stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193600,4929600685,3790,3790,3790,3790,7484
20250227,193500,4929600685,3790,3790,3790,3790,0
20250227,193400,4929600685,3790,3790,3790,3790,0
20250227,193300,4929600685,3790,3790,3790,3790,0
20250227,193200,4929600685,3790,3790,3790,3790,0
20250227,193100,4929600685,3790,3790,3790,3790,0
20250227,193000,4929600685,3790,3790,3790,3790,0
20250227,192900,4929600685,3790,3790,3790,3790,0
20250227,192800,4929600685,3790,3790,3790,3790,0
20250227,192700,4929600685,3790,3790,3790,3790,0
20250227,192600,4929600685,3790,3790,3790,3790,0
20250227,192500,4929600685,3790,3790,3790,3790,0
20250227,192400,4929600685,3790,3790,3790,3790,0
20250227,192300,4929600685,3790,3790,3790,3790,0
20250227,192200,4929600685,3790,3790,3790,3790,0
20250227,192100,4929600685,3790,3790,3790,3790,0
20250227,192000,4929600685,3790,3790,3790,3790,0
20250227,191900,4929600685,3790,3790,3790,3790,0
20250227,191800,4929600685,3790,3790,3790,3790,0
20250227,191700,4929600685,3790,3790,3790,3790,0
20250227,191600,4929600685,3790,3790,3790,3790,0
20250227,191500,4929600685,3790,3790,3790,3790,0
20250227,191400,4929600685,3790,3790,3790,3790,0
20250227,191300,4929600685,3790,3790,3790,3790,0
20250227,191200,4929600685,3790,3790,3790,3790,0
20250227,191100,4929600685,3790,3790,3790,3790,0
20250227,191000,4929600685,3790,3790,3790,3790,0
20250227,190900,4929600685,3790,3790,3790,3790,0
20250227,190800,4929600685,3790,3790,3790,3790,0
20250227,190700,4929600685,3790,3790,3790,3790,0
20250227,190600,4929600685,3790,3790,3790,3790,7484
20250227,190500,4929600685,3790,3790,3790,3790,0
20250227,190400,4929600685,3790,3790,3790,3790,0
20250227,190300,4929600685,3790,3790,3790,3790,0
20250227,190200,4929600685,3790,3790,3790,3790,0
20250227,190100,4929600685,3790,3790,3790,3790,0
20250227,190000,4929600685,3790,3790,3790,3790,0
20250227,185900,4929600685,3790,3790,3790,3790,0
20250227,185800,4929600685,3790,3790,3790,3790,0
20250227,185700,4929600685,3790,3790,3790,3790,0
20250227,185600,4929600685,3790,3790,3790,3790,0
20250227,185500,4929600685,3790,3790,3790,3790,0
20250227,185400,4929600685,3790,3790,3790,3790,0
20250227,185300,4929600685,3790,3790,3790,3790,0
20250227,185200,4929600685,3790,3790,3790,3790,0
20250227,185100,4929600685,3790,3790,3790,3790,0
20250227,185000,4929600685,3790,3790,3790,3790,0
20250227,184900,4929600685,3790,3790,3790,3790,0
20250227,184800,4929600685,3790,3790,3790,3790,0
20250227,184700,4929600685,3790,3790,3790,3790,0
20250227,184600,4929600685,3790,3790,3790,3790,0
20250227,184500,4929600685,3790,3790,3790,3790,0
20250227,184400,4929600685,3790,3790,3790,3790,0
20250227,184300,4929600685,3790,3790,3790,3790,0
20250227,184200,4929600685,3790,3790,3790,3790,0
20250227,184100,4929600685,3790,3790,3790,3790,0
20250227,184000,4929600685,3790,3790,3790,3790,0
20250227,183900,4929600685,3790,3790,3790,3790,0
20250227,183800,4929600685,3790,3790,3790,3790,0
20250227,183700,4929600685,3790,3790,3790,3790,0
20250227,183600,4929600685,3790,3790,3790,3790,7484
20250227,183500,4929600685,3790,3790,3790,3790,0
20250227,183400,4929600685,3790,3790,3790,3790,0
20250227,183300,4929600685,3790,3790,3790,3790,0
20250227,183200,4929600685,3790,3790,3790,3790,0
20250227,183100,4929600685,3790,3790,3790,3790,0
20250227,183000,4929600685,3790,3790,3790,3790,0
20250227,182900,4929600685,3790,3790,3790,3790,0
20250227,182800,4929600685,3790,3790,3790,3790,0
20250227,182700,4929600685,3790,3790,3790,3790,0
20250227,182600,4929600685,3790,3790,3790,3790,0
20250227,182500,4929600685,3790,3790,3790,3790,0
20250227,182400,4929600685,3790,3790,3790,3790,0
20250227,182300,4929600685,3790,3790,3790,3790,0
20250227,182200,4929600685,3790,3790,3790,3790,0
20250227,182100,4929600685,3790,3790,3790,3790,0
20250227,182000,4929600685,3790,3790,3790,3790,0
20250227,181900,4929600685,3790,3790,3790,3790,0
20250227,181800,4929600685,3790,3790,3790,3790,0
20250227,181700,4929600685,3790,3790,3790,3790,0
20250227,181600,4929600685,3790,3790,3790,3790,0
20250227,181500,4929600685,3790,3790,3790,3790,0
20250227,181400,4929600685,3790,3790,3790,3790,0
20250227,181300,4929600685,3790,3790,3790,3790,0
20250227,181200,4929600685,3790,3790,3790,3790,0
20250227,181100,4929600685,3790,3790,3790,3790,0
20250227,181000,4929600685,3790,3790,3790,3790,0
20250227,180900,4929600685,3790,3790,3790,3790,0
20250227,180800,4929600685,3790,3790,3790,3790,0
20250227,180700,4929600685,3790,3790,3790,3790,0
20250227,180600,4929600685,3790,3790,3790,3790,7484
20250227,180500,4929600685,3790,3790,3790,3790,0
20250227,180400,4929600685,3790,3790,3790,3790,0
20250227,180300,4929600685,3790,3790,3790,3790,0
20250227,180200,4929600685,3790,3790,3790,3790,0
20250227,180100,4929600685,3790,3790,3790,3790,0
20250227,180000,4929600685,3790,3790,3790,3790,0
20250227,175900,4929600685,3790,3790,3790,3790,0
20250227,175800,4929600685,3790,3790,3790,3790,0
20250227,175700,4929600685,3790,3790,3790,3790,0
20250227,175600,4929600685,3790,3790,3790,3790,0
20250227,175500,4929600685,3790,3790,3790,3790,0
20250227,175400,4929600685,3790,3790,3790,3790,0
20250227,175300,4929600685,3790,3790,3790,3790,0
20250227,175200,4929600685,3790,3790,3790,3790,0
20250227,175100,4929600685,3790,3790,3790,3790,0
20250227,175000,4929600685,3790,3790,3790,3790,0
20250227,174900,4929600685,3790,3790,3790,3790,0
20250227,174800,4929600685,3790,3790,3790,3790,0
20250227,174700,4929600685,3790,3790,3790,3790,0
20250227,174600,4929600685,3790,3790,3790,3790,0
20250227,174500,4929600685,3790,3790,3790,3790,0
20250227,174400,4929600685,3790,3790,3790,3790,0
20250227,174300,4929600685,3790,3790,3790,3790,0
20250227,174200,4929600685,3790,3790,3790,3790,0
20250227,174100,4929600685,3790,3790,3790,3790,0
20250227,174000,4929600685,3790,3790,3790,3790,0
20250227,173900,4929600685,3790,3790,3790,3790,0
20250227,173800,4929600685,3790,3790,3790,3790,0
20250227,173700,4929600685,3790,3790,3790,3790,0
20250227,173600,4929600685,3790,3790,3790,3790,7484
20250227,173500,4929600685,3790,3790,3790,3790,0
20250227,173400,4929600685,3790,3790,3790,3790,0
20250227,173300,4929600685,3790,3790,3790,3790,0
20250227,173200,4929600685,3790,3790,3790,3790,0
20250227,173100,4929600685,3790,3790,3790,3790,0
20250227,173000,4929600685,3790,3790,3790,3790,0
20250227,172900,4929600685,3790,3790,3790,3790,0
20250227,172800,4929600685,3790,3790,3790,3790,0
20250227,172700,4929600685,3790,3790,3790,3790,0
20250227,172600,4929600685,3790,3790,3790,3790,0
20250227,172500,4929600685,3790,3790,3790,3790,0
20250227,172400,4929600685,3790,3790,3790,3790,0
20250227,172300,4929600685,3790,3790,3790,3790,0
20250227,172200,4929600685,3790,3790,3790,3790,0
20250227,172100,4929600685,3790,3790,3790,3790,0
20250227,172000,4929600685,3790,3790,3790,3790,0
20250227,171900,4929600685,3790,3790,3790,3790,0
20250227,171800,4929600685,3790,3790,3790,3790,0
20250227,171700,4929600685,3790,3790,3790,3790,0
20250227,171600,4929600685,3790,3790,3790,3790,0
20250227,171500,4929600685,3790,3790,3790,3790,0
20250227,171400,4929600685,3790,3790,3790,3790,0
20250227,171300,4929600685,3790,3790,3790,3790,0
20250227,171200,4929600685,3790,3790,3790,3790,0
20250227,171100,4929600685,3790,3790,3790,3790,0
20250227,171000,4929600685,3790,3790,3790,3790,0
20250227,170900,4929600685,3790,3790,3790,3790,0
20250227,170800,4929600685,3790,3790,3790,3790,0
20250227,170700,4929600685,3790,3790,3790,3790,0
20250227,170600,4929600685,3790,3790,3790,3790,7484
20250227,170500,4929600685,3790,3790,3790,3790,0
20250227,170400,4929600685,3790,3790,3790,3790,0
20250227,170300,4929600685,3790,3790,3790,3790,0
20250227,170200,4929600685,3790,3790,3790,3790,0
20250227,170100,4929600685,3790,3790,3790,3790,0
20250227,170000,4929600685,3790,3790,3790,3790,0
20250227,165900,4929600685,3790,3790,3790,3790,0
20250227,165800,4929600685,3790,3790,3790,3790,0
20250227,165700,4929600685,3790,3790,3790,3790,0
20250227,165600,4929600685,3790,3790,3790,3790,0
20250227,165500,4929600685,3790,3790,3790,3790,0
20250227,165400,4929600685,3790,3790,3790,3790,0
20250227,165300,4929600685,3790,3790,3790,3790,0
20250227,165200,4929600685,3790,3790,3790,3790,0
20250227,165100,4929600685,3790,3790,3790,3790,0
20250227,165000,4929600685,3790,3790,3790,3790,0
20250227,164900,4929600685,3790,3790,3790,3790,0
20250227,164800,4929600685,3790,3790,3790,3790,0
20250227,164700,4929600685,3790,3790,3790,3790,0
20250227,164600,4929600685,3790,3790,3790,3790,0
20250227,164500,4929600685,3790,3790,3790,3790,0
20250227,164400,4929600685,3790,3790,3790,3790,0
20250227,164300,4929600685,3790,3790,3790,3790,0
20250227,164200,4929600685,3790,3790,3790,3790,0
20250227,164100,4929600685,3790,3790,3790,3790,0
20250227,164000,4929600685,3790,3790,3790,3790,0
20250227,163900,4929600685,3790,3790,3790,3790,0
20250227,163800,4929600685,3790,3790,3790,3790,0
20250227,163700,4929600685,3790,3790,3790,3790,0
20250227,163600,4929600685,3790,3790,3790,3790,7484
20250227,163500,4929600685,3790,3790,3790,3790,0
20250227,163400,4929600685,3790,3790,3790,3790,0
20250227,163300,4929600685,3790,3790,3790,3790,0
20250227,163200,4929600685,3790,3790,3790,3790,0
20250227,163100,4929600685,3790,3790,3790,3790,0
20250227,163000,4929600685,3790,3790,3790,3790,0
20250227,162900,4929600685,3790,3790,3790,3790,0
20250227,162800,4929600685,3790,3790,3790,3790,0
20250227,162700,4929600685,3790,3790,3790,3790,0
20250227,162600,4929600685,3790,3790,3790,3790,0
20250227,162500,4929600685,3790,3790,3790,3790,0
20250227,162400,4929600685,3790,3790,3790,3790,0
20250227,162300,4929600685,3790,3790,3790,3790,0
20250227,162200,4929600685,3790,3790,3790,3790,0
20250227,162100,4929600685,3790,3790,3790,3790,0
20250227,162000,4929600685,3790,3790,3790,3790,0
20250227,161900,4929600685,3790,3790,3790,3790,0
20250227,161800,4929600685,3790,3790,3790,3790,0
20250227,161700,4929600685,3790,3790,3790,3790,0
20250227,161600,4929600685,3790,3790,3790,3790,0
20250227,161500,4929600685,3790,3790,3790,3790,0
20250227,161400,4929600685,3790,3790,3790,3790,0
20250227,161300,4929600685,3790,3790,3790,3790,0
20250227,161200,4929600685,3790,3790,3790,3790,0
20250227,161100,4929600685,3790,3790,3790,3790,0
20250227,161000,4929600685,3790,3790,3790,3790,0
20250227,160900,4929600685,3790,3790,3790,3790,0
20250227,160800,4929600685,3790,3790,3790,3790,0
20250227,160700,4929600685,3790,3790,3790,3790,0
20250227,160600,4929600685,3790,3790,3790,3790,7484
20250227,160500,4929600685,3790,3790,3790,3790,0
20250227,160400,4929600685,3790,3790,3790,3790,0
20250227,160300,4929600685,3790,3790,3790,3790,0
20250227,160200,4929600685,3790,3790,3790,3790,0
20250227,160100,4929600685,3790,3790,3790,3790,0
20250227,160000,4929600685,3790,3790,3790,3790,0
20250227,155900,4929600685,3790,3790,3790,3790,0
20250227,155800,4929600685,3790,3790,3790,3790,0
20250227,155700,4929600685,3790,3790,3790,3790,0
20250227,155600,4929600685,3790,3790,3790,3790,0
20250227,155500,4929600685,3790,3790,3790,3790,0
20250227,155400,4929600685,3790,3790,3790,3790,0
20250227,155300,4929600685,3790,3790,3790,3790,0
20250227,155200,4929600685,3790,3790,3790,3790,0
20250227,155100,4929600685,3790,3790,3790,3790,0
20250227,155000,4929600685,3790,3790,3790,3790,0
20250227,154900,4929600685,3790,3790,3790,3790,0
20250227,154800,4929600685,3790,3790,3790,3790,0
20250227,154700,4929600685,3790,3790,3790,3790,0
20250227,154600,4929600685,3790,3790,3790,3790,0
20250227,154500,4929600685,3790,3790,3790,3790,0
20250227,154400,4929600685,3790,3790,3790,3790,0
20250227,154300,4929600685,3790,3790,3790,3790,0
20250227,154200,4929600685,3790,3790,3790,3790,0
20250227,154100,4929600685,3790,3790,3790,3790,0
20250227,154000,4929600685,3790,3790,3790,3790,0
20250227,153900,4929600685,3790,3790,3790,3790,0
20250227,153800,4929600685,3790,3790,3790,3790,0
20250227,153700,4929600685,3790,3790,3790,3790,0
20250227,153600,4929600685,3790,3790,3790,3790,7484
20250227,153500,4929600685,3790,3790,3790,3790,0
20250227,153400,4929600685,3790,3790,3790,3790,0
20250227,153300,4929600685,3790,3790,3790,3790,0
20250227,153200,4929600685,3790,3790,3790,3790,0
20250227,153100,4929600685,3790,3790,3790,3790,0
20250227,153000,4929600685,3790,3790,3790,3790,7484
20250227,152900,4901236325,3785,3785,3785,3785,0
20250227,152800,4901236325,3785,3785,3785,3785,0
20250227,152700,4901236325,3785,3785,3785,3785,0
20250227,152600,4901236325,3785,3785,3785,3785,0
20250227,152500,4901236325,3785,3785,3785,3785,0
20250227,152400,4901236325,3785,3785,3785,3785,0
20250227,152300,4901236325,3785,3785,3785,3785,0
20250227,152200,4901236325,3785,3785,3785,3785,0
20250227,152100,4901236325,3785,3785,3785,3785,0
20250227,152000,4901236325,3785,3785,3785,3785,0
20250227,151900,4901236325,3785,3795,3795,3785,2884
20250227,151800,4890297860,3795,3800,3800,3795,832
20250227,151700,4887140410,3795,3795,3795,3795,300
20250227,151600,4886001910,3780,3800,3800,3780,2960
20250227,151500,4874772995,3800,3800,3800,3800,1569
20250227,151400,4868810795,3800,3795,3805,3795,6460
20250227,151300,4844259280,3795,3785,3795,3785,1764
20250227,151200,4837570685,3785,3785,3785,3785,242
20250227,151100,4836654715,3785,3790,3790,3785,1516
20250227,151000,4830916640,3785,3785,3785,3785,41
20250227,150900,4830761455,3790,3790,3790,3790,367
20250227,150800,4829370525,3790,3795,3795,3790,963
20250227,150700,4825720660,3795,3790,3795,3790,721
20250227,150600,4822987910,3785,3780,3790,3780,481
20250227,150500,4821165670,3795,3780,3795,3775,597
20250227,150400,4818911835,3780,3790,3790,3780,6292
20250227,150300,4795100820,3790,3795,3795,3790,1618
20250227,150200,4788968010,3795,3800,3800,3795,511
20250227,150100,4787028760,3795,3800,3805,3795,586
20250227,150000,4784804600,3805,3805,3805,3805,0
20250227,145900,4784804600,3805,3805,3805,3805,30
20250227,145800,4784690450,3805,3805,3805,3805,13
20250227,145700,4784640985,3805,3805,3805,3805,275
20250227,145600,4783594610,3805,3800,3805,3800,3
20250227,145500,4783583205,3805,3800,3805,3800,786
20250227,145400,4780595775,3800,3790,3800,3785,2439
20250227,145300,4771360385,3790,3790,3795,3790,2027
20250227,145200,4763676415,3790,3790,3790,3790,26
20250227,145100,4763577875,3785,3785,3785,3785,26
20250227,145000,4763479465,3795,3795,3795,3785,8
20250227,144900,4763449115,3795,3795,3795,3795,327
20250227,144800,4762208150,3795,3795,3795,3795,469
20250227,144700,4760428295,3795,3795,3795,3795,102
20250227,144600,4760041205,3785,3785,3785,3785,21
20250227,144500,4759961720,3790,3775,3790,3775,5507
20250227,144400,4739151290,3775,3775,3775,3775,200
20250227,144300,4738396290,3790,3775,3790,3775,2112
20250227,144200,4730419095,3785,3780,3785,3775,2284
20250227,144100,4721790080,3780,3780,3785,3780,4715
20250227,144000,4703956015,3765,3770,3770,3765,1364
20250227,143900,4698815900,3770,3775,3785,3770,3459
20250227,143800,4685762480,3775,3775,3785,3775,185
20250227,143700,4685064085,3775,3790,3790,3775,3974
20250227,143600,4670062220,3780,3780,3780,3780,1636
20250227,143500,4663878140,3780,3780,3780,3780,0
20250227,143400,4663878140,3780,3780,3780,3780,1227
20250227,143300,4659240080,3780,3790,3790,3780,390
20250227,143200,4657764560,3790,3785,3790,3785,5
20250227,143100,4657745630,3785,3785,3785,3780,1557
20250227,143000,4651857835,3785,3790,3790,3780,2800
20250227,142900,4641273625,3795,3795,3795,3785,9473
20250227,142800,4605384000,3795,3795,3795,3795,1
20250227,142700,4605380205,3795,3800,3800,3795,461
20250227,142600,4603630335,3795,3795,3795,3795,119
20250227,142500,4603178730,3795,3795,3795,3795,171
20250227,142400,4602529785,3795,3795,3795,3795,921
20250227,142300,4599034590,3790,3790,3790,3790,245
20250227,142200,4598106040,3790,3795,3795,3790,901
20250227,142100,4594691245,3795,3795,3795,3795,4
20250227,142000,4594676065,3795,3790,3795,3790,56
20250227,141900,4594463675,3790,3790,3790,3790,150
20250227,141800,4593895175,3785,3790,3790,3785,1481
20250227,141700,4588286775,3790,3790,3790,3790,101
20250227,141600,4587903985,3790,3790,3790,3790,26
20250227,141500,4587805445,3790,3780,3790,3780,1095
20250227,141400,4583666245,3780,3780,3780,3780,4483
20250227,141300,4566720505,3785,3785,3785,3785,494
20250227,141200,4564850715,3785,3790,3790,3785,91
20250227,141100,4564506275,3790,3790,3790,3790,2
20250227,141000,4564498695,3790,3785,3790,3785,203
20250227,140900,4563729340,3785,3785,3785,3785,89
20250227,140800,4563392475,3785,3785,3785,3785,0
20250227,140700,4563392475,3785,3795,3795,3785,89
20250227,140600,4563055530,3785,3785,3785,3785,54
20250227,140500,4562851140,3785,3790,3790,3785,338
20250227,140400,4561571805,3790,3790,3790,3790,101
20250227,140300,4561189015,3795,3790,3795,3790,10
20250227,140200,4561151110,3790,3795,3795,3790,502
20250227,140100,4559248525,3795,3795,3795,3795,2
20250227,140000,4559240935,3795,3795,3795,3795,6
20250227,135900,4559218165,3785,3790,3795,3785,420
20250227,135800,4557627830,3785,3785,3785,3785,396
20250227,135700,4556128970,3785,3775,3785,3775,523
20250227,135600,4554151995,3775,3780,3780,3775,1550
20250227,135500,4548293670,3775,3775,3775,3775,0
20250227,135400,4548293670,3775,3775,3775,3770,399
20250227,135300,4546788890,3775,3775,3775,3770,2688
20250227,135200,4536654155,3775,3775,3775,3775,0
20250227,135100,4536654155,3775,3775,3775,3775,505
20250227,135000,4534747780,3770,3780,3780,3770,4978
20250227,134900,4515964615,3780,3775,3780,3775,51
20250227,134800,4515771890,3775,3780,3780,3775,2085
20250227,134700,4507893030,3775,3775,3775,3775,637
20250227,134600,4505488355,3775,3775,3775,3775,24
20250227,134500,4505397755,3775,3780,3780,3775,2277
20250227,134400,4496791395,3785,3785,3785,3785,506
20250227,134300,4494876185,3785,3785,3785,3785,1228
20250227,134200,4490228205,3785,3785,3785,3785,174
20250227,134100,4489569615,3785,3790,3790,3785,37
20250227,134000,4489429535,3780,3790,3790,3780,4297
20250227,133900,4473152610,3790,3790,3790,3790,2185
20250227,133800,4464871460,3795,3795,3795,3795,81
20250227,133700,4464564065,3795,3795,3795,3795,0
20250227,133600,4464564065,3795,3795,3795,3795,55
20250227,133500,4464355340,3795,3795,3800,3790,3054
20250227,133400,4452769050,3795,3795,3795,3795,3
20250227,133300,4452757665,3810,3810,3810,3810,0
20250227,133200,4452757665,3810,3810,3810,3810,10
20250227,133100,4452719565,3810,3810,3810,3810,0
20250227,133000,4452719565,3810,3800,3810,3800,412
20250227,132900,4451153765,3800,3800,3800,3800,0
20250227,132800,4451153765,3800,3805,3805,3800,720
20250227,132700,4448417760,3810,3810,3810,3810,0
20250227,132600,4448417760,3810,3810,3810,3810,0
20250227,132500,4448417760,3810,3805,3810,3795,1902
20250227,132400,4441197955,3795,3795,3795,3795,0
20250227,132300,4441197955,3795,3795,3795,3795,272
20250227,132200,4440165715,3800,3800,3800,3800,97
20250227,132100,4439797115,3800,3800,3800,3800,203
20250227,132000,4439025715,3800,3800,3800,3800,359
20250227,131900,4437661515,3795,3795,3800,3795,346
20250227,131800,4436348245,3795,3795,3795,3795,2927
20250227,131700,4425240280,3795,3795,3795,3795,80
20250227,131600,4424936680,3795,3800,3800,3795,620
20250227,131500,4422583775,3795,3800,3800,3795,249
20250227,131400,4421638005,3800,3800,3810,3800,41
20250227,131300,4421482030,3800,3805,3805,3800,642
20250227,131200,4419041985,3805,3805,3805,3805,0
20250227,131100,4419041985,3805,3805,3805,3805,526
20250227,131000,4417040555,3800,3800,3800,3800,0
20250227,130900,4417040555,3800,3800,3800,3800,0
20250227,130800,4417040555,3800,3800,3800,3800,947
20250227,130700,4413441955,3800,3800,3800,3800,212
20250227,130600,4412636355,3800,3795,3800,3795,258
20250227,130500,4411657145,3795,3795,3800,3795,1058
20250227,130400,4407636910,3795,3800,3800,3795,25
20250227,130300,4407541935,3800,3805,3805,3800,3581
20250227,130200,4393934085,3805,3805,3805,3800,948
20250227,130100,4390327445,3800,3800,3800,3800,5
20250227,130000,4390308445,3805,3805,3805,3805,854
20250227,125900,4387058975,3805,3800,3805,3800,840
20250227,125800,4383865150,3805,3800,3805,3800,53
20250227,125700,4383663510,3800,3815,3815,3800,14483
20250227,125600,4328483905,3815,3825,3825,3815,89
20250227,125500,4328143830,3825,3815,3825,3815,1002
20250227,125400,4324321185,3815,3815,3815,3815,34
20250227,125300,4324191475,3815,3825,3825,3815,25
20250227,125200,4324096090,3815,3815,3815,3815,2323
20250227,125100,4315233845,3815,3820,3825,3815,849
20250227,125000,4311987350,3815,3820,3820,3815,571
20250227,124900,4309808975,3825,3825,3825,3825,94
20250227,124800,4309449425,3825,3820,3825,3820,1694
20250227,124700,4302977595,3830,3830,3830,3830,0
20250227,124600,4302977595,3830,3830,3830,3830,0
20250227,124500,4302977595,3830,3830,3830,3830,22
20250227,124400,4302893335,3830,3820,3830,3815,3372
20250227,124300,4289989450,3835,3835,3835,3830,617
20250227,124200,4287625010,3835,3815,3835,3815,2161
20250227,124100,4279353045,3815,3815,3815,3815,564
20250227,124000,4277201385,3810,3815,3815,3810,2006
20250227,123900,4269558405,3815,3815,3815,3815,210
20250227,123800,4268757255,3815,3815,3815,3815,0
20250227,123700,4268757255,3815,3815,3815,3815,229
20250227,123600,4267883620,3815,3820,3830,3815,952
20250227,123500,4264248575,3820,3815,3820,3815,81
20250227,123400,4263939165,3815,3815,3815,3815,0
20250227,123300,4263939165,3815,3825,3825,3815,1009
20250227,123200,4260089820,3820,3820,3820,3815,466
20250227,123100,4258309710,3820,3820,3825,3820,172
20250227,123000,4257652410,3815,3810,3815,3810,176
20250227,122900,4256981840,3810,3815,3820,3810,1188
20250227,122800,4252449510,3810,3830,3830,3810,1761
20250227,122700,4245734520,3835,3810,3835,3810,737
20250227,122600,4242913895,3810,3810,3810,3810,49
20250227,122500,4242727205,3810,3805,3815,3805,683
20250227,122400,4240125025,3810,3810,3810,3800,622
20250227,122300,4237760825,3810,3800,3810,3790,782
20250227,122200,4234790025,3790,3795,3805,3790,1689
20250227,122100,4228380860,3795,3800,3800,3795,467
20250227,122000,4226608590,3795,3800,3800,3795,314
20250227,121900,4225416750,3800,3800,3800,3800,4029
20250227,121800,4210106550,3800,3800,3800,3800,2698
20250227,121700,4199854150,3800,3805,3805,3800,1701
20250227,121600,4193390055,3805,3805,3805,3805,386
20250227,121500,4191921325,3800,3800,3800,3800,0
20250227,121400,4191921325,3800,3800,3810,3800,50
20250227,121300,4191731195,3805,3805,3805,3805,357
20250227,121200,4190372810,3805,3805,3805,3805,347
20250227,121100,4189052475,3800,3795,3800,3795,2156
20250227,121000,4180867565,3795,3800,3800,3795,742
20250227,120900,4178051475,3800,3800,3800,3800,10
20250227,120800,4178013475,3795,3810,3815,3795,2483
20250227,120700,4168570330,3810,3810,3810,3810,704
20250227,120600,4165888090,3800,3805,3810,3800,796
20250227,120500,4162860670,3800,3800,3805,3800,385
20250227,120400,4161397565,3795,3795,3805,3795,1645
20250227,120300,4155153690,3805,3805,3805,3795,3095
20250227,120200,4143395690,3805,3800,3805,3800,2946
20250227,120100,4132199705,3800,3805,3805,3800,5107
20250227,120000,4112786800,3815,3805,3820,3805,68
20250227,115900,4112527630,3805,3805,3805,3805,1290
20250227,115800,4107619180,3805,3810,3810,3805,2643
20250227,115700,4097550805,3810,3810,3820,3810,128
20250227,115600,4097063025,3820,3820,3820,3820,1
20250227,115500,4097059205,3825,3810,3825,3810,1144
20250227,115400,4092700425,3810,3815,3820,3810,51
20250227,115300,4092506070,3815,3805,3820,3800,5941
20250227,115200,4069893135,3810,3815,3815,3805,1306
20250227,115100,4064915310,3810,3815,3820,3800,15484
20250227,115000,4005975495,3820,3815,3820,3810,20051
20250227,114900,3929561140,3815,3815,3815,3810,2669
20250227,114800,3919385330,3825,3815,3825,3810,6566
20250227,114700,3894348440,3815,3825,3830,3815,8136
20250227,114600,3863266610,3825,3815,3835,3815,5304
20250227,114500,3842960585,3815,3805,3835,3800,9823
20250227,114400,3805511475,3810,3820,3835,3800,20490
20250227,114300,3727387770,3815,3835,3835,3800,37656
20250227,114200,3583808075,3820,3890,3900,3795,119797
20250227,114100,3123704085,3890,3820,3940,3820,284479
20250227,114000,2016616465,3825,3830,3830,3825,2183
20250227,113900,2008265990,3830,3835,3835,3830,1588
20250227,113800,2002183945,3835,3840,3840,3835,1651
20250227,113700,1995852345,3835,3835,3835,3835,40
20250227,113600,1995698945,3845,3845,3845,3845,0
20250227,113500,1995698945,3845,3840,3845,3840,2111
20250227,113400,1987587865,3840,3840,3840,3840,24
20250227,113300,1987495705,3840,3840,3840,3840,20
20250227,113200,1987418905,3840,3830,3840,3830,986
20250227,113100,1983639925,3825,3825,3825,3825,2
20250227,113000,1983632275,3835,3835,3835,3830,918
20250227,112900,1980114940,3835,3835,3835,3835,151
20250227,112800,1979535855,3840,3840,3840,3840,0
20250227,112700,1979535855,3840,3830,3840,3830,1073
20250227,112600,1975426065,3825,3835,3835,3825,158
20250227,112500,1974820155,3835,3830,3835,3830,421
20250227,112400,1973207625,3830,3830,3830,3830,1
20250227,112300,1973203795,3830,3830,3835,3830,37
20250227,112200,1973062010,3830,3830,3830,3830,788
20250227,112100,1970043970,3830,3820,3830,3820,1797
20250227,112000,1963172810,3820,3825,3825,3820,662
20250227,111900,1960643720,3820,3840,3845,3820,4423
20250227,111800,1943677410,3845,3850,3850,3845,1487
20250227,111700,1937959870,3850,3850,3850,3850,0
20250227,111600,1937959870,3850,3850,3850,3850,256
20250227,111500,1936974270,3845,3840,3845,3840,1185
20250227,111400,1932419695,3845,3840,3845,3840,1236
20250227,111300,1927667310,3840,3845,3845,3840,1051
20250227,111200,1923628310,3850,3850,3855,3850,2281
20250227,111100,1914844920,3850,3850,3855,3850,3721
20250227,111000,1900504445,3850,3830,3850,3830,1808
20250227,110900,1893552065,3830,3835,3835,3830,820
20250227,110800,1890408085,3835,3835,3835,3835,2618
20250227,110700,1880368055,3830,3820,3830,3820,3170
20250227,110600,1868230305,3820,3820,3820,3820,20
20250227,110500,1868153905,3820,3820,3820,3820,27
20250227,110400,1868050765,3820,3820,3820,3815,1971
20250227,110300,1860528725,3820,3820,3820,3820,15
20250227,110200,1860471425,3820,3820,3820,3820,65
20250227,110100,1860223125,3820,3820,3820,3820,303
20250227,110000,1859065665,3825,3825,3825,3825,115
20250227,105900,1858625790,3830,3815,3830,3815,735
20250227,105800,1855821750,3815,3815,3815,3815,168
20250227,105700,1855180830,3815,3815,3815,3815,10
20250227,105600,1855142680,3815,3820,3820,3815,185
20250227,105500,1854436090,3830,3820,3830,3820,211
20250227,105400,1853630020,3815,3810,3815,3810,49
20250227,105300,1853443230,3815,3815,3815,3815,2023
20250227,105200,1845725485,3815,3815,3815,3815,7
20250227,105100,1845698780,3815,3820,3820,3815,3224
20250227,105000,1833399190,3820,3820,3820,3820,237
20250227,104900,1832493850,3820,3820,3820,3820,493
20250227,104800,1830610590,3820,3820,3820,3820,1280
20250227,104700,1825720990,3825,3820,3825,3820,275
20250227,104600,1824669785,3820,3820,3820,3820,1998
20250227,104500,1817037425,3820,3825,3825,3820,98
20250227,104400,1816662625,3820,3820,3820,3820,2347
20250227,104300,1807697085,3820,3820,3820,3820,500
20250227,104200,1805787085,3820,3820,3820,3815,3358
20250227,104100,1792968700,3820,3825,3830,3820,2703
20250227,104000,1782634565,3825,3830,3830,3825,725
20250227,103900,1779860865,3830,3825,3830,3825,1132
20250227,103800,1775530960,3825,3830,3830,3825,564
20250227,103700,1773373655,3830,3830,3830,3830,3809
20250227,103600,1758785185,3825,3835,3835,3825,501
20250227,103500,1756863860,3825,3825,3830,3825,2485
20250227,103400,1747348730,3825,3830,3830,3825,3768
20250227,103300,1732929025,3830,3840,3840,3830,3130
20250227,103200,1720915865,3840,3840,3840,3840,812
20250227,103100,1717797785,3845,3845,3845,3845,100
20250227,103000,1717413285,3845,3850,3850,3845,1799
20250227,102900,1710495630,3845,3850,3850,3845,6579
20250227,102800,1685198965,3850,3860,3860,3850,5086
20250227,102700,1665610320,3860,3860,3865,3860,900
20250227,102600,1662134815,3860,3870,3870,3860,2494
20250227,102500,1652506905,3875,3860,3875,3855,9717
20250227,102400,1614971475,3860,3855,3860,3855,641
20250227,102300,1612500390,3860,3860,3865,3850,791
20250227,102200,1609449550,3860,3845,3860,3845,5380
20250227,102100,1588691720,3845,3850,3855,3845,588
20250227,102000,1586425745,3855,3855,3855,3845,1576
20250227,101900,1580359535,3855,3855,3855,3845,2623
20250227,101800,1570255830,3855,3845,3855,3845,1266
20250227,101700,1565383940,3845,3845,3850,3845,429
20250227,101600,1563734235,3845,3845,3850,3845,1063
20250227,101500,1559643195,3850,3865,3865,3850,2774
20250227,101400,1548958765,3865,3855,3875,3850,15724
20250227,101300,1488194325,3840,3840,3855,3840,786
20250227,101200,1485167625,3850,3835,3850,3835,377
20250227,101100,1483717240,3835,3840,3860,3835,2234
20250227,101000,1475126365,3855,3850,3855,3830,6960
20250227,100900,1448394145,3840,3850,3855,3840,1994
20250227,100800,1440723965,3855,3860,3860,3850,6423
20250227,100700,1415950650,3860,3845,3860,3845,8225
20250227,100600,1384225500,3845,3845,3855,3840,4935
20250227,100500,1365249920,3850,3830,3850,3825,6553
20250227,100400,1340112085,3830,3840,3845,3830,2881
20250227,100300,1329061265,3835,3830,3840,3830,212
20250227,100200,1328247415,3830,3840,3850,3830,15189
20250227,100100,1269863995,3835,3825,3840,3825,4894
20250227,100000,1251134340,3825,3835,3835,3825,536
20250227,095900,1249082655,3835,3830,3840,3830,7229
20250227,095800,1221360265,3830,3830,3830,3830,1223
20250227,095700,1216676175,3830,3825,3830,3825,2631
20250227,095600,1206599945,3815,3825,3825,3815,3200
20250227,095500,1194384585,3825,3835,3835,3815,4797
20250227,095400,1176047980,3840,3840,3840,3840,879
20250227,095300,1172672620,3825,3825,3840,3825,3903
20250227,095200,1157709055,3825,3815,3825,3815,8151
20250227,095100,1126590780,3815,3820,3825,3815,5148
20250227,095000,1106928175,3820,3820,3830,3815,6582
20250227,094900,1081745340,3820,3830,3830,3820,3762
20250227,094800,1067356170,3830,3830,3835,3820,3918
20250227,094700,1052349940,3825,3835,3835,3815,8042
20250227,094600,1021612245,3835,3815,3835,3815,11357
20250227,094500,978133650,3815,3810,3830,3810,4530
20250227,094400,960819420,3830,3810,3830,3800,5542
20250227,094300,939678940,3815,3830,3830,3795,9675
20250227,094200,902805755,3825,3850,3865,3790,38972
20250227,094100,753253595,3850,3790,3875,3790,51895
20250227,094000,554729405,3790,3790,3795,3790,2238
20250227,093900,546247370,3790,3775,3795,3775,12577
20250227,093800,498672985,3770,3780,3780,3770,1624
20250227,093700,492542370,3775,3780,3780,3775,654
20250227,093600,490072160,3780,3785,3795,3780,6872
20250227,093500,464044035,3780,3780,3785,3775,1342
20250227,093400,458971310,3785,3785,3790,3785,3501
20250227,093300,445720020,3785,3775,3785,3775,734
20250227,093200,442943640,3785,3775,3785,3770,5353
20250227,093100,422727610,3770,3760,3775,3760,992
20250227,093000,418985365,3765,3760,3765,3760,1551
20250227,092900,413148985,3750,3750,3750,3750,0
20250227,092800,413148985,3750,3765,3765,3750,3038
20250227,092700,401715185,3765,3765,3765,3765,605
20250227,092600,399437360,3775,3775,3775,3775,1943
20250227,092500,392102535,3775,3750,3775,3750,1021
20250227,092400,388248285,3750,3780,3780,3750,3824
20250227,092300,373813380,3780,3780,3790,3780,13841
20250227,092200,321383130,3780,3775,3785,3765,3747
20250227,092100,307221990,3770,3770,3775,3770,917
20250227,092000,303764415,3770,3760,3780,3760,6728
20250227,091900,278417520,3750,3755,3755,3750,4062
20250227,091800,263184370,3755,3760,3760,3755,790
20250227,091700,260214530,3755,3755,3755,3755,1410
20250227,091600,254919980,3755,3755,3760,3755,901
20250227,091500,251536215,3765,3755,3765,3755,1657
20250227,091400,245312395,3760,3760,3760,3755,1626
20250227,091300,239206085,3760,3765,3765,3760,3677
20250227,091200,225367555,3765,3765,3770,3760,2182
20250227,091100,217151295,3775,3760,3775,3760,2733
20250227,091000,206859895,3765,3770,3775,3765,6245
20250227,090900,183341915,3770,3765,3775,3765,1075
20250227,090800,179289455,3765,3765,3770,3760,1147
20250227,090700,174972745,3760,3770,3770,3755,6893
20250227,090600,149052540,3790,3775,3790,3765,10549
20250227,090500,109158155,3760,3780,3780,3755,7360
20250227,090400,81386240,3780,3750,3780,3750,5287
20250227,090300,61459960,3750,3740,3750,3715,1695
20250227,090200,55114620,3735,3710,3735,3705,3727
20250227,090100,41256900,3710,3720,3720,3690,4388
20250227,090000,25014665,3720,3730,3730,3720,6708