stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200500,29341978190,2655,2655,2655,2655,103957
20250227,200400,29341978190,2655,2655,2655,2655,0
20250227,200300,29341978190,2655,2655,2655,2655,0
20250227,200200,29341978190,2655,2655,2655,2655,0
20250227,200100,29341978190,2655,2655,2655,2655,0
20250227,200000,29341978190,2655,2655,2655,2655,0
20250227,195900,29341978190,2655,2655,2655,2655,0
20250227,195800,29341978190,2655,2655,2655,2655,0
20250227,195700,29341978190,2655,2655,2655,2655,0
20250227,195600,29341978190,2655,2655,2655,2655,0
20250227,195500,29341978190,2655,2655,2655,2655,0
20250227,195400,29341978190,2655,2655,2655,2655,0
20250227,195300,29341978190,2655,2655,2655,2655,0
20250227,195200,29341978190,2655,2655,2655,2655,0
20250227,195100,29341978190,2655,2655,2655,2655,0
20250227,195000,29341978190,2655,2655,2655,2655,0
20250227,194900,29341978190,2655,2655,2655,2655,0
20250227,194800,29341978190,2655,2655,2655,2655,0
20250227,194700,29341978190,2655,2655,2655,2655,0
20250227,194600,29341978190,2655,2655,2655,2655,0
20250227,194500,29341978190,2655,2655,2655,2655,0
20250227,194400,29341978190,2655,2655,2655,2655,0
20250227,194300,29341978190,2655,2655,2655,2655,0
20250227,194200,29341978190,2655,2655,2655,2655,0
20250227,194100,29341978190,2655,2655,2655,2655,0
20250227,194000,29341978190,2655,2655,2655,2655,0
20250227,193900,29341978190,2655,2655,2655,2655,0
20250227,193800,29341978190,2655,2655,2655,2655,0
20250227,193700,29341978190,2655,2655,2655,2655,0
20250227,193600,29341978190,2655,2655,2655,2655,0
20250227,193500,29341978190,2655,2655,2655,2655,103957
20250227,193400,29341978190,2655,2655,2655,2655,0
20250227,193300,29341978190,2655,2655,2655,2655,0
20250227,193200,29341978190,2655,2655,2655,2655,0
20250227,193100,29341978190,2655,2655,2655,2655,0
20250227,193000,29341978190,2655,2655,2655,2655,0
20250227,192900,29341978190,2655,2655,2655,2655,0
20250227,192800,29341978190,2655,2655,2655,2655,0
20250227,192700,29341978190,2655,2655,2655,2655,0
20250227,192600,29341978190,2655,2655,2655,2655,0
20250227,192500,29341978190,2655,2655,2655,2655,0
20250227,192400,29341978190,2655,2655,2655,2655,0
20250227,192300,29341978190,2655,2655,2655,2655,0
20250227,192200,29341978190,2655,2655,2655,2655,0
20250227,192100,29341978190,2655,2655,2655,2655,0
20250227,192000,29341978190,2655,2655,2655,2655,0
20250227,191900,29341978190,2655,2655,2655,2655,0
20250227,191800,29341978190,2655,2655,2655,2655,0
20250227,191700,29341978190,2655,2655,2655,2655,0
20250227,191600,29341978190,2655,2655,2655,2655,0
20250227,191500,29341978190,2655,2655,2655,2655,0
20250227,191400,29341978190,2655,2655,2655,2655,0
20250227,191300,29341978190,2655,2655,2655,2655,0
20250227,191200,29341978190,2655,2655,2655,2655,0
20250227,191100,29341978190,2655,2655,2655,2655,0
20250227,191000,29341978190,2655,2655,2655,2655,0
20250227,190900,29341978190,2655,2655,2655,2655,0
20250227,190800,29341978190,2655,2655,2655,2655,0
20250227,190700,29341978190,2655,2655,2655,2655,0
20250227,190600,29341978190,2655,2655,2655,2655,0
20250227,190500,29341978190,2655,2655,2655,2655,103957
20250227,190400,29341978190,2655,2655,2655,2655,0
20250227,190300,29341978190,2655,2655,2655,2655,0
20250227,190200,29341978190,2655,2655,2655,2655,0
20250227,190100,29341978190,2655,2655,2655,2655,0
20250227,190000,29341978190,2655,2655,2655,2655,0
20250227,185900,29341978190,2655,2655,2655,2655,0
20250227,185800,29341978190,2655,2655,2655,2655,0
20250227,185700,29341978190,2655,2655,2655,2655,0
20250227,185600,29341978190,2655,2655,2655,2655,0
20250227,185500,29341978190,2655,2655,2655,2655,0
20250227,185400,29341978190,2655,2655,2655,2655,0
20250227,185300,29341978190,2655,2655,2655,2655,0
20250227,185200,29341978190,2655,2655,2655,2655,0
20250227,185100,29341978190,2655,2655,2655,2655,0
20250227,185000,29341978190,2655,2655,2655,2655,0
20250227,184900,29341978190,2655,2655,2655,2655,0
20250227,184800,29341978190,2655,2655,2655,2655,0
20250227,184700,29341978190,2655,2655,2655,2655,0
20250227,184600,29341978190,2655,2655,2655,2655,0
20250227,184500,29341978190,2655,2655,2655,2655,0
20250227,184400,29341978190,2655,2655,2655,2655,0
20250227,184300,29341978190,2655,2655,2655,2655,0
20250227,184200,29341978190,2655,2655,2655,2655,0
20250227,184100,29341978190,2655,2655,2655,2655,0
20250227,184000,29341978190,2655,2655,2655,2655,0
20250227,183900,29341978190,2655,2655,2655,2655,0
20250227,183800,29341978190,2655,2655,2655,2655,0
20250227,183700,29341978190,2655,2655,2655,2655,0
20250227,183600,29341978190,2655,2655,2655,2655,0
20250227,183500,29341978190,2655,2655,2655,2655,103957
20250227,183400,29341978190,2655,2655,2655,2655,0
20250227,183300,29341978190,2655,2655,2655,2655,0
20250227,183200,29341978190,2655,2655,2655,2655,0
20250227,183100,29341978190,2655,2655,2655,2655,0
20250227,183000,29341978190,2655,2655,2655,2655,0
20250227,182900,29341978190,2655,2655,2655,2655,0
20250227,182800,29341978190,2655,2655,2655,2655,0
20250227,182700,29341978190,2655,2655,2655,2655,0
20250227,182600,29341978190,2655,2655,2655,2655,0
20250227,182500,29341978190,2655,2655,2655,2655,0
20250227,182400,29341978190,2655,2655,2655,2655,0
20250227,182300,29341978190,2655,2655,2655,2655,0
20250227,182200,29341978190,2655,2655,2655,2655,0
20250227,182100,29341978190,2655,2655,2655,2655,0
20250227,182000,29341978190,2655,2655,2655,2655,0
20250227,181900,29341978190,2655,2655,2655,2655,0
20250227,181800,29341978190,2655,2655,2655,2655,0
20250227,181700,29341978190,2655,2655,2655,2655,0
20250227,181600,29341978190,2655,2655,2655,2655,0
20250227,181500,29341978190,2655,2655,2655,2655,0
20250227,181400,29341978190,2655,2655,2655,2655,0
20250227,181300,29341978190,2655,2655,2655,2655,0
20250227,181200,29341978190,2655,2655,2655,2655,0
20250227,181100,29341978190,2655,2655,2655,2655,0
20250227,181000,29341978190,2655,2655,2655,2655,0
20250227,180900,29341978190,2655,2655,2655,2655,0
20250227,180800,29341978190,2655,2655,2655,2655,0
20250227,180700,29341978190,2655,2655,2655,2655,0
20250227,180600,29341978190,2655,2655,2655,2655,0
20250227,180500,29341978190,2655,2655,2655,2655,103957
20250227,180400,29341978190,2655,2655,2655,2655,0
20250227,180300,29341978190,2655,2655,2655,2655,0
20250227,180200,29341978190,2655,2655,2655,2655,0
20250227,180100,29341978190,2655,2655,2655,2655,0
20250227,180000,29341978190,2655,2655,2655,2655,0
20250227,175900,29341978190,2655,2655,2655,2655,0
20250227,175800,29341978190,2655,2655,2655,2655,0
20250227,175700,29341978190,2655,2655,2655,2655,0
20250227,175600,29341978190,2655,2655,2655,2655,0
20250227,175500,29341978190,2655,2655,2655,2655,0
20250227,175400,29341978190,2655,2655,2655,2655,0
20250227,175300,29341978190,2655,2655,2655,2655,0
20250227,175200,29341978190,2655,2655,2655,2655,0
20250227,175100,29341978190,2655,2655,2655,2655,0
20250227,175000,29341978190,2655,2655,2655,2655,0
20250227,174900,29341978190,2655,2655,2655,2655,0
20250227,174800,29341978190,2655,2655,2655,2655,0
20250227,174700,29341978190,2655,2655,2655,2655,0
20250227,174600,29341978190,2655,2655,2655,2655,0
20250227,174500,29341978190,2655,2655,2655,2655,0
20250227,174400,29341978190,2655,2655,2655,2655,0
20250227,174300,29341978190,2655,2655,2655,2655,0
20250227,174200,29341978190,2655,2655,2655,2655,0
20250227,174100,29341978190,2655,2655,2655,2655,0
20250227,174000,29341978190,2655,2655,2655,2655,0
20250227,173900,29341978190,2655,2655,2655,2655,0
20250227,173800,29341978190,2655,2655,2655,2655,0
20250227,173700,29341978190,2655,2655,2655,2655,0
20250227,173600,29341978190,2655,2655,2655,2655,0
20250227,173500,29341978190,2655,2655,2655,2655,103957
20250227,173400,29341978190,2655,2655,2655,2655,0
20250227,173300,29341978190,2655,2655,2655,2655,0
20250227,173200,29341978190,2655,2655,2655,2655,0
20250227,173100,29341978190,2655,2655,2655,2655,0
20250227,173000,29341978190,2655,2655,2655,2655,0
20250227,172900,29341978190,2655,2655,2655,2655,0
20250227,172800,29341978190,2655,2655,2655,2655,0
20250227,172700,29341978190,2655,2655,2655,2655,0
20250227,172600,29341978190,2655,2655,2655,2655,0
20250227,172500,29341978190,2655,2655,2655,2655,0
20250227,172400,29341978190,2655,2655,2655,2655,0
20250227,172300,29341978190,2655,2655,2655,2655,0
20250227,172200,29341978190,2655,2655,2655,2655,0
20250227,172100,29341978190,2655,2655,2655,2655,0
20250227,172000,29341978190,2655,2655,2655,2655,0
20250227,171900,29341978190,2655,2655,2655,2655,0
20250227,171800,29341978190,2655,2655,2655,2655,0
20250227,171700,29341978190,2655,2655,2655,2655,0
20250227,171600,29341978190,2655,2655,2655,2655,0
20250227,171500,29341978190,2655,2655,2655,2655,0
20250227,171400,29341978190,2655,2655,2655,2655,0
20250227,171300,29341978190,2655,2655,2655,2655,0
20250227,171200,29341978190,2655,2655,2655,2655,0
20250227,171100,29341978190,2655,2655,2655,2655,0
20250227,171000,29341978190,2655,2655,2655,2655,0
20250227,170900,29341978190,2655,2655,2655,2655,0
20250227,170800,29341978190,2655,2655,2655,2655,0
20250227,170700,29341978190,2655,2655,2655,2655,0
20250227,170600,29341978190,2655,2655,2655,2655,0
20250227,170500,29341978190,2655,2655,2655,2655,103957
20250227,170400,29341978190,2655,2655,2655,2655,0
20250227,170300,29341978190,2655,2655,2655,2655,0
20250227,170200,29341978190,2655,2655,2655,2655,0
20250227,170100,29341978190,2655,2655,2655,2655,0
20250227,170000,29341978190,2655,2655,2655,2655,0
20250227,165900,29341978190,2655,2655,2655,2655,0
20250227,165800,29341978190,2655,2655,2655,2655,0
20250227,165700,29341978190,2655,2655,2655,2655,0
20250227,165600,29341978190,2655,2655,2655,2655,0
20250227,165500,29341978190,2655,2655,2655,2655,0
20250227,165400,29341978190,2655,2655,2655,2655,0
20250227,165300,29341978190,2655,2655,2655,2655,0
20250227,165200,29341978190,2655,2655,2655,2655,0
20250227,165100,29341978190,2655,2655,2655,2655,0
20250227,165000,29341978190,2655,2655,2655,2655,0
20250227,164900,29341978190,2655,2655,2655,2655,0
20250227,164800,29341978190,2655,2655,2655,2655,0
20250227,164700,29341978190,2655,2655,2655,2655,0
20250227,164600,29341978190,2655,2655,2655,2655,0
20250227,164500,29341978190,2655,2655,2655,2655,0
20250227,164400,29341978190,2655,2655,2655,2655,0
20250227,164300,29341978190,2655,2655,2655,2655,0
20250227,164200,29341978190,2655,2655,2655,2655,0
20250227,164100,29341978190,2655,2655,2655,2655,0
20250227,164000,29341978190,2655,2655,2655,2655,0
20250227,163900,29341978190,2655,2655,2655,2655,0
20250227,163800,29341978190,2655,2655,2655,2655,0
20250227,163700,29341978190,2655,2655,2655,2655,0
20250227,163600,29341978190,2655,2655,2655,2655,0
20250227,163500,29341978190,2655,2655,2655,2655,103957
20250227,163400,29341978190,2655,2655,2655,2655,0
20250227,163300,29341978190,2655,2655,2655,2655,0
20250227,163200,29341978190,2655,2655,2655,2655,0
20250227,163100,29341978190,2655,2655,2655,2655,0
20250227,163000,29341978190,2655,2655,2655,2655,0
20250227,162900,29341978190,2655,2655,2655,2655,0
20250227,162800,29341978190,2655,2655,2655,2655,0
20250227,162700,29341978190,2655,2655,2655,2655,0
20250227,162600,29341978190,2655,2655,2655,2655,0
20250227,162500,29341978190,2655,2655,2655,2655,0
20250227,162400,29341978190,2655,2655,2655,2655,0
20250227,162300,29341978190,2655,2655,2655,2655,0
20250227,162200,29341978190,2655,2655,2655,2655,0
20250227,162100,29341978190,2655,2655,2655,2655,0
20250227,162000,29341978190,2655,2655,2655,2655,0
20250227,161900,29341978190,2655,2655,2655,2655,0
20250227,161800,29341978190,2655,2655,2655,2655,0
20250227,161700,29341978190,2655,2655,2655,2655,0
20250227,161600,29341978190,2655,2655,2655,2655,0
20250227,161500,29341978190,2655,2655,2655,2655,0
20250227,161400,29341978190,2655,2655,2655,2655,0
20250227,161300,29341978190,2655,2655,2655,2655,0
20250227,161200,29341978190,2655,2655,2655,2655,0
20250227,161100,29341978190,2655,2655,2655,2655,0
20250227,161000,29341978190,2655,2655,2655,2655,0
20250227,160900,29341978190,2655,2655,2655,2655,0
20250227,160800,29341978190,2655,2655,2655,2655,0
20250227,160700,29341978190,2655,2655,2655,2655,0
20250227,160600,29341978190,2655,2655,2655,2655,0
20250227,160500,29341978190,2655,2655,2655,2655,103957
20250227,160400,29341978190,2655,2655,2655,2655,0
20250227,160300,29341978190,2655,2655,2655,2655,0
20250227,160200,29341978190,2655,2655,2655,2655,0
20250227,160100,29341978190,2655,2655,2655,2655,0
20250227,160000,29341978190,2655,2655,2655,2655,0
20250227,155900,29341978190,2655,2655,2655,2655,0
20250227,155800,29341978190,2655,2655,2655,2655,0
20250227,155700,29341978190,2655,2655,2655,2655,0
20250227,155600,29341978190,2655,2655,2655,2655,0
20250227,155500,29341978190,2655,2655,2655,2655,0
20250227,155400,29341978190,2655,2655,2655,2655,0
20250227,155300,29341978190,2655,2655,2655,2655,0
20250227,155200,29341978190,2655,2655,2655,2655,0
20250227,155100,29341978190,2655,2655,2655,2655,0
20250227,155000,29341978190,2655,2655,2655,2655,0
20250227,154900,29341978190,2655,2655,2655,2655,0
20250227,154800,29341978190,2655,2655,2655,2655,0
20250227,154700,29341978190,2655,2655,2655,2655,0
20250227,154600,29341978190,2655,2655,2655,2655,0
20250227,154500,29341978190,2655,2655,2655,2655,0
20250227,154400,29341978190,2655,2655,2655,2655,0
20250227,154300,29341978190,2655,2655,2655,2655,0
20250227,154200,29341978190,2655,2655,2655,2655,0
20250227,154100,29341978190,2655,2655,2655,2655,0
20250227,154000,29341978190,2655,2655,2655,2655,0
20250227,153900,29341978190,2655,2655,2655,2655,0
20250227,153800,29341978190,2655,2655,2655,2655,0
20250227,153700,29341978190,2655,2655,2655,2655,0
20250227,153600,29341978190,2655,2655,2655,2655,0
20250227,153500,29341978190,2655,2655,2655,2655,103957
20250227,153400,29341978190,2655,2655,2655,2655,0
20250227,153300,29341978190,2655,2655,2655,2655,0
20250227,153200,29341978190,2655,2655,2655,2655,0
20250227,153100,29341978190,2655,2655,2655,2655,0
20250227,153000,29341978190,2655,2655,2655,2655,103957
20250227,152900,29065972355,2655,2655,2655,2655,0
20250227,152800,29065972355,2655,2655,2655,2655,0
20250227,152700,29065972355,2655,2655,2655,2655,0
20250227,152600,29065972355,2655,2655,2655,2655,0
20250227,152500,29065972355,2655,2655,2655,2655,0
20250227,152400,29065972355,2655,2655,2655,2655,0
20250227,152300,29065972355,2655,2655,2655,2655,0
20250227,152200,29065972355,2655,2655,2655,2655,0
20250227,152100,29065972355,2655,2655,2655,2655,0
20250227,152000,29065972355,2655,2655,2655,2655,0
20250227,151900,29065972355,2655,2665,2665,2655,49150
20250227,151800,28935257685,2665,2670,2670,2665,9269
20250227,151700,28910554890,2670,2660,2670,2660,4085
20250227,151600,28899668725,2665,2660,2665,2660,14099
20250227,151500,28862102430,2660,2660,2665,2655,6439
20250227,151400,28844975020,2665,2655,2665,2655,24485
20250227,151300,28779886650,2660,2660,2665,2660,30797
20250227,151200,28697966495,2665,2670,2670,2660,4271
20250227,151100,28686588350,2665,2670,2670,2665,5236
20250227,151000,28672633750,2670,2660,2670,2660,21939
20250227,150900,28614182405,2665,2660,2665,2660,19445
20250227,150800,28562446675,2665,2665,2670,2660,31590
20250227,150700,28478391330,2665,2670,2670,2665,21547
20250227,150600,28420959865,2670,2665,2670,2665,7194
20250227,150500,28401763195,2670,2670,2670,2665,7592
20250227,150400,28381526145,2670,2670,2670,2665,2910
20250227,150300,28373759135,2670,2670,2675,2665,25082
20250227,150200,28306795930,2670,2675,2675,2670,13451
20250227,150100,28270877885,2675,2675,2680,2670,9295
20250227,150000,28246014585,2675,2680,2680,2675,25528
20250227,145900,28177721440,2680,2680,2685,2675,19684
20250227,145800,28124968580,2685,2680,2685,2680,5779
20250227,145700,28109472030,2685,2680,2685,2680,354
20250227,145600,28108523170,2685,2680,2685,2680,3154
20250227,145500,28100062800,2685,2680,2685,2680,5610
20250227,145400,28085008320,2685,2685,2685,2680,2559
20250227,145300,28078148850,2680,2675,2680,2675,23872
20250227,145200,28014252495,2680,2675,2680,2675,11435
20250227,145100,27983661675,2680,2675,2680,2675,4610
20250227,145000,27971327730,2680,2680,2680,2680,35
20250227,144900,27971233930,2680,2685,2685,2680,8078
20250227,144800,27949580835,2685,2685,2685,2680,36
20250227,144700,27949484225,2685,2680,2685,2680,2069
20250227,144600,27943929765,2685,2680,2685,2680,3857
20250227,144500,27933592090,2680,2685,2685,2680,1188
20250227,144400,27930408205,2680,2685,2685,2680,2172
20250227,144300,27924578130,2680,2680,2685,2680,1109
20250227,144200,27921606005,2680,2680,2680,2675,8520
20250227,144100,27898772505,2680,2680,2680,2675,1568
20250227,144000,27894577455,2680,2680,2680,2675,2018
20250227,143900,27889177190,2675,2680,2680,2675,3847
20250227,143800,27878867615,2685,2680,2685,2680,6985
20250227,143700,27860121625,2680,2680,2680,2680,5344
20250227,143600,27845799705,2680,2685,2685,2680,1276
20250227,143500,27842379435,2685,2680,2685,2680,11225
20250227,143400,27812240560,2680,2685,2685,2680,4239
20250227,143300,27800879705,2685,2685,2685,2680,1746
20250227,143200,27796191755,2685,2685,2685,2685,749
20250227,143100,27794180690,2680,2680,2680,2680,364
20250227,143000,27793205170,2680,2680,2680,2680,2877
20250227,142900,27785494810,2680,2680,2680,2680,5
20250227,142800,27785481410,2680,2680,2680,2680,1821
20250227,142700,27780601130,2685,2680,2685,2680,312
20250227,142600,27779763965,2680,2680,2685,2680,2969
20250227,142500,27771795170,2680,2680,2680,2675,4137
20250227,142400,27760708290,2675,2680,2680,2675,690
20250227,142300,27758860915,2680,2680,2680,2680,276
20250227,142200,27758121235,2680,2680,2680,2675,5632
20250227,142100,27743033140,2680,2680,2680,2675,2149
20250227,142000,27737282360,2680,2680,2680,2675,1679
20250227,141900,27732788300,2680,2680,2680,2675,310
20250227,141800,27731958545,2680,2685,2685,2675,5247
20250227,141700,27717896410,2680,2680,2685,2680,2702
20250227,141600,27710655045,2685,2680,2685,2680,1499
20250227,141500,27706633830,2680,2680,2685,2680,2948
20250227,141400,27698733185,2680,2680,2685,2680,954
20250227,141300,27696176460,2685,2680,2685,2680,736
20250227,141200,27694202460,2685,2685,2685,2680,1122
20250227,141100,27691194890,2685,2685,2685,2680,8376
20250227,141000,27668745215,2690,2690,2690,2690,20
20250227,140900,27668691415,2690,2690,2690,2685,6972
20250227,140800,27649970590,2690,2690,2690,2690,4357
20250227,140700,27638250260,2685,2685,2685,2685,4713
20250227,140600,27625595855,2685,2690,2690,2685,1523
20250227,140500,27621506040,2690,2690,2690,2690,118
20250227,140400,27621188620,2690,2685,2690,2685,524
20250227,140300,27619781655,2685,2685,2685,2685,2050
20250227,140200,27614277405,2690,2690,2690,2690,2123
20250227,140100,27608566535,2690,2690,2690,2690,1153
20250227,140000,27605464965,2690,2685,2690,2685,1964
20250227,135900,27600181820,2690,2685,2690,2685,4124
20250227,135800,27589091710,2685,2685,2685,2685,6396
20250227,135700,27571918450,2685,2685,2690,2680,7860
20250227,135600,27550817840,2685,2685,2685,2685,11
20250227,135500,27550788305,2685,2680,2685,2680,6903
20250227,135400,27532266860,2685,2685,2685,2680,1294
20250227,135300,27528793900,2685,2675,2685,2675,6897
20250227,135200,27510310875,2680,2680,2680,2675,902
20250227,135100,27507893530,2680,2680,2680,2680,629
20250227,135000,27506207810,2675,2680,2685,2675,4602
20250227,134900,27493878285,2680,2680,2685,2680,985
20250227,134800,27491237970,2685,2680,2685,2680,5425
20250227,134700,27476696265,2680,2680,2680,2680,2101
20250227,134600,27471065585,2680,2680,2685,2680,2486
20250227,134500,27464402450,2685,2680,2685,2680,511
20250227,134400,27463032865,2680,2675,2680,2675,2029
20250227,134300,27457595165,2675,2680,2680,2675,3811
20250227,134200,27447391260,2685,2680,2685,2675,7464
20250227,134100,27427392725,2680,2680,2680,2680,106
20250227,134000,27427108645,2675,2680,2680,2675,3847
20250227,133900,27416817650,2680,2680,2680,2680,2271
20250227,133800,27410731370,2675,2675,2680,2675,3092
20250227,133700,27402460260,2675,2680,2680,2675,65
20250227,133600,27402286115,2675,2680,2680,2675,474
20250227,133500,27401017945,2675,2675,2680,2675,1392
20250227,133400,27397294330,2675,2680,2680,2675,3567
20250227,133300,27387752550,2680,2675,2680,2670,5625
20250227,133200,27372703920,2675,2670,2675,2670,4036
20250227,133100,27361908420,2675,2675,2675,2670,3651
20250227,133000,27352159575,2675,2680,2680,2675,14178
20250227,132900,27314233410,2680,2685,2685,2675,5631
20250227,132800,27299145535,2685,2680,2685,2680,1349
20250227,132700,27295530130,2680,2685,2685,2680,41569
20250227,132600,27184119620,2685,2680,2685,2680,723
20250227,132500,27182181680,2685,2685,2685,2680,3531
20250227,132400,27172717875,2680,2685,2685,2680,1631
20250227,132300,27168345930,2685,2685,2690,2685,3336
20250227,132200,27159388710,2685,2690,2690,2685,800
20250227,132100,27157240120,2690,2685,2690,2680,5374
20250227,132000,27142820305,2685,2685,2685,2680,3974
20250227,131900,27132153620,2685,2685,2685,2680,1559
20250227,131800,27127967710,2685,2680,2685,2680,1971
20250227,131700,27122682975,2680,2685,2685,2680,2259
20250227,131600,27116620095,2685,2685,2690,2685,7458
20250227,131500,27096595360,2690,2690,2690,2680,511
20250227,131400,27095223850,2680,2690,2695,2680,38618
20250227,131300,26991529680,2690,2690,2690,2690,3369
20250227,131200,26982467070,2690,2695,2700,2690,41581
20250227,131100,26870579690,2695,2695,2695,2695,1961
20250227,131000,26865294795,2695,2695,2695,2690,5219
20250227,130900,26851233690,2695,2695,2700,2695,8854
20250227,130800,26827372135,2700,2700,2700,2700,2361
20250227,130700,26820997435,2695,2695,2700,2695,5177
20250227,130600,26807024350,2695,2690,2700,2690,5218
20250227,130500,26792960065,2690,2700,2700,2690,9110
20250227,130400,26768421445,2695,2700,2700,2695,4432
20250227,130300,26756477190,2700,2700,2700,2695,18713
20250227,130200,26705956740,2700,2705,2705,2700,3192
20250227,130100,26697324555,2705,2700,2705,2700,5886
20250227,130000,26681402930,2700,2705,2705,2700,1259
20250227,125900,26678000730,2705,2705,2705,2700,2837
20250227,125800,26670327455,2705,2700,2705,2700,788
20250227,125700,26668196165,2700,2705,2705,2700,274
20250227,125600,26667456280,2705,2700,2705,2695,2681
20250227,125500,26660216770,2695,2695,2700,2695,3040
20250227,125400,26652017270,2695,2700,2700,2695,1552
20250227,125300,26647829490,2700,2700,2705,2700,2711
20250227,125200,26640507660,2700,2700,2700,2700,4627
20250227,125100,26628014760,2700,2695,2700,2695,598
20250227,125000,26626400660,2700,2705,2705,2695,2029
20250227,124900,26620927430,2700,2705,2705,2700,4353
20250227,124800,26609170615,2705,2700,2705,2695,5708
20250227,124700,26593751285,2695,2695,2700,2695,2802
20250227,124600,26586199880,2695,2695,2695,2690,3647
20250227,124500,26576371225,2695,2690,2695,2690,3103
20250227,124400,26568009395,2695,2695,2700,2690,5970
20250227,124300,26551927790,2695,2695,2695,2690,15877
20250227,124200,26509149955,2695,2700,2700,2695,5483
20250227,124100,26494353050,2700,2705,2710,2700,14396
20250227,124000,26455453925,2705,2705,2710,2705,9547
20250227,123900,26429616500,2705,2705,2710,2705,5966
20250227,123800,26413457775,2705,2720,2720,2705,38304
20250227,123700,26309517250,2715,2715,2720,2710,59556
20250227,123600,26147756850,2715,2705,2715,2705,17761
20250227,123500,26099624715,2710,2710,2710,2705,23550
20250227,123400,26035810245,2705,2705,2710,2700,25786
20250227,123300,25966031710,2705,2700,2705,2695,11171
20250227,123200,25935867240,2700,2700,2705,2695,10788
20250227,123100,25906726840,2705,2705,2705,2700,2846
20250227,123000,25899031615,2705,2700,2705,2695,18779
20250227,122900,25848328105,2700,2700,2700,2695,817
20250227,122800,25846123580,2705,2700,2705,2700,22644
20250227,122700,25784978185,2705,2695,2705,2695,24263
20250227,122600,25719497445,2700,2695,2700,2695,7562
20250227,122500,25699104325,2695,2695,2695,2695,16482
20250227,122400,25654685335,2695,2695,2695,2690,2664
20250227,122300,25647508610,2690,2695,2695,2690,4962
20250227,122200,25634136435,2695,2695,2695,2695,5023
20250227,122100,25620599450,2695,2690,2695,2685,456
20250227,122000,25619370590,2690,2695,2695,2690,11204
20250227,121900,25589226890,2690,2690,2690,2685,5503
20250227,121800,25574423830,2690,2690,2690,2685,3178
20250227,121700,25565875015,2685,2690,2690,2685,9070
20250227,121600,25541480015,2690,2690,2690,2690,409
20250227,121500,25540379805,2690,2690,2690,2690,137
20250227,121400,25540011275,2690,2690,2690,2685,3456
20250227,121300,25530721405,2690,2685,2690,2685,14664
20250227,121200,25491348560,2690,2680,2690,2680,11529
20250227,121100,25460397975,2680,2680,2685,2680,1009
20250227,121000,25457693705,2685,2685,2685,2685,102
20250227,120900,25457419835,2685,2685,2685,2680,1147
20250227,120800,25454345295,2685,2685,2685,2685,2300
20250227,120700,25448169795,2685,2680,2685,2680,1697
20250227,120600,25443621780,2680,2685,2685,2680,1910
20250227,120500,25438502460,2685,2680,2685,2680,477
20250227,120400,25437223940,2680,2680,2685,2680,6237
20250227,120300,25420485965,2680,2680,2685,2675,4548
20250227,120200,25408310995,2680,2680,2680,2675,4520
20250227,120100,25396199775,2680,2680,2680,2675,6749
20250227,120000,25378143965,2680,2680,2685,2675,1687
20250227,115900,25373623520,2680,2680,2680,2680,679
20250227,115800,25371803800,2680,2680,2680,2675,1281
20250227,115700,25368370790,2680,2680,2680,2680,2023
20250227,115600,25362949150,2675,2680,2680,2675,412
20250227,115500,25361845790,2680,2680,2680,2680,2302
20250227,115400,25355676430,2680,2680,2680,2675,590
20250227,115300,25354095975,2680,2680,2680,2680,2180
20250227,115200,25348253575,2680,2675,2680,2675,4805
20250227,115100,25335378675,2680,2675,2680,2675,2500
20250227,115000,25328681075,2680,2680,2680,2675,637
20250227,114900,25326973920,2675,2680,2680,2675,2301
20250227,114800,25320812205,2680,2680,2680,2675,474
20250227,114700,25319541940,2675,2680,2680,2675,998
20250227,114600,25316872180,2680,2680,2680,2675,4272
20250227,114500,25305423980,2680,2685,2690,2680,4452
20250227,114400,25293475530,2685,2685,2685,2685,1612
20250227,114300,25289147310,2685,2685,2685,2680,1842
20250227,114200,25284202200,2685,2685,2685,2680,3835
20250227,114100,25273908020,2685,2685,2685,2685,433
20250227,114000,25272745415,2680,2680,2685,2675,2214
20250227,113900,25266812835,2680,2680,2680,2680,3830
20250227,113800,25256548435,2680,2680,2680,2675,280
20250227,113700,25255798085,2680,2680,2680,2675,1582
20250227,113600,25251558355,2685,2680,2685,2675,4751
20250227,113500,25238827370,2680,2675,2680,2675,1545
20250227,113400,25234692115,2675,2675,2680,2675,3777
20250227,113300,25224587065,2680,2680,2680,2675,317
20250227,113200,25223737545,2680,2680,2680,2675,1874
20250227,113100,25218722000,2680,2690,2690,2680,5838
20250227,113000,25203063675,2685,2695,2695,2685,3731
20250227,112900,25193042520,2695,2690,2695,2690,4787
20250227,112800,25180164405,2695,2690,2695,2690,3849
20250227,112700,25169810095,2690,2690,2690,2685,6195
20250227,112600,25153151365,2690,2690,2690,2685,5905
20250227,112500,25137267065,2690,2680,2690,2680,13323
20250227,112400,25101507510,2675,2685,2685,2675,7688
20250227,112300,25080905170,2680,2685,2685,2680,993
20250227,112200,25078240905,2685,2680,2685,2680,1540
20250227,112100,25074113670,2680,2685,2685,2680,9558
20250227,112000,25048488230,2680,2680,2685,2680,8224
20250227,111900,25026442460,2685,2685,2685,2680,7723
20250227,111800,25005726155,2685,2680,2685,2680,3742
20250227,111700,24995680500,2680,2685,2685,2680,7795
20250227,111600,24974778005,2685,2685,2685,2680,7842
20250227,111500,24953722360,2685,2680,2685,2680,2520
20250227,111400,24946968225,2675,2670,2680,2670,10145
20250227,111300,24919838245,2675,2675,2675,2675,2239
20250227,111200,24913848920,2670,2675,2675,2670,2321
20250227,111100,24907648600,2675,2675,2680,2675,6020
20250227,111000,24891538690,2680,2680,2680,2680,656
20250227,110900,24889780610,2680,2675,2680,2675,6093
20250227,110800,24873466395,2670,2670,2670,2670,308
20250227,110700,24872644035,2670,2665,2670,2665,3904
20250227,110600,24862220860,2665,2665,2665,2665,34184
20250227,110500,24771120500,2665,2670,2670,2665,2271
20250227,110400,24765067775,2670,2670,2670,2665,2729
20250227,110300,24757784870,2670,2675,2675,2665,5567
20250227,110200,24742908085,2675,2670,2675,2665,4839
20250227,110100,24729978165,2670,2670,2670,2665,5302
20250227,110000,24715821830,2670,2675,2675,2670,7867
20250227,105900,24694786400,2670,2670,2675,2670,6591
20250227,105800,24677188425,2670,2670,2675,2670,4684
20250227,105700,24664681920,2670,2675,2675,2670,2031
20250227,105600,24659251325,2675,2670,2675,2670,3820
20250227,105500,24649034665,2670,2670,2675,2670,2943
20250227,105400,24641176845,2670,2665,2670,2665,8225
20250227,105300,24619232910,2670,2665,2670,2665,6786
20250227,105200,24601147900,2665,2670,2670,2665,3526
20250227,105100,24591744915,2665,2670,2675,2665,4316
20250227,105000,24580218420,2670,2670,2675,2670,10543
20250227,104900,24552066970,2675,2675,2675,2675,457
20250227,104800,24550844495,2675,2670,2675,2670,10209
20250227,104700,24523585650,2670,2680,2680,2670,1742
20250227,104600,24518931820,2680,2675,2680,2670,2638
20250227,104500,24511881780,2680,2675,2680,2675,4125
20250227,104400,24500844545,2680,2680,2680,2670,1866
20250227,104300,24495847540,2680,2680,2680,2670,11547
20250227,104200,24464975895,2675,2675,2680,2675,4196
20250227,104100,24453751165,2675,2680,2680,2675,6136
20250227,104000,24437323595,2675,2680,2680,2675,7468
20250227,103900,24417345765,2680,2685,2685,2675,9509
20250227,103800,24391866600,2680,2695,2695,2680,3252
20250227,103700,24383132610,2695,2695,2695,2690,2887
20250227,103600,24375365920,2695,2690,2695,2690,13060
20250227,103500,24340203030,2690,2690,2690,2685,5169
20250227,103400,24326302255,2690,2695,2695,2685,5126
20250227,103300,24312508730,2695,2695,2695,2685,8007
20250227,103200,24290977445,2695,2690,2695,2690,3532
20250227,103100,24281465550,2690,2690,2695,2685,3147
20250227,103000,24273000110,2690,2685,2690,2680,3311
20250227,102900,24264111870,2685,2680,2685,2680,8009
20250227,102800,24242616680,2685,2705,2705,2680,43737
20250227,102700,24124788465,2700,2705,2705,2700,6694
20250227,102600,24106692280,2700,2700,2705,2695,35991
20250227,102500,24009368845,2700,2690,2700,2685,26986
20250227,102400,23936576655,2685,2690,2690,2685,9193
20250227,102300,23911853260,2690,2695,2695,2685,19593
20250227,102200,23859166180,2690,2685,2695,2680,29372
20250227,102100,23780120090,2680,2680,2685,2675,21582
20250227,102000,23722235670,2675,2665,2680,2665,21693
20250227,101900,23664296905,2670,2665,2670,2665,5608
20250227,101800,23649348775,2670,2665,2670,2665,4801
20250227,101700,23636553060,2670,2670,2675,2665,4967
20250227,101600,23623297115,2675,2670,2675,2665,13027
20250227,101500,23588479995,2665,2665,2670,2665,1880
20250227,101400,23583463390,2670,2670,2670,2665,2540
20250227,101300,23576683095,2670,2670,2670,2665,11922
20250227,101200,23544882380,2670,2665,2670,2660,22708
20250227,101100,23484390365,2660,2665,2665,2660,30291
20250227,101000,23403775285,2665,2665,2665,2660,15498
20250227,100900,23362501065,2665,2665,2670,2665,43916
20250227,100800,23245459575,2670,2670,2670,2665,13834
20250227,100700,23208586740,2665,2665,2670,2665,3796
20250227,100600,23198459470,2670,2675,2675,2665,20199
20250227,100500,23144535485,2675,2680,2680,2675,4023
20250227,100400,23133773690,2680,2675,2680,2675,7381
20250227,100300,23114027480,2680,2675,2680,2670,39448
20250227,100200,23008440770,2675,2670,2675,2665,24552
20250227,100100,22942860645,2670,2670,2670,2665,19887
20250227,100000,22889763280,2670,2670,2670,2660,16180
20250227,095900,22846683240,2670,2665,2670,2660,19140
20250227,095800,22795705570,2670,2670,2675,2660,15427
20250227,095700,22754538335,2670,2665,2675,2660,59833
20250227,095600,22594828845,2665,2665,2670,2660,50277
20250227,095500,22460882085,2665,2670,2675,2665,42338
20250227,095400,22347872325,2675,2685,2685,2670,58279
20250227,095300,22191836990,2685,2690,2690,2680,26086
20250227,095200,22121807060,2690,2690,2690,2685,16283
20250227,095100,22078039825,2690,2685,2690,2680,34763
20250227,095000,21984698305,2680,2680,2685,2680,19949
20250227,094900,21931203590,2685,2690,2690,2680,22580
20250227,094800,21870588480,2685,2680,2690,2680,26095
20250227,094700,21800564295,2680,2690,2690,2680,71979
20250227,094600,21607236655,2695,2695,2695,2690,20597
20250227,094500,21551764165,2700,2695,2700,2695,12777
20250227,094400,21517327555,2695,2695,2700,2695,35298
20250227,094300,21422191600,2700,2700,2700,2695,42573
20250227,094200,21307325685,2700,2700,2705,2700,23426
20250227,094100,21244033790,2705,2700,2705,2700,72265
20250227,094000,21048879980,2700,2705,2710,2700,67337
20250227,093900,20866888530,2705,2705,2710,2705,66813
20250227,093800,20686151370,2710,2705,2710,2705,7535
20250227,093700,20665754035,2710,2710,2710,2705,18127
20250227,093600,20616696945,2710,2710,2710,2705,15748
20250227,093500,20574078275,2705,2710,2715,2705,36366
20250227,093400,20475493615,2710,2710,2715,2710,12912
20250227,093300,20440490145,2710,2715,2715,2710,14324
20250227,093200,20401656180,2715,2715,2720,2710,21473
20250227,093100,20343382890,2715,2725,2725,2715,39208
20250227,093000,20236785880,2720,2720,2725,2720,10544
20250227,092900,20208085855,2725,2715,2725,2715,28981
20250227,092800,20129234445,2720,2725,2725,2710,65111
20250227,092700,19952357220,2720,2715,2725,2710,22592
20250227,092600,19890967705,2715,2720,2720,2710,16516
20250227,092500,19846133055,2720,2715,2720,2705,38499
20250227,092400,19741684220,2715,2705,2715,2700,15562
20250227,092300,19699545055,2705,2710,2715,2700,91965
20250227,092200,19450921155,2715,2730,2730,2710,62720
20250227,092100,19280327615,2725,2720,2730,2715,157350
20250227,092000,18851888075,2720,2705,2720,2705,52846
20250227,091900,18708535835,2710,2695,2710,2695,79033
20250227,091800,18495194460,2700,2705,2705,2695,73853
20250227,091700,18295789750,2705,2705,2710,2700,62602
20250227,091600,18126502260,2710,2710,2715,2705,34127
20250227,091500,18033985635,2715,2705,2715,2705,55832
20250227,091400,17882604625,2705,2705,2710,2700,75758
20250227,091300,17677771990,2705,2720,2725,2700,216607
20250227,091200,17091284785,2720,2725,2730,2720,157418
20250227,091100,16662832915,2720,2740,2740,2720,98363
20250227,091000,16394219660,2740,2725,2740,2725,107287
20250227,090900,16101158400,2725,2730,2735,2715,195396
20250227,090800,15569449810,2730,2745,2755,2730,209766
20250227,090700,14994669140,2745,2765,2770,2745,318325
20250227,090600,14117982085,2765,2830,2840,2740,1074039
20250227,090500,11118365155,2825,2785,2835,2770,1158258
20250227,090400,7875098995,2780,2785,2800,2770,643691
20250227,090300,6080750715,2785,2765,2800,2745,763830
20250227,090200,3962322765,2755,2715,2775,2710,406055
20250227,090100,2846970940,2720,2730,2735,2695,249450
20250227,090000,2171018680,2730,2760,2780,2715,788365