stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203500,174941190030,9350,9350,9350,9350,57180
20250227,203400,174941190030,9350,9350,9350,9350,0
20250227,203300,174941190030,9350,9350,9350,9350,0
20250227,203200,174941190030,9350,9350,9350,9350,0
20250227,203100,174941190030,9350,9350,9350,9350,0
20250227,203000,174941190030,9350,9350,9350,9350,0
20250227,202900,174941190030,9350,9350,9350,9350,0
20250227,202800,174941190030,9350,9350,9350,9350,0
20250227,202700,174941190030,9350,9350,9350,9350,0
20250227,202600,174941190030,9350,9350,9350,9350,0
20250227,202500,174941190030,9350,9350,9350,9350,0
20250227,202400,174941190030,9350,9350,9350,9350,0
20250227,202300,174941190030,9350,9350,9350,9350,0
20250227,202200,174941190030,9350,9350,9350,9350,0
20250227,202100,174941190030,9350,9350,9350,9350,0
20250227,202000,174941190030,9350,9350,9350,9350,0
20250227,201900,174941190030,9350,9350,9350,9350,0
20250227,201800,174941190030,9350,9350,9350,9350,0
20250227,201700,174941190030,9350,9350,9350,9350,0
20250227,201600,174941190030,9350,9350,9350,9350,0
20250227,201500,174941190030,9350,9350,9350,9350,0
20250227,201400,174941190030,9350,9350,9350,9350,0
20250227,201300,174941190030,9350,9350,9350,9350,0
20250227,201200,174941190030,9350,9350,9350,9350,0
20250227,201100,174941190030,9350,9350,9350,9350,0
20250227,201000,174941190030,9350,9350,9350,9350,0
20250227,200900,174941190030,9350,9350,9350,9350,0
20250227,200800,174941190030,9350,9350,9350,9350,0
20250227,200700,174941190030,9350,9350,9350,9350,0
20250227,200600,174941190030,9350,9350,9350,9350,0
20250227,200500,174941190030,9350,9350,9350,9350,57180
20250227,200400,174941190030,9350,9350,9350,9350,0
20250227,200300,174941190030,9350,9350,9350,9350,0
20250227,200200,174941190030,9350,9350,9350,9350,0
20250227,200100,174941190030,9350,9350,9350,9350,0
20250227,200000,174941190030,9350,9350,9350,9350,0
20250227,195900,174941190030,9350,9350,9350,9350,0
20250227,195800,174941190030,9350,9350,9350,9350,0
20250227,195700,174941190030,9350,9350,9350,9350,0
20250227,195600,174941190030,9350,9350,9350,9350,0
20250227,195500,174941190030,9350,9350,9350,9350,0
20250227,195400,174941190030,9350,9350,9350,9350,0
20250227,195300,174941190030,9350,9350,9350,9350,0
20250227,195200,174941190030,9350,9350,9350,9350,0
20250227,195100,174941190030,9350,9350,9350,9350,0
20250227,195000,174941190030,9350,9350,9350,9350,0
20250227,194900,174941190030,9350,9350,9350,9350,0
20250227,194800,174941190030,9350,9350,9350,9350,0
20250227,194700,174941190030,9350,9350,9350,9350,0
20250227,194600,174941190030,9350,9350,9350,9350,0
20250227,194500,174941190030,9350,9350,9350,9350,0
20250227,194400,174941190030,9350,9350,9350,9350,0
20250227,194300,174941190030,9350,9350,9350,9350,0
20250227,194200,174941190030,9350,9350,9350,9350,0
20250227,194100,174941190030,9350,9350,9350,9350,0
20250227,194000,174941190030,9350,9350,9350,9350,0
20250227,193900,174941190030,9350,9350,9350,9350,0
20250227,193800,174941190030,9350,9350,9350,9350,0
20250227,193700,174941190030,9350,9350,9350,9350,0
20250227,193600,174941190030,9350,9350,9350,9350,0
20250227,193500,174941190030,9350,9350,9350,9350,57180
20250227,193400,174941190030,9350,9350,9350,9350,0
20250227,193300,174941190030,9350,9350,9350,9350,0
20250227,193200,174941190030,9350,9350,9350,9350,0
20250227,193100,174941190030,9350,9350,9350,9350,0
20250227,193000,174941190030,9350,9350,9350,9350,0
20250227,192900,174941190030,9350,9350,9350,9350,0
20250227,192800,174941190030,9350,9350,9350,9350,0
20250227,192700,174941190030,9350,9350,9350,9350,0
20250227,192600,174941190030,9350,9350,9350,9350,0
20250227,192500,174941190030,9350,9350,9350,9350,0
20250227,192400,174941190030,9350,9350,9350,9350,0
20250227,192300,174941190030,9350,9350,9350,9350,0
20250227,192200,174941190030,9350,9350,9350,9350,0
20250227,192100,174941190030,9350,9350,9350,9350,0
20250227,192000,174941190030,9350,9350,9350,9350,0
20250227,191900,174941190030,9350,9350,9350,9350,0
20250227,191800,174941190030,9350,9350,9350,9350,0
20250227,191700,174941190030,9350,9350,9350,9350,0
20250227,191600,174941190030,9350,9350,9350,9350,0
20250227,191500,174941190030,9350,9350,9350,9350,0
20250227,191400,174941190030,9350,9350,9350,9350,0
20250227,191300,174941190030,9350,9350,9350,9350,0
20250227,191200,174941190030,9350,9350,9350,9350,0
20250227,191100,174941190030,9350,9350,9350,9350,0
20250227,191000,174941190030,9350,9350,9350,9350,0
20250227,190900,174941190030,9350,9350,9350,9350,0
20250227,190800,174941190030,9350,9350,9350,9350,0
20250227,190700,174941190030,9350,9350,9350,9350,0
20250227,190600,174941190030,9350,9350,9350,9350,0
20250227,190500,174941190030,9350,9350,9350,9350,57180
20250227,190400,174941190030,9350,9350,9350,9350,0
20250227,190300,174941190030,9350,9350,9350,9350,0
20250227,190200,174941190030,9350,9350,9350,9350,0
20250227,190100,174941190030,9350,9350,9350,9350,0
20250227,190000,174941190030,9350,9350,9350,9350,0
20250227,185900,174941190030,9350,9350,9350,9350,0
20250227,185800,174941190030,9350,9350,9350,9350,0
20250227,185700,174941190030,9350,9350,9350,9350,0
20250227,185600,174941190030,9350,9350,9350,9350,0
20250227,185500,174941190030,9350,9350,9350,9350,0
20250227,185400,174941190030,9350,9350,9350,9350,0
20250227,185300,174941190030,9350,9350,9350,9350,0
20250227,185200,174941190030,9350,9350,9350,9350,0
20250227,185100,174941190030,9350,9350,9350,9350,0
20250227,185000,174941190030,9350,9350,9350,9350,0
20250227,184900,174941190030,9350,9350,9350,9350,0
20250227,184800,174941190030,9350,9350,9350,9350,0
20250227,184700,174941190030,9350,9350,9350,9350,0
20250227,184600,174941190030,9350,9350,9350,9350,0
20250227,184500,174941190030,9350,9350,9350,9350,0
20250227,184400,174941190030,9350,9350,9350,9350,0
20250227,184300,174941190030,9350,9350,9350,9350,0
20250227,184200,174941190030,9350,9350,9350,9350,0
20250227,184100,174941190030,9350,9350,9350,9350,0
20250227,184000,174941190030,9350,9350,9350,9350,0
20250227,183900,174941190030,9350,9350,9350,9350,0
20250227,183800,174941190030,9350,9350,9350,9350,0
20250227,183700,174941190030,9350,9350,9350,9350,0
20250227,183600,174941190030,9350,9350,9350,9350,0
20250227,183500,174941190030,9350,9350,9350,9350,57180
20250227,183400,174941190030,9350,9350,9350,9350,0
20250227,183300,174941190030,9350,9350,9350,9350,0
20250227,183200,174941190030,9350,9350,9350,9350,0
20250227,183100,174941190030,9350,9350,9350,9350,0
20250227,183000,174941190030,9350,9350,9350,9350,0
20250227,182900,174941190030,9350,9350,9350,9350,0
20250227,182800,174941190030,9350,9350,9350,9350,0
20250227,182700,174941190030,9350,9350,9350,9350,0
20250227,182600,174941190030,9350,9350,9350,9350,0
20250227,182500,174941190030,9350,9350,9350,9350,0
20250227,182400,174941190030,9350,9350,9350,9350,0
20250227,182300,174941190030,9350,9350,9350,9350,0
20250227,182200,174941190030,9350,9350,9350,9350,0
20250227,182100,174941190030,9350,9350,9350,9350,0
20250227,182000,174941190030,9350,9350,9350,9350,0
20250227,181900,174941190030,9350,9350,9350,9350,0
20250227,181800,174941190030,9350,9350,9350,9350,0
20250227,181700,174941190030,9350,9350,9350,9350,0
20250227,181600,174941190030,9350,9350,9350,9350,0
20250227,181500,174941190030,9350,9350,9350,9350,0
20250227,181400,174941190030,9350,9350,9350,9350,0
20250227,181300,174941190030,9350,9350,9350,9350,0
20250227,181200,174941190030,9350,9350,9350,9350,0
20250227,181100,174941190030,9350,9350,9350,9350,0
20250227,181000,174941190030,9350,9350,9350,9350,0
20250227,180900,174941190030,9350,9350,9350,9350,0
20250227,180800,174941190030,9350,9350,9350,9350,0
20250227,180700,174941190030,9350,9350,9350,9350,0
20250227,180600,174941190030,9350,9350,9350,9350,0
20250227,180500,174941190030,9350,9350,9350,9350,57180
20250227,180400,174941190030,9350,9350,9350,9350,0
20250227,180300,174941190030,9350,9350,9350,9350,0
20250227,180200,174941190030,9350,9350,9350,9350,0
20250227,180100,174941190030,9350,9350,9350,9350,0
20250227,180000,174941190030,9350,9350,9350,9350,0
20250227,175900,174941190030,9350,9350,9350,9350,0
20250227,175800,174941190030,9350,9350,9350,9350,0
20250227,175700,174941190030,9350,9350,9350,9350,0
20250227,175600,174941190030,9350,9350,9350,9350,0
20250227,175500,174941190030,9350,9350,9350,9350,0
20250227,175400,174941190030,9350,9350,9350,9350,0
20250227,175300,174941190030,9350,9350,9350,9350,0
20250227,175200,174941190030,9350,9350,9350,9350,0
20250227,175100,174941190030,9350,9350,9350,9350,0
20250227,175000,174941190030,9350,9350,9350,9350,0
20250227,174900,174941190030,9350,9350,9350,9350,0
20250227,174800,174941190030,9350,9350,9350,9350,0
20250227,174700,174941190030,9350,9350,9350,9350,0
20250227,174600,174941190030,9350,9350,9350,9350,0
20250227,174500,174941190030,9350,9350,9350,9350,0
20250227,174400,174941190030,9350,9350,9350,9350,0
20250227,174300,174941190030,9350,9350,9350,9350,0
20250227,174200,174941190030,9350,9350,9350,9350,0
20250227,174100,174941190030,9350,9350,9350,9350,0
20250227,174000,174941190030,9350,9350,9350,9350,0
20250227,173900,174941190030,9350,9350,9350,9350,0
20250227,173800,174941190030,9350,9350,9350,9350,0
20250227,173700,174941190030,9350,9350,9350,9350,0
20250227,173600,174941190030,9350,9350,9350,9350,0
20250227,173500,174941190030,9350,9350,9350,9350,57180
20250227,173400,174941190030,9350,9350,9350,9350,0
20250227,173300,174941190030,9350,9350,9350,9350,0
20250227,173200,174941190030,9350,9350,9350,9350,0
20250227,173100,174941190030,9350,9350,9350,9350,0
20250227,173000,174941190030,9350,9350,9350,9350,0
20250227,172900,174941190030,9350,9350,9350,9350,0
20250227,172800,174941190030,9350,9350,9350,9350,0
20250227,172700,174941190030,9350,9350,9350,9350,0
20250227,172600,174941190030,9350,9350,9350,9350,0
20250227,172500,174941190030,9350,9350,9350,9350,0
20250227,172400,174941190030,9350,9350,9350,9350,0
20250227,172300,174941190030,9350,9350,9350,9350,0
20250227,172200,174941190030,9350,9350,9350,9350,0
20250227,172100,174941190030,9350,9350,9350,9350,0
20250227,172000,174941190030,9350,9350,9350,9350,0
20250227,171900,174941190030,9350,9350,9350,9350,0
20250227,171800,174941190030,9350,9350,9350,9350,0
20250227,171700,174941190030,9350,9350,9350,9350,0
20250227,171600,174941190030,9350,9350,9350,9350,0
20250227,171500,174941190030,9350,9350,9350,9350,0
20250227,171400,174941190030,9350,9350,9350,9350,0
20250227,171300,174941190030,9350,9350,9350,9350,0
20250227,171200,174941190030,9350,9350,9350,9350,0
20250227,171100,174941190030,9350,9350,9350,9350,0
20250227,171000,174941190030,9350,9350,9350,9350,0
20250227,170900,174941190030,9350,9350,9350,9350,0
20250227,170800,174941190030,9350,9350,9350,9350,0
20250227,170700,174941190030,9350,9350,9350,9350,0
20250227,170600,174941190030,9350,9350,9350,9350,0
20250227,170500,174941190030,9350,9350,9350,9350,57180
20250227,170400,174941190030,9350,9350,9350,9350,0
20250227,170300,174941190030,9350,9350,9350,9350,0
20250227,170200,174941190030,9350,9350,9350,9350,0
20250227,170100,174941190030,9350,9350,9350,9350,0
20250227,170000,174941190030,9350,9350,9350,9350,0
20250227,165900,174941190030,9350,9350,9350,9350,0
20250227,165800,174941190030,9350,9350,9350,9350,0
20250227,165700,174941190030,9350,9350,9350,9350,0
20250227,165600,174941190030,9350,9350,9350,9350,0
20250227,165500,174941190030,9350,9350,9350,9350,0
20250227,165400,174941190030,9350,9350,9350,9350,0
20250227,165300,174941190030,9350,9350,9350,9350,0
20250227,165200,174941190030,9350,9350,9350,9350,0
20250227,165100,174941190030,9350,9350,9350,9350,0
20250227,165000,174941190030,9350,9350,9350,9350,0
20250227,164900,174941190030,9350,9350,9350,9350,0
20250227,164800,174941190030,9350,9350,9350,9350,0
20250227,164700,174941190030,9350,9350,9350,9350,0
20250227,164600,174941190030,9350,9350,9350,9350,0
20250227,164500,174941190030,9350,9350,9350,9350,0
20250227,164400,174941190030,9350,9350,9350,9350,0
20250227,164300,174941190030,9350,9350,9350,9350,0
20250227,164200,174941190030,9350,9350,9350,9350,0
20250227,164100,174941190030,9350,9350,9350,9350,0
20250227,164000,174941190030,9350,9350,9350,9350,0
20250227,163900,174941190030,9350,9350,9350,9350,0
20250227,163800,174941190030,9350,9350,9350,9350,0
20250227,163700,174941190030,9350,9350,9350,9350,0
20250227,163600,174941190030,9350,9350,9350,9350,0
20250227,163500,174941190030,9350,9350,9350,9350,57180
20250227,163400,174941190030,9350,9350,9350,9350,0
20250227,163300,174941190030,9350,9350,9350,9350,0
20250227,163200,174941190030,9350,9350,9350,9350,0
20250227,163100,174941190030,9350,9350,9350,9350,0
20250227,163000,174941190030,9350,9350,9350,9350,0
20250227,162900,174941190030,9350,9350,9350,9350,0
20250227,162800,174941190030,9350,9350,9350,9350,0
20250227,162700,174941190030,9350,9350,9350,9350,0
20250227,162600,174941190030,9350,9350,9350,9350,0
20250227,162500,174941190030,9350,9350,9350,9350,0
20250227,162400,174941190030,9350,9350,9350,9350,0
20250227,162300,174941190030,9350,9350,9350,9350,0
20250227,162200,174941190030,9350,9350,9350,9350,0
20250227,162100,174941190030,9350,9350,9350,9350,0
20250227,162000,174941190030,9350,9350,9350,9350,0
20250227,161900,174941190030,9350,9350,9350,9350,0
20250227,161800,174941190030,9350,9350,9350,9350,0
20250227,161700,174941190030,9350,9350,9350,9350,0
20250227,161600,174941190030,9350,9350,9350,9350,0
20250227,161500,174941190030,9350,9350,9350,9350,0
20250227,161400,174941190030,9350,9350,9350,9350,0
20250227,161300,174941190030,9350,9350,9350,9350,0
20250227,161200,174941190030,9350,9350,9350,9350,0
20250227,161100,174941190030,9350,9350,9350,9350,0
20250227,161000,174941190030,9350,9350,9350,9350,0
20250227,160900,174941190030,9350,9350,9350,9350,0
20250227,160800,174941190030,9350,9350,9350,9350,0
20250227,160700,174941190030,9350,9350,9350,9350,0
20250227,160600,174941190030,9350,9350,9350,9350,0
20250227,160500,174941190030,9350,9350,9350,9350,57180
20250227,160400,174941190030,9350,9350,9350,9350,0
20250227,160300,174941190030,9350,9350,9350,9350,0
20250227,160200,174941190030,9350,9350,9350,9350,0
20250227,160100,174941190030,9350,9350,9350,9350,0
20250227,160000,174941190030,9350,9350,9350,9350,0
20250227,155900,174941190030,9350,9350,9350,9350,0
20250227,155800,174941190030,9350,9350,9350,9350,0
20250227,155700,174941190030,9350,9350,9350,9350,0
20250227,155600,174941190030,9350,9350,9350,9350,0
20250227,155500,174941190030,9350,9350,9350,9350,0
20250227,155400,174941190030,9350,9350,9350,9350,0
20250227,155300,174941190030,9350,9350,9350,9350,0
20250227,155200,174941190030,9350,9350,9350,9350,0
20250227,155100,174941190030,9350,9350,9350,9350,0
20250227,155000,174941190030,9350,9350,9350,9350,0
20250227,154900,174941190030,9350,9350,9350,9350,0
20250227,154800,174941190030,9350,9350,9350,9350,0
20250227,154700,174941190030,9350,9350,9350,9350,0
20250227,154600,174941190030,9350,9350,9350,9350,0
20250227,154500,174941190030,9350,9350,9350,9350,0
20250227,154400,174941190030,9350,9350,9350,9350,0
20250227,154300,174941190030,9350,9350,9350,9350,0
20250227,154200,174941190030,9350,9350,9350,9350,0
20250227,154100,174941190030,9350,9350,9350,9350,0
20250227,154000,174941190030,9350,9350,9350,9350,0
20250227,153900,174941190030,9350,9350,9350,9350,0
20250227,153800,174941190030,9350,9350,9350,9350,0
20250227,153700,174941190030,9350,9350,9350,9350,0
20250227,153600,174941190030,9350,9350,9350,9350,0
20250227,153500,174941190030,9350,9350,9350,9350,57180
20250227,153400,174941190030,9350,9350,9350,9350,0
20250227,153300,174941190030,9350,9350,9350,9350,0
20250227,153200,174941190030,9350,9350,9350,9350,0
20250227,153100,174941190030,9350,9350,9350,9350,0
20250227,153000,174941190030,9350,9350,9350,9350,57180
20250227,152900,174406557030,9290,9290,9290,9290,0
20250227,152800,174406557030,9290,9290,9290,9290,0
20250227,152700,174406557030,9290,9290,9290,9290,0
20250227,152600,174406557030,9290,9290,9290,9290,0
20250227,152500,174406557030,9290,9290,9290,9290,0
20250227,152400,174406557030,9290,9290,9290,9290,0
20250227,152300,174406557030,9290,9290,9290,9290,0
20250227,152200,174406557030,9290,9290,9290,9290,0
20250227,152100,174406557030,9290,9290,9290,9290,0
20250227,152000,174406557030,9290,9290,9290,9290,0
20250227,151900,174406557030,9290,9290,9300,9230,22964
20250227,151800,174193932670,9300,9260,9300,9250,16559
20250227,151700,174040140200,9260,9260,9270,9250,12653
20250227,151600,173922970260,9260,9280,9280,9250,8662
20250227,151500,173842714870,9280,9280,9280,9260,6288
20250227,151400,173784426870,9280,9270,9290,9260,2759
20250227,151300,173758842160,9260,9300,9300,9260,8937
20250227,151200,173675851080,9300,9280,9310,9280,10944
20250227,151100,173574105120,9280,9240,9280,9240,10122
20250227,151000,173480332400,9230,9240,9260,9220,9573
20250227,150900,173391874060,9230,9230,9280,9210,23205
20250227,150800,173177534880,9230,9290,9290,9200,32722
20250227,150700,172875238300,9290,9290,9300,9290,4287
20250227,150600,172835408300,9290,9290,9310,9280,11728
20250227,150500,172726376420,9290,9300,9330,9290,4166
20250227,150400,172687614430,9320,9290,9320,9290,6853
20250227,150300,172623899770,9290,9320,9320,9290,6734
20250227,150200,172561237920,9330,9350,9350,9330,3077
20250227,150100,172532501080,9350,9340,9350,9310,4763
20250227,150000,172488080440,9340,9330,9350,9320,2413
20250227,145900,172465567490,9330,9340,9340,9320,2207
20250227,145800,172444984610,9340,9380,9380,9330,2614
20250227,145700,172420540510,9360,9330,9390,9320,9371
20250227,145600,172332786440,9330,9300,9340,9270,19969
20250227,145500,172147142020,9300,9310,9330,9290,25843
20250227,145400,171906710590,9330,9380,9390,9310,26403
20250227,145300,171659973320,9380,9390,9400,9380,1374
20250227,145200,171647073690,9400,9390,9410,9390,2840
20250227,145100,171620389210,9400,9390,9400,9380,1540
20250227,145000,171605934200,9390,9400,9400,9390,1099
20250227,144900,171595613070,9390,9400,9400,9390,447
20250227,144800,171591413950,9400,9370,9400,9360,3175
20250227,144700,171561687480,9370,9420,9420,9370,7375
20250227,144600,171492394170,9420,9370,9430,9370,6483
20250227,144500,171431404550,9380,9370,9380,9360,3164
20250227,144400,171401741930,9370,9370,9370,9360,2080
20250227,144300,171382270160,9370,9360,9380,9360,3677
20250227,144200,171347842010,9370,9380,9390,9360,7798
20250227,144100,171274764720,9390,9390,9400,9380,5013
20250227,144000,171227718290,9390,9400,9400,9380,4070
20250227,143900,171189513860,9400,9390,9410,9380,3386
20250227,143800,171157677690,9400,9370,9400,9340,23215
20250227,143700,170940318280,9360,9400,9400,9360,11682
20250227,143600,170830857330,9400,9430,9430,9390,2362
20250227,143500,170808636250,9430,9410,9430,9400,2005
20250227,143400,170789765090,9410,9430,9440,9410,2017
20250227,143300,170770759430,9420,9400,9430,9400,2957
20250227,143200,170742941510,9390,9410,9410,9390,2098
20250227,143100,170723228520,9400,9410,9410,9360,11286
20250227,143000,170617293490,9410,9410,9440,9400,6973
20250227,142900,170551589720,9410,9380,9430,9370,6553
20250227,142800,170489961480,9370,9390,9390,9350,9237
20250227,142700,170403449100,9390,9390,9400,9380,9276
20250227,142600,170316374830,9390,9440,9440,9380,23537
20250227,142500,170094988500,9430,9460,9480,9420,16023
20250227,142400,169943728580,9460,9500,9500,9450,9414
20250227,142300,169854592880,9500,9500,9500,9480,4414
20250227,142200,169812703180,9490,9500,9540,9490,6099
20250227,142100,169754738410,9500,9530,9530,9470,36517
20250227,142000,169408020410,9520,9580,9590,9510,20754
20250227,141900,169210206150,9590,9620,9620,9540,5864
20250227,141800,169154068100,9620,9590,9630,9580,4930
20250227,141700,169106668180,9600,9550,9600,9530,9939
20250227,141600,169011682360,9560,9560,9580,9520,13490
20250227,141500,168882802840,9580,9650,9660,9540,31465
20250227,141400,168580809120,9650,9680,9680,9650,3614
20250227,141300,168545908640,9680,9670,9680,9640,3996
20250227,141200,168507292020,9680,9680,9690,9640,6597
20250227,141100,168443483690,9680,9680,9680,9640,4946
20250227,141000,168395742540,9680,9690,9700,9650,5088
20250227,140900,168346534750,9700,9660,9700,9640,7524
20250227,140800,168273679260,9640,9670,9680,9630,11032
20250227,140700,168167249220,9670,9650,9680,9640,15615
20250227,140600,168016378390,9660,9750,9760,9600,46464
20250227,140500,167566021000,9740,9630,9800,9630,50909
20250227,140400,167070831360,9640,9640,9660,9580,23893
20250227,140300,166841039750,9630,9660,9660,9630,9835
20250227,140200,166746215140,9650,9620,9700,9620,15078
20250227,140100,166600510380,9630,9670,9720,9620,22904
20250227,140000,166379193980,9670,9730,9740,9620,51998
20250227,135900,165876180980,9730,9780,9830,9690,111560
20250227,135800,164787310640,9780,9450,9790,9440,96660
20250227,135700,163853868850,9450,9440,9450,9420,3612
20250227,135600,163819800330,9440,9480,9480,9420,3106
20250227,135500,163790447470,9470,9490,9500,9470,4833
20250227,135400,163744593580,9490,9460,9490,9450,3922
20250227,135300,163707423400,9450,9430,9480,9410,5937
20250227,135200,163651276210,9440,9390,9440,9390,928
20250227,135100,163642537220,9390,9420,9420,9390,5495
20250227,135000,163590871660,9420,9410,9420,9400,2786
20250227,134900,163564645870,9410,9410,9420,9400,1955
20250227,134800,163546257600,9410,9420,9430,9410,5908
20250227,134700,163490640550,9420,9430,9440,9410,4147
20250227,134600,163451595730,9440,9440,9440,9420,4781
20250227,134500,163406539870,9440,9460,9460,9430,4927
20250227,134400,163360002440,9450,9460,9460,9450,1867
20250227,134300,163342343510,9450,9460,9470,9450,2280
20250227,134200,163320780960,9460,9470,9470,9450,6078
20250227,134100,163263270850,9460,9460,9480,9450,11530
20250227,134000,163154133230,9460,9450,9490,9440,17654
20250227,133900,162986978370,9460,9400,9460,9390,14883
20250227,133800,162846707880,9390,9390,9400,9380,2416
20250227,133700,162824027120,9390,9380,9390,9370,4707
20250227,133600,162779890160,9380,9400,9400,9370,12539
20250227,133500,162662215460,9400,9410,9420,9400,3689
20250227,133400,162627505710,9410,9400,9410,9400,5613
20250227,133300,162574700200,9410,9400,9410,9390,6467
20250227,133200,162513917040,9400,9380,9410,9380,2705
20250227,133100,162488515500,9380,9430,9430,9380,6825
20250227,133000,162424356390,9440,9410,9460,9400,8652
20250227,132900,162342827150,9410,9420,9430,9410,5422
20250227,132800,162291751790,9420,9380,9430,9380,14726
20250227,132700,162153240010,9380,9380,9390,9370,11423
20250227,132600,162046067920,9380,9380,9390,9350,21706
20250227,132500,161842715150,9390,9410,9420,9370,34573
20250227,132400,161517906490,9410,9450,9450,9410,20688
20250227,132300,161322938730,9450,9480,9480,9440,13950
20250227,132200,161190965460,9470,9470,9510,9470,6466
20250227,132100,161129639760,9500,9470,9510,9460,16704
20250227,132000,160971287080,9470,9470,9490,9450,5215
20250227,131900,160921923440,9470,9470,9470,9410,26033
20250227,131800,160676163680,9470,9470,9480,9450,14248
20250227,131700,160541273650,9480,9500,9500,9470,5519
20250227,131600,160488960610,9490,9500,9500,9480,6647
20250227,131500,160425913810,9500,9500,9500,9480,9123
20250227,131400,160339364230,9500,9520,9520,9500,5027
20250227,131300,160291566260,9520,9560,9560,9520,5722
20250227,131200,160237016680,9560,9570,9580,9560,3177
20250227,131100,160206616060,9570,9600,9600,9570,3468
20250227,131000,160173382620,9600,9560,9600,9560,6015
20250227,130900,160115780020,9560,9600,9600,9560,1779
20250227,130800,160098748990,9580,9590,9600,9570,1047
20250227,130700,160088709110,9590,9560,9610,9560,8274
20250227,130600,160009461180,9560,9560,9570,9550,3821
20250227,130500,159972923410,9560,9570,9580,9560,1843
20250227,130400,159955287370,9580,9610,9610,9580,3587
20250227,130300,159920870560,9610,9590,9620,9570,8626
20250227,130200,159838066910,9570,9520,9600,9500,5302
20250227,130100,159787360100,9510,9520,9530,9500,7239
20250227,130000,159718571860,9530,9520,9530,9520,2206
20250227,125900,159697567430,9520,9530,9570,9520,3043
20250227,125800,159668578410,9530,9570,9580,9520,5133
20250227,125700,159619576160,9580,9600,9610,9570,6120
20250227,125600,159560872850,9600,9600,9620,9590,5831
20250227,125500,159504881460,9600,9590,9610,9580,4989
20250227,125400,159457024690,9580,9570,9580,9560,5647
20250227,125300,159402963190,9570,9560,9580,9550,6050
20250227,125200,159345068300,9550,9540,9560,9530,4480
20250227,125100,159302293050,9540,9530,9540,9520,3321
20250227,125000,159270665050,9530,9530,9540,9510,4595
20250227,124900,159226896850,9530,9540,9540,9510,1927
20250227,124800,159208535540,9540,9490,9550,9490,5498
20250227,124700,159156162830,9490,9490,9490,9470,12266
20250227,124600,159039903620,9480,9530,9540,9480,16459
20250227,124500,158883412780,9550,9510,9550,9510,6513
20250227,124400,158821340010,9520,9510,9530,9510,4458
20250227,124300,158778917130,9510,9530,9530,9500,23423
20250227,124200,158556066030,9530,9480,9530,9450,31295
20250227,124100,158259260710,9470,9510,9520,9470,38526
20250227,124000,157893354440,9500,9630,9630,9500,63163
20250227,123900,157290515330,9620,9620,9630,9600,2954
20250227,123800,157262125890,9610,9620,9630,9610,8050
20250227,123700,157184748350,9630,9640,9650,9620,3850
20250227,123600,157147668630,9650,9650,9650,9600,42722
20250227,123500,156736696570,9650,9690,9700,9640,18535
20250227,123400,156557708140,9680,9710,9710,9680,12354
20250227,123300,156437959060,9700,9700,9710,9700,2404
20250227,123200,156414637340,9700,9720,9720,9700,873
20250227,123100,156406167210,9700,9720,9720,9700,2046
20250227,123000,156386313250,9710,9720,9720,9700,4293
20250227,122900,156344639890,9720,9720,9720,9710,2379
20250227,122800,156321533250,9730,9690,9730,9690,1448
20250227,122700,156307480660,9710,9700,9710,9690,1071
20250227,122600,156297098100,9690,9690,9700,9680,1881
20250227,122500,156278872980,9690,9690,9700,9680,7293
20250227,122400,156208219260,9700,9700,9700,9690,1262
20250227,122300,156195979560,9700,9690,9700,9690,3208
20250227,122200,156164886730,9680,9700,9700,9670,5205
20250227,122100,156114464760,9690,9690,9690,9680,2658
20250227,122000,156088708750,9690,9680,9700,9670,1324
20250227,121900,156075882860,9690,9690,9690,9660,4142
20250227,121800,156035797360,9690,9670,9700,9670,3126
20250227,121700,156005522870,9670,9700,9700,9670,6063
20250227,121600,155946826920,9700,9710,9720,9700,1840
20250227,121500,155928977680,9700,9700,9710,9700,1621
20250227,121400,155913250820,9700,9740,9750,9700,9267
20250227,121300,155823319520,9740,9730,9750,9730,891
20250227,121200,155814649240,9750,9760,9770,9730,3543
20250227,121100,155780094810,9760,9760,9790,9740,5034
20250227,121000,155730937630,9760,9730,9760,9710,3192
20250227,120900,155699866460,9700,9690,9750,9680,5986
20250227,120800,155641675920,9680,9670,9690,9660,10916
20250227,120700,155536119660,9690,9710,9720,9670,12998
20250227,120600,155410180510,9720,9710,9720,9700,3162
20250227,120500,155379497170,9710,9720,9730,9710,4933
20250227,120400,155331556900,9720,9730,9730,9720,6621
20250227,120300,155267186940,9720,9720,9750,9720,2428
20250227,120200,155243572530,9730,9720,9740,9700,12588
20250227,120100,155121333950,9730,9730,9730,9700,4253
20250227,120000,155080018510,9720,9770,9770,9720,5150
20250227,115900,155029845630,9770,9740,9780,9730,3145
20250227,115800,154999201350,9730,9730,9760,9720,3500
20250227,115700,154965151100,9730,9710,9750,9700,16783
20250227,115600,154802118410,9700,9740,9740,9700,20994
20250227,115500,154598131910,9750,9740,9760,9730,4976
20250227,115400,154549679590,9740,9770,9770,9730,6673
20250227,115300,154484647400,9770,9740,9780,9740,12438
20250227,115200,154363297240,9740,9770,9790,9740,18555
20250227,115100,154182266000,9780,9790,9790,9750,23503
20250227,115000,153952699870,9790,9830,9830,9790,5982
20250227,114900,153894040560,9830,9800,9830,9780,8135
20250227,114800,153814392960,9800,9830,9840,9780,17143
20250227,114700,153646258460,9830,9850,9860,9830,8362
20250227,114600,153563939600,9850,9880,9880,9850,4118
20250227,114500,153523350640,9880,9860,9890,9860,1335
20250227,114400,153510168870,9860,9850,9870,9840,5264
20250227,114300,153458302840,9850,9860,9860,9830,8967
20250227,114200,153370012440,9860,9900,9910,9860,9031
20250227,114100,153280821930,9900,9920,9920,9900,5195
20250227,114000,153229359710,9910,9890,9920,9890,4462
20250227,113900,153185171940,9890,9860,9890,9860,3735
20250227,113800,153148252450,9880,9850,9880,9850,5634
20250227,113700,153092657920,9870,9900,9910,9850,9587
20250227,113600,152997992130,9910,9940,9950,9910,12341
20250227,113500,152875371360,9940,9940,9950,9940,10926
20250227,113400,152766710260,9950,9900,9950,9890,11805
20250227,113300,152649455260,9890,9900,9920,9870,7508
20250227,113200,152575136640,9870,9860,9900,9850,7652
20250227,113100,152499668030,9860,9870,9870,9850,7319
20250227,113000,152427525660,9870,9870,9890,9860,10730
20250227,112900,152321652780,9860,9880,9890,9860,7588
20250227,112800,152246723490,9880,9900,9910,9860,7987
20250227,112700,152167756630,9900,9960,9960,9900,12691
20250227,112600,152041815620,9950,9930,9980,9920,25306
20250227,112500,151789686020,9920,9900,9930,9890,8661
20250227,112400,151703758910,9890,9920,9950,9890,21662
20250227,112300,151488653540,9920,9940,9950,9920,16334
20250227,112200,151326354050,9930,9850,9950,9820,24154
20250227,112100,151086869850,9820,9850,9850,9800,10391
20250227,112000,150984752730,9850,9880,9890,9850,4966
20250227,111900,150935760540,9880,9890,9890,9870,5417
20250227,111800,150882249220,9890,9870,9890,9860,5995
20250227,111700,150823045710,9880,9860,9880,9850,3741
20250227,111600,150786140180,9870,9890,9900,9850,13795
20250227,111500,150649778930,9900,9840,9900,9810,10252
20250227,111400,150548702280,9840,9850,9870,9830,3218
20250227,111300,150517042710,9830,9900,9900,9820,7985
20250227,111200,150438309650,9900,9840,9910,9830,17086
20250227,111100,150269452300,9830,9760,9850,9730,16075
20250227,111000,150111725440,9730,9810,9860,9700,52491
20250227,110900,149598023410,9810,9880,9890,9810,20491
20250227,110800,149396334810,9880,9880,9900,9870,8790
20250227,110700,149309426350,9870,9960,9970,9830,26704
20250227,110600,149044825610,9970,9940,9990,9940,36591
20250227,110500,148679883160,9960,9950,9960,9930,9188
20250227,110400,148588458310,9960,9960,9960,9900,17443
20250227,110300,148415228110,9950,9950,9970,9940,14167
20250227,110200,148274178470,9960,9840,9970,9830,20710
20250227,110100,148068673300,9830,9900,9930,9830,29679
20250227,110000,147775199300,9900,9920,9960,9900,20234
20250227,105900,147574172640,9940,9910,9940,9910,20383
20250227,105800,147371779370,9920,9970,9970,9910,31525
20250227,105700,147058540880,9970,9910,9970,9900,31576
20250227,105600,146744434360,9900,9850,9920,9830,30373
20250227,105500,146444468930,9860,9940,9950,9820,64006
20250227,105400,145811448810,9930,9990,10000,9920,83440
20250227,105300,144979759450,9990,9880,9990,9880,81154
20250227,105200,144172176440,9890,9860,9910,9840,83377
20250227,105100,143347963520,9860,9760,9860,9760,41829
20250227,105000,142937490300,9770,9760,9770,9730,19573
20250227,104900,142746641810,9770,9740,9770,9720,10883
20250227,104800,142640640580,9740,9710,9760,9710,12306
20250227,104700,142520810690,9710,9750,9750,9700,20355
20250227,104600,142323013670,9750,9730,9750,9710,9054
20250227,104500,142234883600,9730,9730,9760,9710,32635
20250227,104400,141917012740,9730,9710,9750,9700,24276
20250227,104300,141680929310,9710,9680,9710,9670,11946
20250227,104200,141565184370,9680,9740,9740,9660,18129
20250227,104100,141389565700,9730,9710,9740,9690,32351
20250227,104000,141075325850,9720,9600,9720,9580,52941
20250227,103900,140563996290,9600,9600,9640,9580,17243
20250227,103800,140398555110,9610,9620,9660,9590,19399
20250227,103700,140211881060,9610,9630,9640,9580,21577
20250227,103600,140004821240,9630,9590,9680,9590,63939
20250227,103500,139389619060,9600,9660,9660,9600,67356
20250227,103400,138741666580,9660,9690,9700,9650,17168
20250227,103300,138575557990,9680,9670,9690,9670,7603
20250227,103200,138501953650,9680,9680,9700,9660,6888
20250227,103100,138435317730,9670,9720,9720,9670,18576
20250227,103000,138255401510,9700,9720,9730,9670,14516
20250227,102900,138114522590,9740,9690,9740,9660,31318
20250227,102800,137810902770,9690,9710,9720,9650,28382
20250227,102700,137535933730,9710,9710,9730,9690,26133
20250227,102600,137282242360,9710,9710,9720,9650,42813
20250227,102500,136867342280,9700,9780,9780,9630,109830
20250227,102400,135802271890,9780,9740,9790,9720,42110
20250227,102300,135391281810,9730,9890,9890,9720,113196
20250227,102200,134284663180,9890,9840,9910,9840,30269
20250227,102100,133986189810,9840,9920,9940,9840,46198
20250227,102000,133529388910,9920,9940,9950,9920,4204
20250227,101900,133487665440,9950,9910,9950,9910,11477
20250227,101800,133373827870,9910,9990,9990,9910,23470
20250227,101700,133140273820,9990,9990,10000,9970,14779
20250227,101600,132992597170,9990,9970,9990,9950,29508
20250227,101500,132698192440,9970,9890,9970,9890,16549
20250227,101400,132533860240,9900,9930,9940,9890,28713
20250227,101300,132249191210,9940,9940,9970,9920,42795
20250227,101200,131823616080,9940,9870,9950,9850,59685
20250227,101100,131233248750,9850,10020,10020,9800,185007
20250227,101000,129400217820,10010,10130,10140,10010,87995
20250227,100900,128515167090,10140,10130,10170,10110,22949
20250227,100800,128282814070,10120,10130,10250,10110,54498
20250227,100700,127727596580,10120,10150,10150,10120,15215
20250227,100600,127573450030,10150,10110,10180,10110,23554
20250227,100500,127334453640,10120,10130,10170,10110,33372
20250227,100400,126996002740,10120,10170,10180,10070,69171
20250227,100300,126295783580,10180,10260,10260,10160,55198
20250227,100200,125732815920,10260,10280,10280,10250,15491
20250227,100100,125573865910,10290,10240,10290,10240,18234
20250227,100000,125386591500,10250,10290,10300,10210,45284
20250227,095900,124922197720,10290,10240,10320,10230,43738
20250227,095800,124472437850,10240,10290,10350,10240,116320
20250227,095700,123274155050,10290,10200,10340,10190,162144
20250227,095600,121604752360,10190,10190,10200,10170,17836
20250227,095500,121423097490,10210,10140,10230,10140,37813
20250227,095400,121037577630,10150,10160,10230,10140,53881
20250227,095300,120488581740,10140,10150,10180,10110,32706
20250227,095200,120156866570,10140,10240,10250,10140,51277
20250227,095100,119634014810,10230,10190,10280,10190,116591
20250227,095000,118440107140,10180,10060,10190,10050,74226
20250227,094900,117687842720,10050,10110,10130,10050,120573
20250227,094800,116472336510,10100,10240,10250,10070,196501
20250227,094700,114479570200,10240,10260,10270,10220,25819
20250227,094600,114215124700,10280,10280,10300,10210,51884
20250227,094500,113682986410,10290,10310,10320,10250,62794
20250227,094400,113037449930,10300,10240,10310,10210,54111
20250227,094300,112482534820,10250,10280,10280,10190,91859
20250227,094200,111542475000,10280,10180,10280,10160,161691
20250227,094100,109889362510,10180,10280,10320,10120,289112
20250227,094000,106931508990,10280,10540,10550,10260,323381
20250227,093900,103574249720,10530,10580,10590,10530,47908
20250227,093800,103068401090,10590,10540,10600,10520,95248
20250227,093700,102062121670,10530,10520,10570,10500,125894
20250227,093600,100736148720,10530,10620,10650,10510,160451
20250227,093500,99040167300,10610,10780,10790,10570,238814
20250227,093400,96497392570,10780,10750,10850,10730,92539
20250227,093300,95497856530,10750,10840,10850,10750,92198
20250227,093200,94503345960,10830,10870,10870,10790,92639
20250227,093100,93501136800,10850,10910,10920,10800,137588
20250227,093000,92005663300,10910,10940,10980,10900,202852
20250227,092900,89784951670,10930,10830,10970,10750,239756
20250227,092800,87170414440,10820,10790,10890,10780,161293
20250227,092700,85420965580,10790,10740,10800,10720,91688
20250227,092600,84434251830,10740,10860,10880,10740,203138
20250227,092500,82242691770,10860,10870,10930,10840,270011
20250227,092400,79304326470,10870,10810,10880,10790,211280
20250227,092300,77014200540,10810,10770,10890,10760,288518
20250227,092200,73891724190,10780,10810,10830,10730,321413
20250227,092100,70427942400,10810,10450,10850,10440,537441
20250227,092000,64663358820,10450,10510,10520,10450,55496
20250227,091900,64082077560,10520,10490,10530,10420,150412
20250227,091800,62507127650,10490,10530,10620,10490,130031
20250227,091700,61133908550,10530,10590,10600,10460,212778
20250227,091600,58892944430,10590,10620,10690,10560,178634
20250227,091500,56993937900,10630,10640,10670,10550,217689
20250227,091400,54683192150,10650,10550,10700,10550,430742
20250227,091300,50100070430,10550,10480,10600,10420,362462
20250227,091200,46278400340,10480,10340,10570,10340,291108
20250227,091100,43224690420,10340,10360,10430,10280,140553
20250227,091000,41769326250,10360,10420,10540,10270,295558
20250227,090900,38685085930,10420,10380,10520,10360,182220
20250227,090800,36779131800,10390,10460,10500,10350,275355
20250227,090700,33907587190,10460,10370,10580,10330,763864
20250227,090600,25892095850,10390,10120,10420,10100,299295
20250227,090500,22817142910,10090,10250,10250,10050,270000
20250227,090400,20079580270,10240,10260,10500,10210,665605
20250227,090300,13183763630,10270,10060,10400,9930,787841
20250227,090200,5134219700,10060,10100,10130,10030,508673
20250227,090100,0,9020,9020,9020,9020,0
20250227,090000,0,9020,9020,9020,9020,0