2055,2055,2055,2055,0
20250227,120100,232108355,2055,2060,2060,2055,42
20250227,120000,232021985,2055,2055,2055,2055,21
20250227,115900,231978830,2065,2065,2065,2065,10
20250227,115800,231958180,2065,2065,2065,2065,0
20250227,115700,231958180,2065,2065,2065,2065,0
20250227,115600,231958180,2065,2065,2065,2065,0
20250227,115500,231958180,2065,2065,2065,2065,0
20250227,115400,231958180,2065,2065,2065,2065,0
20250227,115300,231958180,2065,2065,2065,2065,1
20250227,115200,231956115,2055,2055,2065,2055,502
20250227,115100,230924495,2055,2060,2060,2055,11924
20250227,115000,206363035,2060,2060,2060,2060,0
20250227,114900,206363035,2060,2060,2060,2060,1
20250227,114800,206360975,2060,2060,2060,2060,23
20250227,114700,206313595,2060,2060,2060,2060,0
20250227,114600,206313595,2060,2060,2060,2060,0
20250227,114500,206313595,2060,2060,2060,2060,0
20250227,114400,206313595,2060,2060,2060,2060,0
20250227,114300,206313595,2060,2060,2060,2060,0
20250227,114200,206313595,2060,2060,2060,2060,0
20250227,114100,206313595,2060,2060,2060,2060,0
20250227,114000,206313595,2060,2060,2060,2060,0
20250227,113900,206313595,2060,2050,2060,2050,8
20250227,113800,206297185,2060,2060,2060,2060,0
20250227,113700,206297185,2060,2060,2060,2060,1
20250227,113600,206295125,2050,2050,2050,2050,400
20250227,113500,205475125,2060,2060,2060,2060,0
20250227,113400,205475125,2060,2060,2060,2060,300
20250227,113300,204857125,2060,2060,2060,2060,1
20250227,113200,204855065,2055,2055,2055,2055,3000
20250227,113100,198690065,2055,2055,2055,2055,1
20250227,113000,198688010,2055,2055,2055,2055,20
20250227,112900,198646910,2050,2050,2050,2050,32
20250227,112800,198581310,2055,2055,2055,2055,0
20250227,112700,198581310,2055,2055,2055,2055,0
20250227,112600,198581310,2055,2050,2055,2050,252
20250227,112500,198063455,2055,2055,2055,2055,0
20250227,112400,198063455,2055,2055,2055,2055,511
20250227,112300,197013350,2060,2050,2060,2050,669
20250227,112200,195641890,2050,2050,2050,2050,0
20250227,112100,195641890,2050,2050,2050,2050,0
20250227,112000,195641890,2050,2050,2050,2050,1212
20250227,111900,193157290,2050,2050,2050,2050,1403
20250227,111800,190281140,2060,2060,2060,2060,1
20250227,111700,190279080,2055,2060,2060,2055,2000
20250227,111600,186164080,2060,2060,2060,2060,8
20250227,111500,186147600,2050,2055,2055,2050,200
20250227,111400,185737595,2055,2055,2055,2055,9
20250227,111300,185719100,2060,2050,2060,2050,726
20250227,111200,184223550,2060,2060,2060,2060,0
20250227,111100,184223550,2060,2060,2060,2060,0
20250227,111000,184223550,2060,2060,2060,2060,1
20250227,110900,184221490,2055,2060,2060,2055,2200
20250227,110800,179695490,2060,2060,2060,2060,1
20250227,110700,179693430,2050,2050,2050,2050,694
20250227,110600,178270730,2050,2050,2050,2050,1163
20250227,110500,175886580,2050,2060,2060,2050,2326
20250227,110400,171118270,2055,2055,2055,2055,0
20250227,110300,171118270,2055,2055,2055,2055,10
20250227,110200,171097720,2060,2060,2060,2060,1
20250227,110100,171095660,2055,2055,2055,2055,1025
20250227,110000,168989285,2055,2055,2055,2055,0
20250227,105900,168989285,2055,2055,2055,2055,0
20250227,105800,168989285,2055,2055,2055,2055,786
20250227,105700,167374055,2055,2055,2055,2055,10
20250227,105600,167353505,2055,2055,2055,2055,0
20250227,105500,167353505,2055,2055,2055,2055,10
20250227,105400,167332955,2060,2055,2060,2055,191
20250227,105300,166940445,2055,2055,2055,2055,100
20250227,105200,166734945,2055,2055,2055,2055,0
20250227,105100,166734945,2055,2055,2055,2055,20
20250227,105000,166693845,2060,2055,2060,2055,301
20250227,104900,166075285,2055,2055,2055,2055,7673
20250227,104800,150307270,2060,2060,2060,2060,0
20250227,104700,150307270,2060,2060,2060,2060,90
20250227,104600,150121870,2060,2060,2060,2060,501
20250227,104500,149089810,2060,2060,2060,2060,500
20250227,104400,148059810,2060,2060,2060,2060,0
20250227,104300,148059810,2060,2060,2060,2060,0
20250227,104200,148059810,2060,2060,2060,2060,4
20250227,104100,148051570,2060,2055,2060,2055,15
20250227,104000,148020740,2060,2060,2060,2060,0
20250227,103900,148020740,2060,2060,2060,2060,0
20250227,103800,148020740,2060,2060,2060,2060,700
20250227,103700,146578740,2055,2055,2055,2055,1
20250227,103600,146576685,2055,2060,2060,2055,100
20250227,103500,146370935,2060,2060,2060,2060,0
20250227,103400,146370935,2060,2060,2060,2050,3313
20250227,103300,139559950,2060,2060,2060,2060,0
20250227,103200,139559950,2060,2060,2060,2060,0
20250227,103100,139559950,2060,2060,2060,2055,700
20250227,103000,138120400,2055,2060,2060,2055,13
20250227,102900,138093680,2055,2055,2055,2055,590
20250227,102800,136881230,2055,2055,2055,2055,51
20250227,102700,136776425,2050,2050,2055,2050,1002
20250227,102600,134722320,2050,2050,2050,2050,1674
20250227,102500,131290620,2055,2050,2055,2050,2501
20250227,102400,126151070,2055,2055,2055,2055,105
20250227,102300,125935295,2060,2060,2060,2060,2
20250227,102200,125931175,2055,2055,2055,2055,2000
20250227,102100,121821175,2060,2060,2060,2060,0
20250227,102000,121821175,2060,2060,2060,2060,50
20250227,101900,121718175,2065,2065,2065,2065,0
20250227,101800,121718175,2065,2065,2065,2065,0
20250227,101700,121718175,2065,2065,2065,2065,2
20250227,101600,121714045,2060,2060,2060,2060,0
20250227,101500,121714045,2060,2060,2060,2060,541
20250227,101400,120599585,2060,2060,2060,2060,486
20250227,101300,119598425,2055,2055,2055,2055,0
20250227,101200,119598425,2055,2060,2060,2055,16
20250227,101100,119565490,2055,2055,2060,2055,14
20250227,101000,119536670,2055,2055,2055,2055,500
20250227,100900,118509170,2060,2060,2060,2060,0
20250227,100800,118509170,2060,2065,2065,2060,3
20250227,100700,118502985,2060,2060,2060,2060,1300
20250227,100600,115824985,2060,2060,2060,2060,722
20250227,100500,114337665,2060,2060,2060,2060,601
20250227,100400,113099605,2060,2060,2060,2060,6
20250227,100300,113087245,2060,2060,2060,2060,502
20250227,100200,112053125,2065,2065,2065,2065,0
20250227,100100,112053125,2065,2060,2065,2050,6758
20250227,100000,98190040,2065,2065,2065,2065,0
20250227,095900,98190040,2065,2065,2065,2065,80
20250227,095800,98024840,2055,2060,2060,2055,5003
20250227,095700,87743660,2055,2055,2055,2055,560
20250227,095600,86592860,2065,2065,2065,2065,15
20250227,095500,86561885,2065,2065,2065,2065,318
20250227,095400,85905215,2055,2055,2055,2055,2900
20250227,095300,79945715,2055,2060,2060,2055,3470
20250227,095200,72802515,2065,2065,2065,2065,0
20250227,095100,72802515,2065,2065,2065,2065,1
20250227,095000,72800450,2060,2060,2060,2060,0
20250227,094900,72800450,2060,2060,2060,2060,120
20250227,094800,72553250,2060,2065,2065,2060,5
20250227,094700,72542940,2065,2065,2065,2065,100
20250227,094600,72336440,2065,2065,2065,2065,9
20250227,094500,72317855,2065,2060,2065,2060,237
20250227,094400,71829030,2060,2060,2060,2060,203
20250227,094300,71410850,2060,2060,2060,2055,460
20250227,094200,70464300,2055,2055,2055,2055,479
20250227,094100,69479955,2055,2065,2065,2055,7873
20250227,094000,53241450,2075,2075,2075,2075,1
20250227,093900,53239375,2070,2070,2070,2070,400
20250227,093800,52411375,2075,2075,2075,2075,0
20250227,093700,52411375,2075,2075,2075,2075,1
20250227,093600,52409300,2070,2070,2070,2070,1060
20250227,093500,50215100,2075,2075,2075,2075,1
20250227,093400,50213025,2070,2070,2070,2070,0
20250227,093300,50213025,2070,2070,2070,2065,368
20250227,093200,49451270,2070,2070,2070,2070,731
20250227,093100,47938100,2070,2070,2070,2070,2000
20250227,093000,43798100,2075,2075,2075,2075,846
20250227,092900,42042650,2075,2075,2075,2075,128
20250227,092800,41777050,2070,2070,2070,2070,500
20250227,092700,40742050,2075,2070,2075,2070,3
20250227,092600,40735835,2070,2070,2070,2070,1000
20250227,092500,38665835,2080,2070,2080,2070,901
20250227,092400,36800755,2070,2070,2070,2070,10
20250227,092300,36780055,2080,2080,2080,2080,0
20250227,092200,36780055,2080,2080,2085,2080,611
20250227,092100,35509170,2075,2075,2075,2075,670
20250227,092000,34118920,2080,2080,2080,2080,0
20250227,091900,34118920,2080,2080,2080,2080,1000
20250227,091800,32038920,2080,2080,2080,2080,1
20250227,091700,32036840,2075,2075,2080,2075,1914
20250227,091600,28065270,2075,2075,2075,2075,1367
20250227,091500,25228745,2070,2075,2075,2070,425
20250227,091400,24347980,2075,2075,2075,2075,1577
20250227,091300,21075705,2080,2085,2085,2080,856
20250227,091200,19295055,2085,2085,2085,2085,111
20250227,091100,19063620,2085,2085,2085,2085,0
20250227,091000,19063620,2085,2085,2085,2085,0
20250227,090900,19063620,2085,2085,2085,2085,1
20250227,090800,19061535,2075,2075,2075,2075,227
20250227,090700,18590510,2070,2075,2075,2070,1881
20250227,090600,14689030,2075,2080,2080,2075,100
20250227,090500,14481525,2080,2080,2080,2080,1256
20250227,090400,11869045,2085,2085,2085,2085,0
20250227,090300,11869045,2085,2085,2085,2085,50
20250227,090200,11764795,2085,2085,2085,2085,0
20250227,090100,11764795,2085,2090,2090,2075,3137
20250227,090000,5249360,2090,2090,2090,2085,2512