stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204900,1595201570,6040,6040,6040,6040,6830
20250227,204800,1595201570,6040,6040,6040,6040,0
20250227,204700,1595201570,6040,6040,6040,6040,0
20250227,204600,1595201570,6040,6040,6040,6040,0
20250227,204500,1595201570,6040,6040,6040,6040,0
20250227,204400,1595201570,6040,6040,6040,6040,0
20250227,204300,1595201570,6040,6040,6040,6040,0
20250227,204200,1595201570,6040,6040,6040,6040,0
20250227,204100,1595201570,6040,6040,6040,6040,0
20250227,204000,1595201570,6040,6040,6040,6040,0
20250227,203900,1595201570,6040,6040,6040,6040,0
20250227,203800,1595201570,6040,6040,6040,6040,0
20250227,203700,1595201570,6040,6040,6040,6040,0
20250227,203600,1595201570,6040,6040,6040,6040,0
20250227,203500,1595201570,6040,6040,6040,6040,0
20250227,203400,1595201570,6040,6040,6040,6040,0
20250227,203300,1595201570,6040,6040,6040,6040,0
20250227,203200,1595201570,6040,6040,6040,6040,0
20250227,203100,1595201570,6040,6040,6040,6040,0
20250227,203000,1595201570,6040,6040,6040,6040,0
20250227,202900,1595201570,6040,6040,6040,6040,0
20250227,202800,1595201570,6040,6040,6040,6040,0
20250227,202700,1595201570,6040,6040,6040,6040,0
20250227,202600,1595201570,6040,6040,6040,6040,0
20250227,202500,1595201570,6040,6040,6040,6040,0
20250227,202400,1595201570,6040,6040,6040,6040,0
20250227,202300,1595201570,6040,6040,6040,6040,0
20250227,202200,1595201570,6040,6040,6040,6040,0
20250227,202100,1595201570,6040,6040,6040,6040,0
20250227,202000,1595201570,6040,6040,6040,6040,0
20250227,201900,1595201570,6040,6040,6040,6040,6830
20250227,201800,1595201570,6040,6040,6040,6040,0
20250227,201700,1595201570,6040,6040,6040,6040,0
20250227,201600,1595201570,6040,6040,6040,6040,0
20250227,201500,1595201570,6040,6040,6040,6040,0
20250227,201400,1595201570,6040,6040,6040,6040,0
20250227,201300,1595201570,6040,6040,6040,6040,0
20250227,201200,1595201570,6040,6040,6040,6040,0
20250227,201100,1595201570,6040,6040,6040,6040,0
20250227,201000,1595201570,6040,6040,6040,6040,0
20250227,200900,1595201570,6040,6040,6040,6040,0
20250227,200800,1595201570,6040,6040,6040,6040,0
20250227,200700,1595201570,6040,6040,6040,6040,0
20250227,200600,1595201570,6040,6040,6040,6040,0
20250227,200500,1595201570,6040,6040,6040,6040,0
20250227,200400,1595201570,6040,6040,6040,6040,0
20250227,200300,1595201570,6040,6040,6040,6040,0
20250227,200200,1595201570,6040,6040,6040,6040,0
20250227,200100,1595201570,6040,6040,6040,6040,0
20250227,200000,1595201570,6040,6040,6040,6040,0
20250227,195900,1595201570,6040,6040,6040,6040,0
20250227,195800,1595201570,6040,6040,6040,6040,0
20250227,195700,1595201570,6040,6040,6040,6040,0
20250227,195600,1595201570,6040,6040,6040,6040,0
20250227,195500,1595201570,6040,6040,6040,6040,0
20250227,195400,1595201570,6040,6040,6040,6040,0
20250227,195300,1595201570,6040,6040,6040,6040,0
20250227,195200,1595201570,6040,6040,6040,6040,0
20250227,195100,1595201570,6040,6040,6040,6040,0
20250227,195000,1595201570,6040,6040,6040,6040,0
20250227,194900,1595201570,6040,6040,6040,6040,6830
20250227,194800,1595201570,6040,6040,6040,6040,0
20250227,194700,1595201570,6040,6040,6040,6040,0
20250227,194600,1595201570,6040,6040,6040,6040,0
20250227,194500,1595201570,6040,6040,6040,6040,0
20250227,194400,1595201570,6040,6040,6040,6040,0
20250227,194300,1595201570,6040,6040,6040,6040,0
20250227,194200,1595201570,6040,6040,6040,6040,0
20250227,194100,1595201570,6040,6040,6040,6040,0
20250227,194000,1595201570,6040,6040,6040,6040,0
20250227,193900,1595201570,6040,6040,6040,6040,0
20250227,193800,1595201570,6040,6040,6040,6040,0
20250227,193700,1595201570,6040,6040,6040,6040,0
20250227,193600,1595201570,6040,6040,6040,6040,0
20250227,193500,1595201570,6040,6040,6040,6040,0
20250227,193400,1595201570,6040,6040,6040,6040,0
20250227,193300,1595201570,6040,6040,6040,6040,0
20250227,193200,1595201570,6040,6040,6040,6040,0
20250227,193100,1595201570,6040,6040,6040,6040,0
20250227,193000,1595201570,6040,6040,6040,6040,0
20250227,192900,1595201570,6040,6040,6040,6040,0
20250227,192800,1595201570,6040,6040,6040,6040,0
20250227,192700,1595201570,6040,6040,6040,6040,0
20250227,192600,1595201570,6040,6040,6040,6040,0
20250227,192500,1595201570,6040,6040,6040,6040,0
20250227,192400,1595201570,6040,6040,6040,6040,0
20250227,192300,1595201570,6040,6040,6040,6040,0
20250227,192200,1595201570,6040,6040,6040,6040,0
20250227,192100,1595201570,6040,6040,6040,6040,0
20250227,192000,1595201570,6040,6040,6040,6040,0
20250227,191900,1595201570,6040,6040,6040,6040,6830
20250227,191800,1595201570,6040,6040,6040,6040,0
20250227,191700,1595201570,6040,6040,6040,6040,0
20250227,191600,1595201570,6040,6040,6040,6040,0
20250227,191500,1595201570,6040,6040,6040,6040,0
20250227,191400,1595201570,6040,6040,6040,6040,0
20250227,191300,1595201570,6040,6040,6040,6040,0
20250227,191200,1595201570,6040,6040,6040,6040,0
20250227,191100,1595201570,6040,6040,6040,6040,0
20250227,191000,1595201570,6040,6040,6040,6040,0
20250227,190900,1595201570,6040,6040,6040,6040,0
20250227,190800,1595201570,6040,6040,6040,6040,0
20250227,190700,1595201570,6040,6040,6040,6040,0
20250227,190600,1595201570,6040,6040,6040,6040,0
20250227,190500,1595201570,6040,6040,6040,6040,0
20250227,190400,1595201570,6040,6040,6040,6040,0
20250227,190300,1595201570,6040,6040,6040,6040,0
20250227,190200,1595201570,6040,6040,6040,6040,0
20250227,190100,1595201570,6040,6040,6040,6040,0
20250227,190000,1595201570,6040,6040,6040,6040,0
20250227,185900,1595201570,6040,6040,6040,6040,0
20250227,185800,1595201570,6040,6040,6040,6040,0
20250227,185700,1595201570,6040,6040,6040,6040,0
20250227,185600,1595201570,6040,6040,6040,6040,0
20250227,185500,1595201570,6040,6040,6040,6040,0
20250227,185400,1595201570,6040,6040,6040,6040,0
20250227,185300,1595201570,6040,6040,6040,6040,0
20250227,185200,1595201570,6040,6040,6040,6040,0
20250227,185100,1595201570,6040,6040,6040,6040,0
20250227,185000,1595201570,6040,6040,6040,6040,0
20250227,184900,1595201570,6040,6040,6040,6040,6830
20250227,184800,1595201570,6040,6040,6040,6040,0
20250227,184700,1595201570,6040,6040,6040,6040,0
20250227,184600,1595201570,6040,6040,6040,6040,0
20250227,184500,1595201570,6040,6040,6040,6040,0
20250227,184400,1595201570,6040,6040,6040,6040,0
20250227,184300,1595201570,6040,6040,6040,6040,0
20250227,184200,1595201570,6040,6040,6040,6040,0
20250227,184100,1595201570,6040,6040,6040,6040,0
20250227,184000,1595201570,6040,6040,6040,6040,0
20250227,183900,1595201570,6040,6040,6040,6040,0
20250227,183800,1595201570,6040,6040,6040,6040,0
20250227,183700,1595201570,6040,6040,6040,6040,0
20250227,183600,1595201570,6040,6040,6040,6040,0
20250227,183500,1595201570,6040,6040,6040,6040,0
20250227,183400,1595201570,6040,6040,6040,6040,0
20250227,183300,1595201570,6040,6040,6040,6040,0
20250227,183200,1595201570,6040,6040,6040,6040,0
20250227,183100,1595201570,6040,6040,6040,6040,0
20250227,183000,1595201570,6040,6040,6040,6040,0
20250227,182900,1595201570,6040,6040,6040,6040,0
20250227,182800,1595201570,6040,6040,6040,6040,0
20250227,182700,1595201570,6040,6040,6040,6040,0
20250227,182600,1595201570,6040,6040,6040,6040,0
20250227,182500,1595201570,6040,6040,6040,6040,0
20250227,182400,1595201570,6040,6040,6040,6040,0
20250227,182300,1595201570,6040,6040,6040,6040,0
20250227,182200,1595201570,6040,6040,6040,6040,0
20250227,182100,1595201570,6040,6040,6040,6040,0
20250227,182000,1595201570,6040,6040,6040,6040,0
20250227,181900,1595201570,6040,6040,6040,6040,6830
20250227,181800,1595201570,6040,6040,6040,6040,0
20250227,181700,1595201570,6040,6040,6040,6040,0
20250227,181600,1595201570,6040,6040,6040,6040,0
20250227,181500,1595201570,6040,6040,6040,6040,0
20250227,181400,1595201570,6040,6040,6040,6040,0
20250227,181300,1595201570,6040,6040,6040,6040,0
20250227,181200,1595201570,6040,6040,6040,6040,0
20250227,181100,1595201570,6040,6040,6040,6040,0
20250227,181000,1595201570,6040,6040,6040,6040,0
20250227,180900,1595201570,6040,6040,6040,6040,0
20250227,180800,1595201570,6040,6040,6040,6040,0
20250227,180700,1595201570,6040,6040,6040,6040,0
20250227,180600,1595201570,6040,6040,6040,6040,0
20250227,180500,1595201570,6040,6040,6040,6040,0
20250227,180400,1595201570,6040,6040,6040,6040,0
20250227,180300,1595201570,6040,6040,6040,6040,0
20250227,180200,1595201570,6040,6040,6040,6040,0
20250227,180100,1595201570,6040,6040,6040,6040,0
20250227,180000,1595201570,6040,6040,6040,6040,0
20250227,175900,1595201570,6040,6040,6040,6040,0
20250227,175800,1595201570,6040,6040,6040,6040,0
20250227,175700,1595201570,6040,6040,6040,6040,0
20250227,175600,1595201570,6040,6040,6040,6040,0
20250227,175500,1595201570,6040,6040,6040,6040,0
20250227,175400,1595201570,6040,6040,6040,6040,0
20250227,175300,1595201570,6040,6040,6040,6040,0
20250227,175200,1595201570,6040,6040,6040,6040,0
20250227,175100,1595201570,6040,6040,6040,6040,0
20250227,175000,1595201570,6040,6040,6040,6040,0
20250227,174900,1595201570,6040,6040,6040,6040,6830
20250227,174800,1595201570,6040,6040,6040,6040,0
20250227,174700,1595201570,6040,6040,6040,6040,0
20250227,174600,1595201570,6040,6040,6040,6040,0
20250227,174500,1595201570,6040,6040,6040,6040,0
20250227,174400,1595201570,6040,6040,6040,6040,0
20250227,174300,1595201570,6040,6040,6040,6040,0
20250227,174200,1595201570,6040,6040,6040,6040,0
20250227,174100,1595201570,6040,6040,6040,6040,0
20250227,174000,1595201570,6040,6040,6040,6040,0
20250227,173900,1595201570,6040,6040,6040,6040,0
20250227,173800,1595201570,6040,6040,6040,6040,0
20250227,173700,1595201570,6040,6040,6040,6040,0
20250227,173600,1595201570,6040,6040,6040,6040,0
20250227,173500,1595201570,6040,6040,6040,6040,0
20250227,173400,1595201570,6040,6040,6040,6040,0
20250227,173300,1595201570,6040,6040,6040,6040,0
20250227,173200,1595201570,6040,6040,6040,6040,0
20250227,173100,1595201570,6040,6040,6040,6040,0
20250227,173000,1595201570,6040,6040,6040,6040,0
20250227,172900,1595201570,6040,6040,6040,6040,0
20250227,172800,1595201570,6040,6040,6040,6040,0
20250227,172700,1595201570,6040,6040,6040,6040,0
20250227,172600,1595201570,6040,6040,6040,6040,0
20250227,172500,1595201570,6040,6040,6040,6040,0
20250227,172400,1595201570,6040,6040,6040,6040,0
20250227,172300,1595201570,6040,6040,6040,6040,0
20250227,172200,1595201570,6040,6040,6040,6040,0
20250227,172100,1595201570,6040,6040,6040,6040,0
20250227,172000,1595201570,6040,6040,6040,6040,0
20250227,171900,1595201570,6040,6040,6040,6040,6830
20250227,171800,1595201570,6040,6040,6040,6040,0
20250227,171700,1595201570,6040,6040,6040,6040,0
20250227,171600,1595201570,6040,6040,6040,6040,0
20250227,171500,1595201570,6040,6040,6040,6040,0
20250227,171400,1595201570,6040,6040,6040,6040,0
20250227,171300,1595201570,6040,6040,6040,6040,0
20250227,171200,1595201570,6040,6040,6040,6040,0
20250227,171100,1595201570,6040,6040,6040,6040,0
20250227,171000,1595201570,6040,6040,6040,6040,0
20250227,170900,1595201570,6040,6040,6040,6040,0
20250227,170800,1595201570,6040,6040,6040,6040,0
20250227,170700,1595201570,6040,6040,6040,6040,0
20250227,170600,1595201570,6040,6040,6040,6040,0
20250227,170500,1595201570,6040,6040,6040,6040,0
20250227,170400,1595201570,6040,6040,6040,6040,0
20250227,170300,1595201570,6040,6040,6040,6040,0
20250227,170200,1595201570,6040,6040,6040,6040,0
20250227,170100,1595201570,6040,6040,6040,6040,0
20250227,170000,1595201570,6040,6040,6040,6040,0
20250227,165900,1595201570,6040,6040,6040,6040,0
20250227,165800,1595201570,6040,6040,6040,6040,0
20250227,165700,1595201570,6040,6040,6040,6040,0
20250227,165600,1595201570,6040,6040,6040,6040,0
20250227,165500,1595201570,6040,6040,6040,6040,0
20250227,165400,1595201570,6040,6040,6040,6040,0
20250227,165300,1595201570,6040,6040,6040,6040,0
20250227,165200,1595201570,6040,6040,6040,6040,0
20250227,165100,1595201570,6040,6040,6040,6040,0
20250227,165000,1595201570,6040,6040,6040,6040,0
20250227,164900,1595201570,6040,6040,6040,6040,6830
20250227,164800,1595201570,6040,6040,6040,6040,0
20250227,164700,1595201570,6040,6040,6040,6040,0
20250227,164600,1595201570,6040,6040,6040,6040,0
20250227,164500,1595201570,6040,6040,6040,6040,0
20250227,164400,1595201570,6040,6040,6040,6040,0
20250227,164300,1595201570,6040,6040,6040,6040,0
20250227,164200,1595201570,6040,6040,6040,6040,0
20250227,164100,1595201570,6040,6040,6040,6040,0
20250227,164000,1595201570,6040,6040,6040,6040,0
20250227,163900,1595201570,6040,6040,6040,6040,0
20250227,163800,1595201570,6040,6040,6040,6040,0
20250227,163700,1595201570,6040,6040,6040,6040,0
20250227,163600,1595201570,6040,6040,6040,6040,0
20250227,163500,1595201570,6040,6040,6040,6040,0
20250227,163400,1595201570,6040,6040,6040,6040,0
20250227,163300,1595201570,6040,6040,6040,6040,0
20250227,163200,1595201570,6040,6040,6040,6040,0
20250227,163100,1595201570,6040,6040,6040,6040,0
20250227,163000,1595201570,6040,6040,6040,6040,0
20250227,162900,1595201570,6040,6040,6040,6040,0
20250227,162800,1595201570,6040,6040,6040,6040,0
20250227,162700,1595201570,6040,6040,6040,6040,0
20250227,162600,1595201570,6040,6040,6040,6040,0
20250227,162500,1595201570,6040,6040,6040,6040,0
20250227,162400,1595201570,6040,6040,6040,6040,0
20250227,162300,1595201570,6040,6040,6040,6040,0
20250227,162200,1595201570,6040,6040,6040,6040,0
20250227,162100,1595201570,6040,6040,6040,6040,0
20250227,162000,1595201570,6040,6040,6040,6040,0
20250227,161900,1595201570,6040,6040,6040,6040,6830
20250227,161800,1595201570,6040,6040,6040,6040,0
20250227,161700,1595201570,6040,6040,6040,6040,0
20250227,161600,1595201570,6040,6040,6040,6040,0
20250227,161500,1595201570,6040,6040,6040,6040,0
20250227,161400,1595201570,6040,6040,6040,6040,0
20250227,161300,1595201570,6040,6040,6040,6040,0
20250227,161200,1595201570,6040,6040,6040,6040,0
20250227,161100,1595201570,6040,6040,6040,6040,0
20250227,161000,1595201570,6040,6040,6040,6040,0
20250227,160900,1595201570,6040,6040,6040,6040,0
20250227,160800,1595201570,6040,6040,6040,6040,0
20250227,160700,1595201570,6040,6040,6040,6040,0
20250227,160600,1595201570,6040,6040,6040,6040,0
20250227,160500,1595201570,6040,6040,6040,6040,0
20250227,160400,1595201570,6040,6040,6040,6040,0
20250227,160300,1595201570,6040,6040,6040,6040,0
20250227,160200,1595201570,6040,6040,6040,6040,0
20250227,160100,1595201570,6040,6040,6040,6040,0
20250227,160000,1595201570,6040,6040,6040,6040,0
20250227,155900,1595201570,6040,6040,6040,6040,0
20250227,155800,1595201570,6040,6040,6040,6040,0
20250227,155700,1595201570,6040,6040,6040,6040,0
20250227,155600,1595201570,6040,6040,6040,6040,0
20250227,155500,1595201570,6040,6040,6040,6040,0
20250227,155400,1595201570,6040,6040,6040,6040,0
20250227,155300,1595201570,6040,6040,6040,6040,0
20250227,155200,1595201570,6040,6040,6040,6040,0
20250227,155100,1595201570,6040,6040,6040,6040,0
20250227,155000,1595201570,6040,6040,6040,6040,0
20250227,154900,1595201570,6040,6040,6040,6040,6830
20250227,154800,1595201570,6040,6040,6040,6040,0
20250227,154700,1595201570,6040,6040,6040,6040,0
20250227,154600,1595201570,6040,6040,6040,6040,0
20250227,154500,1595201570,6040,6040,6040,6040,0
20250227,154400,1595201570,6040,6040,6040,6040,0
20250227,154300,1595201570,6040,6040,6040,6040,0
20250227,154200,1595201570,6040,6040,6040,6040,0
20250227,154100,1595201570,6040,6040,6040,6040,0
20250227,154000,1595201570,6040,6040,6040,6040,0
20250227,153900,1595201570,6040,6040,6040,6040,0
20250227,153800,1595201570,6040,6040,6040,6040,0
20250227,153700,1595201570,6040,6040,6040,6040,0
20250227,153600,1595201570,6040,6040,6040,6040,0
20250227,153500,1595201570,6040,6040,6040,6040,0
20250227,153400,1595201570,6040,6040,6040,6040,0
20250227,153300,1595201570,6040,6040,6040,6040,0
20250227,153200,1595201570,6040,6040,6040,6040,0
20250227,153100,1595201570,6040,6040,6040,6040,0
20250227,153000,1595201570,6040,6040,6040,6040,6830
20250227,152900,1553948370,6050,6050,6050,6050,0
20250227,152800,1553948370,6050,6050,6050,6050,0
20250227,152700,1553948370,6050,6050,6050,6050,0
20250227,152600,1553948370,6050,6050,6050,6050,0
20250227,152500,1553948370,6050,6050,6050,6050,0
20250227,152400,1553948370,6050,6050,6050,6050,0
20250227,152300,1553948370,6050,6050,6050,6050,0
20250227,152200,1553948370,6050,6050,6050,6050,0
20250227,152100,1553948370,6050,6050,6050,6050,0
20250227,152000,1553948370,6050,6050,6050,6050,0
20250227,151900,1553948370,6050,6030,6050,6030,1354
20250227,151800,1545772750,6010,6030,6030,6010,2424
20250227,151700,1531189310,6030,6040,6040,6030,1277
20250227,151600,1523482020,6030,6040,6040,6030,1118
20250227,151500,1516735440,6040,6040,6040,6040,391
20250227,151400,1514373800,6050,6050,6050,6050,12
20250227,151300,1514301200,6050,6040,6050,6030,88
20250227,151200,1513769500,6040,6040,6040,6040,90
20250227,151100,1513225900,6040,6040,6040,6040,234
20250227,151000,1511812540,6030,6050,6050,6030,64
20250227,150900,1511426220,6030,6060,6060,6030,417
20250227,150800,1508908750,6050,6050,6050,6050,150
20250227,150700,1508001250,6060,6040,6060,6040,51
20250227,150600,1507692810,6030,6050,6050,6030,1064
20250227,150500,1501267440,6060,6060,6060,6060,43
20250227,150400,1501006860,6060,6060,6060,6050,275
20250227,150300,1499342190,6060,6060,6060,6050,1006
20250227,150200,1493245870,6060,6060,6060,6060,112
20250227,150100,1492567150,6050,6050,6050,6050,369
20250227,150000,1490334700,6050,6040,6050,6040,81
20250227,145900,1489845450,6050,6040,6050,6040,4280
20250227,145800,1463990950,6030,6040,6040,6030,648
20250227,145700,1460078030,6030,6020,6040,6020,1035
20250227,145600,1453836800,6020,6050,6050,6020,828
20250227,145500,1448845140,6060,6050,6060,6030,359
20250227,145400,1446673580,6060,6050,6060,6040,198
20250227,145300,1445477230,6050,6040,6060,6040,44
20250227,145200,1445211200,6030,6040,6040,6030,95
20250227,145100,1444638320,6070,6070,6070,6040,394
20250227,145000,1442257920,6070,6060,6070,6060,781
20250227,144900,1437521060,6040,6060,6060,6040,777
20250227,144800,1432814470,6070,6080,6080,6070,824
20250227,144700,1427812140,6080,6080,6080,6080,119
20250227,144600,1427088620,6070,6070,6070,6070,590
20250227,144500,1423507320,6070,6070,6070,6070,7
20250227,144400,1423464830,6070,6070,6070,6070,107
20250227,144300,1422815340,6060,6060,6060,6060,187
20250227,144200,1421682120,6040,6040,6060,6040,297
20250227,144100,1419887670,6060,6060,6060,6060,1414
20250227,144000,1411318830,6050,6030,6050,6020,1404
20250227,143900,1402846410,6030,6030,6030,6030,200
20250227,143800,1401640410,6030,6040,6040,6030,23
20250227,143700,1401501710,6040,6040,6040,6040,260
20250227,143600,1399931310,6030,6030,6040,6020,922
20250227,143500,1394366940,6020,6020,6040,6020,287
20250227,143400,1392638720,6020,6040,6040,6020,303
20250227,143300,1390809600,6060,6040,6060,6040,633
20250227,143200,1386986160,5990,6040,6050,5970,15557
20250227,143100,1293624520,6060,6050,6060,6000,10865
20250227,143000,1228264770,6050,6050,6050,6050,535
20250227,142900,1225028020,6050,6080,6080,6050,770
20250227,142800,1220367700,6080,6080,6080,6080,48
20250227,142700,1220075860,6080,6080,6080,6080,1303
20250227,142600,1212153620,6090,6090,6090,6090,52
20250227,142500,1211836940,6090,6090,6090,6090,21
20250227,142400,1211709050,6100,6080,6100,6080,1362
20250227,142300,1203424460,6090,6070,6090,6070,313
20250227,142200,1201522260,6040,6070,6070,6040,1753
20250227,142100,1190882420,6030,6080,6100,6020,9182
20250227,142000,1135417340,6090,6100,6100,6090,321
20250227,141900,1133462400,6100,6100,6100,6100,700
20250227,141800,1129192400,6100,6100,6100,6100,0
20250227,141700,1129192400,6100,6100,6100,6100,0
20250227,141600,1129192400,6100,6100,6100,6100,1
20250227,141500,1129186300,6100,6100,6100,6100,300
20250227,141400,1127356300,6110,6100,6110,6100,980
20250227,141300,1121370310,6100,6100,6100,6100,1
20250227,141200,1121364210,6060,6100,6110,6060,1141
20250227,141100,1114438430,6070,6070,6070,6070,0
20250227,141000,1114438430,6070,6090,6110,6060,6037
20250227,140900,1077807460,6120,6120,6120,6120,0
20250227,140800,1077807460,6120,6120,6120,6120,100
20250227,140700,1077195460,6120,6130,6130,6080,202
20250227,140600,1075963060,6070,6070,6070,6070,0
20250227,140500,1075963060,6070,6070,6070,6070,0
20250227,140400,1075963060,6070,6110,6110,6070,5614
20250227,140300,1041799570,6130,6130,6130,6130,2681
20250227,140200,1025365040,6130,6130,6130,6130,510
20250227,140100,1022238740,6130,6130,6130,6130,0
20250227,140000,1022238740,6130,6130,6130,6130,0
20250227,135900,1022238740,6130,6130,6130,6130,0
20250227,135800,1022238740,6130,6120,6130,6120,100
20250227,135700,1021626390,6130,6130,6130,6130,0
20250227,135600,1021626390,6130,6130,6130,6130,0
20250227,135500,1021626390,6130,6120,6130,6120,3
20250227,135400,1021608020,6130,6130,6130,6100,227
20250227,135300,1020222500,6120,6120,6120,6120,1092
20250227,135200,1013539460,6120,6120,6120,6120,42
20250227,135100,1013282420,6120,6120,6120,6120,20
20250227,135000,1013160020,6130,6130,6130,6130,25
20250227,134900,1013006770,6130,6100,6130,6100,119
20250227,134800,1012279700,6110,6110,6110,6110,130
20250227,134700,1011485400,6090,6090,6090,6090,49
20250227,134600,1011186990,6110,6100,6110,6090,385
20250227,134500,1008834800,6120,6100,6120,6100,707
20250227,134400,1004520480,6100,6110,6110,6100,198
20250227,134300,1003311970,6110,6110,6110,6110,11
20250227,134200,1003244760,6120,6120,6120,6110,54
20250227,134100,1002914410,6120,6110,6120,6110,506
20250227,134000,999822700,6110,6110,6110,6110,521
20250227,133900,996639390,6120,6120,6120,6120,0
20250227,133800,996639390,6120,6110,6120,6110,38
20250227,133700,996406840,6110,6110,6110,6110,0
20250227,133600,996406840,6110,6110,6110,6110,0
20250227,133500,996406840,6110,6110,6110,6100,603
20250227,133400,992722540,6100,6100,6100,6100,64
20250227,133300,992332140,6100,6100,6100,6100,710
20250227,133200,988001140,6100,6100,6100,6100,372
20250227,133100,985731940,6100,6100,6120,6100,756
20250227,133000,981119660,6100,6100,6100,6100,2
20250227,132900,981107460,6100,6120,6120,6100,824
20250227,132800,976079420,6100,6120,6120,6100,642
20250227,132700,972162380,6100,6100,6100,6100,0
20250227,132600,972162380,6100,6110,6110,6100,151
20250227,132500,971240840,6110,6100,6110,6100,85
20250227,132400,970721840,6100,6110,6110,6100,2287
20250227,132300,956764680,6120,6120,6120,6110,579
20250227,132200,953225830,6120,6120,6120,6120,300
20250227,132100,951389830,6110,6110,6110,6110,0
20250227,132000,951389830,6110,6110,6110,6110,10
20250227,131900,951328730,6130,6130,6130,6130,24
20250227,131800,951181610,6130,6130,6130,6130,0
20250227,131700,951181610,6130,6130,6130,6130,0
20250227,131600,951181610,6130,6120,6130,6120,56
20250227,131500,950838430,6120,6120,6120,6120,11
20250227,131400,950771110,6140,6120,6140,6120,77
20250227,131300,950299000,6130,6120,6130,6120,272
20250227,131200,948633960,6130,6130,6130,6130,39
20250227,131100,948394890,6130,6130,6130,6130,37
20250227,131000,948168080,6120,6120,6120,6120,0
20250227,130900,948168080,6120,6110,6120,6110,67
20250227,130800,947758260,6120,6120,6120,6120,344
20250227,130700,945652980,6120,6110,6120,6110,228
20250227,130600,944258570,6120,6120,6120,6120,20
20250227,130500,944136170,6100,6110,6110,6100,1667
20250227,130400,933960930,6110,6110,6110,6110,855
20250227,130300,928736880,6120,6110,6120,6110,6
20250227,130200,928700170,6120,6120,6120,6120,174
20250227,130100,927635290,6120,6120,6120,6120,5
20250227,130000,927604690,6120,6120,6120,6120,41
20250227,125900,927353770,6120,6120,6120,6120,0
20250227,125800,927353770,6120,6120,6120,6120,240
20250227,125700,925884970,6110,6110,6110,6110,0
20250227,125600,925884970,6110,6120,6130,6110,3481
20250227,125500,904608320,6130,6120,6130,6120,603
20250227,125400,900916950,6130,6130,6130,6130,0
20250227,125300,900916950,6130,6130,6130,6130,45
20250227,125200,900641100,6130,6130,6130,6130,933
20250227,125100,894921810,6120,6120,6120,6120,0
20250227,125000,894921810,6120,6120,6120,6120,108
20250227,124900,894260850,6130,6130,6130,6130,0
20250227,124800,894260850,6130,6130,6130,6130,2
20250227,124700,894248590,6100,6120,6120,6100,1220
20250227,124600,886803900,6110,6130,6130,6110,932
20250227,124500,881107000,6130,6130,6130,6130,0
20250227,124400,881107000,6130,6120,6130,6120,77
20250227,124300,880635300,6120,6120,6120,6120,0
20250227,124200,880635300,6120,6120,6120,6120,500
20250227,124100,877575300,6120,6130,6130,6120,693
20250227,124000,873327220,6130,6130,6130,6130,0
20250227,123900,873327220,6130,6140,6140,6130,98
20250227,123800,872725530,6130,6130,6130,6130,0
20250227,123700,872725530,6130,6130,6130,6130,1
20250227,123600,872719400,6150,6140,6150,6140,231
20250227,123500,871300750,6130,6130,6130,6130,502
20250227,123400,868223490,6140,6140,6140,6140,0
20250227,123300,868223490,6140,6140,6140,6140,0
20250227,123200,868223490,6140,6130,6140,6130,155
20250227,123100,867271800,6130,6130,6130,6130,0
20250227,123000,867271800,6130,6130,6140,6130,4
20250227,122900,867247270,6140,6150,6150,6140,6
20250227,122800,867210420,6130,6130,6130,6130,75
20250227,122700,866750670,6140,6140,6140,6140,128
20250227,122600,865964750,6130,6130,6130,6130,564
20250227,122500,862507430,6130,6130,6130,6130,25
20250227,122400,862354180,6110,6110,6110,6110,0
20250227,122300,862354180,6110,6110,6120,6110,58
20250227,122200,861999580,6120,6120,6120,6120,64
20250227,122100,861607900,6120,6120,6120,6120,0
20250227,122000,861607900,6120,6140,6140,6120,1593
20250227,121900,851856940,6130,6130,6130,6130,20
20250227,121800,851734340,6140,6130,6140,6130,59
20250227,121700,851372580,6150,6150,6150,6150,50
20250227,121600,851065080,6130,6130,6130,6130,421
20250227,121500,848484350,6130,6130,6130,6130,0
20250227,121400,848484350,6130,6130,6130,6130,30
20250227,121300,848300450,6130,6150,6150,6130,742
20250227,121200,843751150,6150,6150,6150,6150,20
20250227,121100,843628150,6150,6150,6150,6150,94
20250227,121000,843050050,6130,6130,6130,6130,1
20250227,120900,843043920,6130,6130,6130,6130,0
20250227,120800,843043920,6130,6150,6150,6130,215
20250227,120700,841725950,6140,6130,6140,6130,817
20250227,120600,836717640,6130,6130,6130,6120,34
20250227,120500,836509240,6130,6130,6130,6130,0
20250227,120400,836509240,6130,6130,6130,6130,200
20250227,120300,835283240,6130,6130,6130,6130,1
20250227,120200,835277110,6120,6120,6120,6120,2
20250227,120100,835264870,6130,6110,6130,6110,45
20250227,120000,834989820,6110,6130,6130,6110,911
20250227,115900,829405420,6130,6130,6130,6130,0
20250227,115800,829405420,6130,6130,6130,6130,0
20250227,115700,829405420,6130,6130,6130,6130,119
20250227,115600,828675950,6140,6140,6140,6140,70
20250227,115500,828246150,6140,6150,6150,6140,21
20250227,115400,828117200,6150,6140,6150,6140,1648
20250227,115300,817998280,6140,6120,6140,6120,2677
20250227,115200,801586680,6130,6130,6130,6130,580
20250227,115100,798031280,6130,6120,6130,6120,301
20250227,115000,796187930,6120,6080,6120,6080,1283
20250227,114900,788384090,6080,6110,6110,6080,636
20250227,114800,784511890,6120,6120,6120,6120,11
20250227,114700,784444570,6120,6120,6120,6120,3
20250227,114600,784426210,6120,6110,6120,6110,1160
20250227,114500,777334520,6080,6080,6080,6080,353
20250227,114400,775188280,6070,6090,6090,6070,200
20250227,114300,773970350,6110,6110,6110,6110,1146
20250227,114200,766968290,6070,6080,6090,6070,1295
20250227,114100,759097400,6110,6110,6110,6110,1
20250227,114000,759091290,6070,6090,6090,6070,1660
20250227,113900,748997090,6090,6090,6090,6090,0
20250227,113800,748997090,6090,6090,6090,6090,166
20250227,113700,747986150,6090,6090,6090,6090,308
20250227,113600,746110430,6090,6100,6100,6090,592
20250227,113500,742501230,6100,6110,6110,6100,570
20250227,113400,739019180,6120,6120,6120,6120,1
20250227,113300,739013060,6120,6120,6120,6120,328
20250227,113200,737005700,6130,6130,6130,6130,33
20250227,113100,736803410,6120,6120,6120,6120,0
20250227,113000,736803410,6120,6130,6130,6120,101
20250227,112900,736184290,6120,6130,6130,6120,244
20250227,112800,734688670,6140,6140,6140,6140,10
20250227,112700,734627270,6140,6140,6140,6140,100
20250227,112600,734013270,6140,6140,6140,6140,21
20250227,112500,733884330,6130,6130,6130,6130,0
20250227,112400,733884330,6130,6130,6130,6130,168
20250227,112300,732854490,6140,6130,6140,6130,29
20250227,112200,732676470,6120,6130,6130,6120,719
20250227,112100,728276000,6120,6140,6140,6120,190
20250227,112000,727112700,6130,6130,6130,6130,80
20250227,111900,726622300,6140,6110,6140,6110,203
20250227,111800,725377710,6140,6140,6140,6140,220
20250227,111700,724026910,6140,6120,6140,6120,1917
20250227,111600,712273860,6140,6130,6150,6130,532
20250227,111500,709007780,6100,6100,6100,6100,90
20250227,111400,708458780,6150,6150,6150,6150,0
20250227,111300,708458780,6150,6100,6150,6100,521
20250227,111200,705259780,6140,6100,6140,6100,306
20250227,111100,703393100,6150,6140,6160,6100,2312
20250227,111000,689251990,6130,6130,6130,6130,729
20250227,110900,684783220,6130,6160,6160,6060,14039
20250227,110800,599281400,6150,6120,6150,6120,598
20250227,110700,595618640,6120,6130,6130,6120,1863
20250227,110600,584215600,6130,6130,6130,6130,19
20250227,110500,584099130,6120,6160,6160,6120,1238
20250227,110400,576514210,6160,6160,6160,6160,30
20250227,110300,576329410,6160,6160,6160,6160,0
20250227,110200,576329410,6160,6160,6160,6160,20
20250227,110100,576206210,6170,6170,6170,6170,40
20250227,110000,575959410,6170,6170,6170,6170,10
20250227,105900,575897710,6170,6170,6170,6170,19
20250227,105800,575780480,6170,6150,6170,6150,10
20250227,105700,575718940,6140,6130,6140,6130,1060
20250227,105600,569219640,6130,6120,6150,6100,4023
20250227,105500,544642200,6120,6160,6160,6120,1085
20250227,105400,537972050,6160,6150,6160,6150,190
20250227,105300,536803530,6150,6120,6150,6120,625
20250227,105200,532975260,6110,6140,6140,6110,6622
20250227,105100,492454080,6140,6140,6140,6130,511
20250227,105000,489320930,6140,6140,6140,6140,20
20250227,104900,489198130,6140,6150,6150,6140,820
20250227,104800,484155320,6150,6140,6150,6140,602
20250227,104700,480453340,6130,6160,6160,6130,1272
20250227,104600,472639900,6160,6150,6160,6150,815
20250227,104500,467627500,6160,6170,6170,6160,1480
20250227,104400,458502980,6180,6190,6190,6180,107
20250227,104300,457841670,6170,6190,6190,6170,1511
20250227,104200,448503750,6180,6180,6180,6180,1643
20250227,104100,438350010,6190,6180,6190,6180,1115
20250227,104000,431459040,6190,6190,6190,6190,332
20250227,103900,429403960,6190,6210,6210,6190,180
20250227,103800,428289740,6190,6180,6200,6180,409
20250227,103700,425759260,6190,6190,6190,6170,369
20250227,103600,423477870,6210,6250,6250,6110,6737
20250227,103500,381907800,6200,6220,6220,6200,2508
20250227,103400,366327860,6220,6220,6220,6220,156
20250227,103300,365357540,6220,6240,6240,6220,738
20250227,103200,360760100,6250,6250,6250,6250,0
20250227,103100,360760100,6250,6240,6250,6240,202
20250227,103000,359497610,6250,6260,6260,6250,19
20250227,102900,359378700,6250,6250,6250,6250,50
20250227,102800,359066200,6250,6250,6250,6250,0
20250227,102700,359066200,6250,6250,6250,6250,0
20250227,102600,359066200,6250,6260,6260,6250,110
20250227,102500,358378600,6260,6250,6260,6250,51
20250227,102400,358059840,6270,6270,6270,6270,0
20250227,102300,358059840,6270,6270,6270,6270,0
20250227,102200,358059840,6270,6240,6270,6200,5302
20250227,102100,325128360,6240,6290,6290,6230,4580
20250227,102000,296484720,6270,6280,6280,6270,427
20250227,101900,293807410,6300,6300,6300,6300,1
20250227,101800,293801110,6300,6280,6300,6270,2200
20250227,101700,279995110,6270,6270,6270,6270,136
20250227,101600,279142390,6270,6270,6270,6270,0
20250227,101500,279142390,6270,6270,6270,6270,2
20250227,101400,279129850,6270,6300,6300,6270,115
20250227,101300,278408770,6270,6270,6270,6270,0
20250227,101200,278408770,6270,6270,6270,6270,264
20250227,101100,276753490,6300,6300,6300,6300,10
20250227,101000,276690490,6300,6300,6300,6300,1
20250227,100900,276684190,6270,6290,6290,6270,745
20250227,100800,272012840,6300,6300,6300,6300,3
20250227,100700,271993940,6280,6280,6280,6280,276
20250227,100600,270260660,6310,6310,6310,6310,25
20250227,100500,270102910,6310,6310,6310,6310,6
20250227,100400,270065050,6280,6280,6300,6280,619
20250227,100300,266177530,6280,6280,6280,6280,973
20250227,100200,260067090,6280,6280,6280,6280,100
20250227,100100,259439090,6280,6290,6290,6280,1865
20250227,100000,247708420,6290,6290,6290,6290,45
20250227,095900,247425370,6310,6310,6310,6310,0
20250227,095800,247425370,6310,6310,6310,6310,1
20250227,095700,247419060,6280,6290,6290,6280,1377
20250227,095600,238767720,6310,6290,6310,6290,130
20250227,095500,237949220,6290,6290,6290,6290,350
20250227,095400,235747720,6300,6310,6310,6300,3377
20250227,095300,214455400,6310,6320,6320,6310,431
20250227,095200,211731580,6320,6320,6320,6320,79
20250227,095100,211232300,6320,6320,6320,6320,0
20250227,095000,211232300,6320,6330,6330,6320,1150
20250227,094900,203963750,6330,6350,6350,6330,115
20250227,094800,203235700,6360,6360,6360,6360,0
20250227,094700,203235700,6360,6360,6360,6360,68
20250227,094600,202803220,6350,6350,6350,6350,0
20250227,094500,202803220,6350,6350,6350,6350,88
20250227,094400,202244420,6350,6360,6360,6350,82
20250227,094300,201722930,6360,6320,6360,6310,423
20250227,094200,199047780,6320,6330,6330,6320,3
20250227,094100,199028810,6320,6340,6340,6320,943
20250227,094000,193056590,6340,6350,6350,6340,46
20250227,093900,192764510,6350,6370,6370,6350,868
20250227,093800,187240230,6370,6370,6370,6370,137
20250227,093700,186367540,6370,6370,6370,6370,5
20250227,093600,186335690,6370,6370,6370,6370,31
20250227,093500,186138220,6370,6370,6370,6370,36
20250227,093400,185908900,6400,6400,6400,6400,415
20250227,093300,183252900,6410,6410,6410,6410,0
20250227,093200,183252900,6410,6410,6410,6410,1
20250227,093100,183246490,6390,6390,6390,6390,0
20250227,093000,183246490,6390,6400,6400,6390,215
20250227,092900,181872620,6400,6400,6400,6400,121
20250227,092800,181098220,6400,6400,6400,6400,5318
20250227,092700,147063020,6400,6410,6410,6400,2928
20250227,092600,128320780,6400,6390,6400,6390,107
20250227,092500,127636850,6380,6390,6390,6380,86
20250227,092400,127087500,6390,6410,6410,6390,2340
20250227,092300,112133640,6410,6420,6420,6410,654
20250227,092200,107935740,6420,6420,6420,6420,0
20250227,092100,107935740,6420,6410,6420,6390,6005
20250227,092000,69507540,6440,6430,6440,6410,527
20250227,091900,66125260,6430,6420,6430,6420,55
20250227,091800,65771910,6410,6400,6410,6400,810
20250227,091700,60582900,6400,6420,6420,6400,480
20250227,091600,57506250,6420,6450,6450,6410,760
20250227,091500,52621190,6470,6470,6470,6450,24
20250227,091400,52465930,6470,6460,6470,6460,68
20250227,091300,52026300,6430,6460,6460,6430,294
20250227,091200,50131360,6460,6480,6480,6460,323
20250227,091100,48042900,6480,6440,6480,6440,1679
20250227,091000,37177570,6460,6430,6460,6400,1178
20250227,090900,29582180,6430,6400,6430,6400,462
20250227,090800,26615030,6390,6390,6400,6390,157
20250227,090700,25611380,6390,6390,6390,6390,7
20250227,090600,25566650,6360,6360,6360,6360,147
20250227,090500,24631730,6360,6360,6360,6360,1
20250227,090400,24625370,6360,6400,6400,6360,23
20250227,090300,24478970,6360,6360,6360,6360,82
20250227,090200,23957450,6360,6390,6390,6360,1201
20250227,090100,16314970,6440,6400,6440,6400,1529
20250227,090000,6499960,6400,6360,6400,6360,732