stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210000,6137527245,3030,3030,3030,3030,47407
20250227,205900,6137527245,3030,3030,3030,3030,0
20250227,205800,6137527245,3030,3030,3030,3030,0
20250227,205700,6137527245,3030,3030,3030,3030,0
20250227,205600,6137527245,3030,3030,3030,3030,0
20250227,205500,6137527245,3030,3030,3030,3030,0
20250227,205400,6137527245,3030,3030,3030,3030,0
20250227,205300,6137527245,3030,3030,3030,3030,0
20250227,205200,6137527245,3030,3030,3030,3030,0
20250227,205100,6137527245,3030,3030,3030,3030,0
20250227,205000,6137527245,3030,3030,3030,3030,0
20250227,204900,6137527245,3030,3030,3030,3030,0
20250227,204800,6137527245,3030,3030,3030,3030,0
20250227,204700,6137527245,3030,3030,3030,3030,0
20250227,204600,6137527245,3030,3030,3030,3030,0
20250227,204500,6137527245,3030,3030,3030,3030,0
20250227,204400,6137527245,3030,3030,3030,3030,0
20250227,204300,6137527245,3030,3030,3030,3030,0
20250227,204200,6137527245,3030,3030,3030,3030,0
20250227,204100,6137527245,3030,3030,3030,3030,0
20250227,204000,6137527245,3030,3030,3030,3030,0
20250227,203900,6137527245,3030,3030,3030,3030,0
20250227,203800,6137527245,3030,3030,3030,3030,0
20250227,203700,6137527245,3030,3030,3030,3030,0
20250227,203600,6137527245,3030,3030,3030,3030,0
20250227,203500,6137527245,3030,3030,3030,3030,0
20250227,203400,6137527245,3030,3030,3030,3030,0
20250227,203300,6137527245,3030,3030,3030,3030,0
20250227,203200,6137527245,3030,3030,3030,3030,0
20250227,203100,6137527245,3030,3030,3030,3030,0
20250227,203000,6137527245,3030,3030,3030,3030,47407
20250227,202900,6137527245,3030,3030,3030,3030,0
20250227,202800,6137527245,3030,3030,3030,3030,0
20250227,202700,6137527245,3030,3030,3030,3030,0
20250227,202600,6137527245,3030,3030,3030,3030,0
20250227,202500,6137527245,3030,3030,3030,3030,0
20250227,202400,6137527245,3030,3030,3030,3030,0
20250227,202300,6137527245,3030,3030,3030,3030,0
20250227,202200,6137527245,3030,3030,3030,3030,0
20250227,202100,6137527245,3030,3030,3030,3030,0
20250227,202000,6137527245,3030,3030,3030,3030,0
20250227,201900,6137527245,3030,3030,3030,3030,0
20250227,201800,6137527245,3030,3030,3030,3030,0
20250227,201700,6137527245,3030,3030,3030,3030,0
20250227,201600,6137527245,3030,3030,3030,3030,0
20250227,201500,6137527245,3030,3030,3030,3030,0
20250227,201400,6137527245,3030,3030,3030,3030,0
20250227,201300,6137527245,3030,3030,3030,3030,0
20250227,201200,6137527245,3030,3030,3030,3030,0
20250227,201100,6137527245,3030,3030,3030,3030,0
20250227,201000,6137527245,3030,3030,3030,3030,0
20250227,200900,6137527245,3030,3030,3030,3030,0
20250227,200800,6137527245,3030,3030,3030,3030,0
20250227,200700,6137527245,3030,3030,3030,3030,0
20250227,200600,6137527245,3030,3030,3030,3030,0
20250227,200500,6137527245,3030,3030,3030,3030,0
20250227,200400,6137527245,3030,3030,3030,3030,0
20250227,200300,6137527245,3030,3030,3030,3030,0
20250227,200200,6137527245,3030,3030,3030,3030,0
20250227,200100,6137527245,3030,3030,3030,3030,0
20250227,200000,6137527245,3030,3030,3030,3030,47407
20250227,195900,6137527245,3030,3030,3030,3030,0
20250227,195800,6137527245,3030,3030,3030,3030,0
20250227,195700,6137527245,3030,3030,3030,3030,0
20250227,195600,6137527245,3030,3030,3030,3030,0
20250227,195500,6137527245,3030,3030,3030,3030,0
20250227,195400,6137527245,3030,3030,3030,3030,0
20250227,195300,6137527245,3030,3030,3030,3030,0
20250227,195200,6137527245,3030,3030,3030,3030,0
20250227,195100,6137527245,3030,3030,3030,3030,0
20250227,195000,6137527245,3030,3030,3030,3030,0
20250227,194900,6137527245,3030,3030,3030,3030,0
20250227,194800,6137527245,3030,3030,3030,3030,0
20250227,194700,6137527245,3030,3030,3030,3030,0
20250227,194600,6137527245,3030,3030,3030,3030,0
20250227,194500,6137527245,3030,3030,3030,3030,0
20250227,194400,6137527245,3030,3030,3030,3030,0
20250227,194300,6137527245,3030,3030,3030,3030,0
20250227,194200,6137527245,3030,3030,3030,3030,0
20250227,194100,6137527245,3030,3030,3030,3030,0
20250227,194000,6137527245,3030,3030,3030,3030,0
20250227,193900,6137527245,3030,3030,3030,3030,0
20250227,193800,6137527245,3030,3030,3030,3030,0
20250227,193700,6137527245,3030,3030,3030,3030,0
20250227,193600,6137527245,3030,3030,3030,3030,0
20250227,193500,6137527245,3030,3030,3030,3030,0
20250227,193400,6137527245,3030,3030,3030,3030,0
20250227,193300,6137527245,3030,3030,3030,3030,0
20250227,193200,6137527245,3030,3030,3030,3030,0
20250227,193100,6137527245,3030,3030,3030,3030,0
20250227,193000,6137527245,3030,3030,3030,3030,47407
20250227,192900,6137527245,3030,3030,3030,3030,0
20250227,192800,6137527245,3030,3030,3030,3030,0
20250227,192700,6137527245,3030,3030,3030,3030,0
20250227,192600,6137527245,3030,3030,3030,3030,0
20250227,192500,6137527245,3030,3030,3030,3030,0
20250227,192400,6137527245,3030,3030,3030,3030,0
20250227,192300,6137527245,3030,3030,3030,3030,0
20250227,192200,6137527245,3030,3030,3030,3030,0
20250227,192100,6137527245,3030,3030,3030,3030,0
20250227,192000,6137527245,3030,3030,3030,3030,0
20250227,191900,6137527245,3030,3030,3030,3030,0
20250227,191800,6137527245,3030,3030,3030,3030,0
20250227,191700,6137527245,3030,3030,3030,3030,0
20250227,191600,6137527245,3030,3030,3030,3030,0
20250227,191500,6137527245,3030,3030,3030,3030,0
20250227,191400,6137527245,3030,3030,3030,3030,0
20250227,191300,6137527245,3030,3030,3030,3030,0
20250227,191200,6137527245,3030,3030,3030,3030,0
20250227,191100,6137527245,3030,3030,3030,3030,0
20250227,191000,6137527245,3030,3030,3030,3030,0
20250227,190900,6137527245,3030,3030,3030,3030,0
20250227,190800,6137527245,3030,3030,3030,3030,0
20250227,190700,6137527245,3030,3030,3030,3030,0
20250227,190600,6137527245,3030,3030,3030,3030,0
20250227,190500,6137527245,3030,3030,3030,3030,0
20250227,190400,6137527245,3030,3030,3030,3030,0
20250227,190300,6137527245,3030,3030,3030,3030,0
20250227,190200,6137527245,3030,3030,3030,3030,0
20250227,190100,6137527245,3030,3030,3030,3030,0
20250227,190000,6137527245,3030,3030,3030,3030,47407
20250227,185900,6137527245,3030,3030,3030,3030,0
20250227,185800,6137527245,3030,3030,3030,3030,0
20250227,185700,6137527245,3030,3030,3030,3030,0
20250227,185600,6137527245,3030,3030,3030,3030,0
20250227,185500,6137527245,3030,3030,3030,3030,0
20250227,185400,6137527245,3030,3030,3030,3030,0
20250227,185300,6137527245,3030,3030,3030,3030,0
20250227,185200,6137527245,3030,3030,3030,3030,0
20250227,185100,6137527245,3030,3030,3030,3030,0
20250227,185000,6137527245,3030,3030,3030,3030,0
20250227,184900,6137527245,3030,3030,3030,3030,0
20250227,184800,6137527245,3030,3030,3030,3030,0
20250227,184700,6137527245,3030,3030,3030,3030,0
20250227,184600,6137527245,3030,3030,3030,3030,0
20250227,184500,6137527245,3030,3030,3030,3030,0
20250227,184400,6137527245,3030,3030,3030,3030,0
20250227,184300,6137527245,3030,3030,3030,3030,0
20250227,184200,6137527245,3030,3030,3030,3030,0
20250227,184100,6137527245,3030,3030,3030,3030,0
20250227,184000,6137527245,3030,3030,3030,3030,0
20250227,183900,6137527245,3030,3030,3030,3030,0
20250227,183800,6137527245,3030,3030,3030,3030,0
20250227,183700,6137527245,3030,3030,3030,3030,0
20250227,183600,6137527245,3030,3030,3030,3030,0
20250227,183500,6137527245,3030,3030,3030,3030,0
20250227,183400,6137527245,3030,3030,3030,3030,0
20250227,183300,6137527245,3030,3030,3030,3030,0
20250227,183200,6137527245,3030,3030,3030,3030,0
20250227,183100,6137527245,3030,3030,3030,3030,0
20250227,183000,6137527245,3030,3030,3030,3030,47407
20250227,182900,6137527245,3030,3030,3030,3030,0
20250227,182800,6137527245,3030,3030,3030,3030,0
20250227,182700,6137527245,3030,3030,3030,3030,0
20250227,182600,6137527245,3030,3030,3030,3030,0
20250227,182500,6137527245,3030,3030,3030,3030,0
20250227,182400,6137527245,3030,3030,3030,3030,0
20250227,182300,6137527245,3030,3030,3030,3030,0
20250227,182200,6137527245,3030,3030,3030,3030,0
20250227,182100,6137527245,3030,3030,3030,3030,0
20250227,182000,6137527245,3030,3030,3030,3030,0
20250227,181900,6137527245,3030,3030,3030,3030,0
20250227,181800,6137527245,3030,3030,3030,3030,0
20250227,181700,6137527245,3030,3030,3030,3030,0
20250227,181600,6137527245,3030,3030,3030,3030,0
20250227,181500,6137527245,3030,3030,3030,3030,0
20250227,181400,6137527245,3030,3030,3030,3030,0
20250227,181300,6137527245,3030,3030,3030,3030,0
20250227,181200,6137527245,3030,3030,3030,3030,0
20250227,181100,6137527245,3030,3030,3030,3030,0
20250227,181000,6137527245,3030,3030,3030,3030,0
20250227,180900,6137527245,3030,3030,3030,3030,0
20250227,180800,6137527245,3030,3030,3030,3030,0
20250227,180700,6137527245,3030,3030,3030,3030,0
20250227,180600,6137527245,3030,3030,3030,3030,0
20250227,180500,6137527245,3030,3030,3030,3030,0
20250227,180400,6137527245,3030,3030,3030,3030,0
20250227,180300,6137527245,3030,3030,3030,3030,0
20250227,180200,6137527245,3030,3030,3030,3030,0
20250227,180100,6137527245,3030,3030,3030,3030,0
20250227,180000,6137527245,3030,3030,3030,3030,47407
20250227,175900,6137527245,3030,3030,3030,3030,0
20250227,175800,6137527245,3030,3030,3030,3030,0
20250227,175700,6137527245,3030,3030,3030,3030,0
20250227,175600,6137527245,3030,3030,3030,3030,0
20250227,175500,6137527245,3030,3030,3030,3030,0
20250227,175400,6137527245,3030,3030,3030,3030,0
20250227,175300,6137527245,3030,3030,3030,3030,0
20250227,175200,6137527245,3030,3030,3030,3030,0
20250227,175100,6137527245,3030,3030,3030,3030,0
20250227,175000,6137527245,3030,3030,3030,3030,0
20250227,174900,6137527245,3030,3030,3030,3030,0
20250227,174800,6137527245,3030,3030,3030,3030,0
20250227,174700,6137527245,3030,3030,3030,3030,0
20250227,174600,6137527245,3030,3030,3030,3030,0
20250227,174500,6137527245,3030,3030,3030,3030,0
20250227,174400,6137527245,3030,3030,3030,3030,0
20250227,174300,6137527245,3030,3030,3030,3030,0
20250227,174200,6137527245,3030,3030,3030,3030,0
20250227,174100,6137527245,3030,3030,3030,3030,0
20250227,174000,6137527245,3030,3030,3030,3030,0
20250227,173900,6137527245,3030,3030,3030,3030,0
20250227,173800,6137527245,3030,3030,3030,3030,0
20250227,173700,6137527245,3030,3030,3030,3030,0
20250227,173600,6137527245,3030,3030,3030,3030,0
20250227,173500,6137527245,3030,3030,3030,3030,0
20250227,173400,6137527245,3030,3030,3030,3030,0
20250227,173300,6137527245,3030,3030,3030,3030,0
20250227,173200,6137527245,3030,3030,3030,3030,0
20250227,173100,6137527245,3030,3030,3030,3030,0
20250227,173000,6137527245,3030,3030,3030,3030,47407
20250227,172900,6137527245,3030,3030,3030,3030,0
20250227,172800,6137527245,3030,3030,3030,3030,0
20250227,172700,6137527245,3030,3030,3030,3030,0
20250227,172600,6137527245,3030,3030,3030,3030,0
20250227,172500,6137527245,3030,3030,3030,3030,0
20250227,172400,6137527245,3030,3030,3030,3030,0
20250227,172300,6137527245,3030,3030,3030,3030,0
20250227,172200,6137527245,3030,3030,3030,3030,0
20250227,172100,6137527245,3030,3030,3030,3030,0
20250227,172000,6137527245,3030,3030,3030,3030,0
20250227,171900,6137527245,3030,3030,3030,3030,0
20250227,171800,6137527245,3030,3030,3030,3030,0
20250227,171700,6137527245,3030,3030,3030,3030,0
20250227,171600,6137527245,3030,3030,3030,3030,0
20250227,171500,6137527245,3030,3030,3030,3030,0
20250227,171400,6137527245,3030,3030,3030,3030,0
20250227,171300,6137527245,3030,3030,3030,3030,0
20250227,171200,6137527245,3030,3030,3030,3030,0
20250227,171100,6137527245,3030,3030,3030,3030,0
20250227,171000,6137527245,3030,3030,3030,3030,0
20250227,170900,6137527245,3030,3030,3030,3030,0
20250227,170800,6137527245,3030,3030,3030,3030,0
20250227,170700,6137527245,3030,3030,3030,3030,0
20250227,170600,6137527245,3030,3030,3030,3030,0
20250227,170500,6137527245,3030,3030,3030,3030,0
20250227,170400,6137527245,3030,3030,3030,3030,0
20250227,170300,6137527245,3030,3030,3030,3030,0
20250227,170200,6137527245,3030,3030,3030,3030,0
20250227,170100,6137527245,3030,3030,3030,3030,0
20250227,170000,6137527245,3030,3030,3030,3030,47407
20250227,165900,6137527245,3030,3030,3030,3030,0
20250227,165800,6137527245,3030,3030,3030,3030,0
20250227,165700,6137527245,3030,3030,3030,3030,0
20250227,165600,6137527245,3030,3030,3030,3030,0
20250227,165500,6137527245,3030,3030,3030,3030,0
20250227,165400,6137527245,3030,3030,3030,3030,0
20250227,165300,6137527245,3030,3030,3030,3030,0
20250227,165200,6137527245,3030,3030,3030,3030,0
20250227,165100,6137527245,3030,3030,3030,3030,0
20250227,165000,6137527245,3030,3030,3030,3030,0
20250227,164900,6137527245,3030,3030,3030,3030,0
20250227,164800,6137527245,3030,3030,3030,3030,0
20250227,164700,6137527245,3030,3030,3030,3030,0
20250227,164600,6137527245,3030,3030,3030,3030,0
20250227,164500,6137527245,3030,3030,3030,3030,0
20250227,164400,6137527245,3030,3030,3030,3030,0
20250227,164300,6137527245,3030,3030,3030,3030,0
20250227,164200,6137527245,3030,3030,3030,3030,0
20250227,164100,6137527245,3030,3030,3030,3030,0
20250227,164000,6137527245,3030,3030,3030,3030,0
20250227,163900,6137527245,3030,3030,3030,3030,0
20250227,163800,6137527245,3030,3030,3030,3030,0
20250227,163700,6137527245,3030,3030,3030,3030,0
20250227,163600,6137527245,3030,3030,3030,3030,0
20250227,163500,6137527245,3030,3030,3030,3030,0
20250227,163400,6137527245,3030,3030,3030,3030,0
20250227,163300,6137527245,3030,3030,3030,3030,0
20250227,163200,6137527245,3030,3030,3030,3030,0
20250227,163100,6137527245,3030,3030,3030,3030,0
20250227,163000,6137527245,3030,3030,3030,3030,47407
20250227,162900,6137527245,3030,3030,3030,3030,0
20250227,162800,6137527245,3030,3030,3030,3030,0
20250227,162700,6137527245,3030,3030,3030,3030,0
20250227,162600,6137527245,3030,3030,3030,3030,0
20250227,162500,6137527245,3030,3030,3030,3030,0
20250227,162400,6137527245,3030,3030,3030,3030,0
20250227,162300,6137527245,3030,3030,3030,3030,0
20250227,162200,6137527245,3030,3030,3030,3030,0
20250227,162100,6137527245,3030,3030,3030,3030,0
20250227,162000,6137527245,3030,3030,3030,3030,0
20250227,161900,6137527245,3030,3030,3030,3030,0
20250227,161800,6137527245,3030,3030,3030,3030,0
20250227,161700,6137527245,3030,3030,3030,3030,0
20250227,161600,6137527245,3030,3030,3030,3030,0
20250227,161500,6137527245,3030,3030,3030,3030,0
20250227,161400,6137527245,3030,3030,3030,3030,0
20250227,161300,6137527245,3030,3030,3030,3030,0
20250227,161200,6137527245,3030,3030,3030,3030,0
20250227,161100,6137527245,3030,3030,3030,3030,0
20250227,161000,6137527245,3030,3030,3030,3030,0
20250227,160900,6137527245,3030,3030,3030,3030,0
20250227,160800,6137527245,3030,3030,3030,3030,0
20250227,160700,6137527245,3030,3030,3030,3030,0
20250227,160600,6137527245,3030,3030,3030,3030,0
20250227,160500,6137527245,3030,3030,3030,3030,0
20250227,160400,6137527245,3030,3030,3030,3030,0
20250227,160300,6137527245,3030,3030,3030,3030,0
20250227,160200,6137527245,3030,3030,3030,3030,0
20250227,160100,6137527245,3030,3030,3030,3030,0
20250227,160000,6137527245,3030,3030,3030,3030,47407
20250227,155900,6137527245,3030,3030,3030,3030,0
20250227,155800,6137527245,3030,3030,3030,3030,0
20250227,155700,6137527245,3030,3030,3030,3030,0
20250227,155600,6137527245,3030,3030,3030,3030,0
20250227,155500,6137527245,3030,3030,3030,3030,0
20250227,155400,6137527245,3030,3030,3030,3030,0
20250227,155300,6137527245,3030,3030,3030,3030,0
20250227,155200,6137527245,3030,3030,3030,3030,0
20250227,155100,6137527245,3030,3030,3030,3030,0
20250227,155000,6137527245,3030,3030,3030,3030,0
20250227,154900,6137527245,3030,3030,3030,3030,0
20250227,154800,6137527245,3030,3030,3030,3030,0
20250227,154700,6137527245,3030,3030,3030,3030,0
20250227,154600,6137527245,3030,3030,3030,3030,0
20250227,154500,6137527245,3030,3030,3030,3030,0
20250227,154400,6137527245,3030,3030,3030,3030,0
20250227,154300,6137527245,3030,3030,3030,3030,0
20250227,154200,6137527245,3030,3030,3030,3030,0
20250227,154100,6137527245,3030,3030,3030,3030,0
20250227,154000,6137527245,3030,3030,3030,3030,0
20250227,153900,6137527245,3030,3030,3030,3030,0
20250227,153800,6137527245,3030,3030,3030,3030,0
20250227,153700,6137527245,3030,3030,3030,3030,0
20250227,153600,6137527245,3030,3030,3030,3030,0
20250227,153500,6137527245,3030,3030,3030,3030,0
20250227,153400,6137527245,3030,3030,3030,3030,0
20250227,153300,6137527245,3030,3030,3030,3030,0
20250227,153200,6137527245,3030,3030,3030,3030,0
20250227,153100,6137527245,3030,3030,3030,3030,0
20250227,153000,6137527245,3030,3030,3030,3030,94814
20250227,152900,5993884035,3035,3035,3035,3035,0
20250227,152800,5993884035,3035,3035,3035,3035,0
20250227,152700,5993884035,3035,3035,3035,3035,0
20250227,152600,5993884035,3035,3035,3035,3035,0
20250227,152500,5993884035,3035,3035,3035,3035,0
20250227,152400,5993884035,3035,3035,3035,3035,0
20250227,152300,5993884035,3035,3035,3035,3035,0
20250227,152200,5993884035,3035,3035,3035,3035,0
20250227,152100,5993884035,3035,3035,3035,3035,0
20250227,152000,5993884035,3035,3035,3035,3035,0
20250227,151900,5993884035,3035,3035,3035,3030,14148
20250227,151800,5950996490,3035,3040,3040,3035,5617
20250227,151700,5933944860,3035,3040,3040,3035,2480
20250227,151600,5926407305,3040,3030,3040,3030,4040
20250227,151500,5914143435,3030,3040,3040,3030,3631
20250227,151400,5903125845,3040,3045,3045,3035,6304
20250227,151300,5883982185,3045,3045,3050,3040,3631
20250227,151200,5872939440,3050,3040,3050,3040,3895
20250227,151100,5861080300,3040,3040,3040,3035,1355
20250227,151000,5856961350,3040,3040,3040,3035,241
20250227,150900,5856228910,3035,3035,3040,3035,716
20250227,150800,5854054620,3035,3040,3040,3035,3150
20250227,150700,5844482445,3040,3040,3040,3040,2909
20250227,150600,5835639085,3035,3030,3035,3025,24010
20250227,150500,5762799950,3030,3030,3030,3025,3980
20250227,150400,5750745050,3025,3030,3030,3025,19096
20250227,150300,5692917205,3030,3030,3030,3025,4604
20250227,150200,5678981000,3025,3030,3030,3025,1300
20250227,150100,5675042595,3030,3035,3035,3030,16623
20250227,150000,5624674685,3035,3035,3035,3030,11325
20250227,145900,5590359300,3035,3035,3035,3030,2981
20250227,145800,5581318560,3035,3035,3035,3030,633
20250227,145700,5579397605,3035,3030,3035,3030,6502
20250227,145600,5559668535,3035,3035,3035,3030,5306
20250227,145500,5543564840,3035,3030,3035,3030,5263
20250227,145400,5527617945,3030,3030,3035,3030,4653
20250227,145300,5513518830,3030,3025,3030,3025,1203
20250227,145200,5509876780,3025,3030,3030,3025,411
20250227,145100,5508631600,3030,3030,3030,3030,1845
20250227,145000,5503041250,3025,3030,3030,3025,1078
20250227,144900,5499776015,3030,3035,3035,3025,2502
20250227,144800,5492198905,3030,3035,3035,3030,51196
20250227,144700,5337074370,3035,3035,3035,3030,15271
20250227,144600,5290730735,3030,3030,3030,3030,2344
20250227,144500,5283628415,3030,3030,3035,3030,7615
20250227,144400,5260553760,3030,3035,3035,3030,6860
20250227,144300,5239763860,3035,3035,3035,3030,4535
20250227,144200,5226001415,3035,3035,3040,3035,1113
20250227,144100,5222623455,3035,3040,3040,3035,1667
20250227,144000,5217564060,3035,3035,3035,3035,3243
20250227,143900,5207721555,3035,3040,3040,3035,9232
20250227,143800,5179690835,3040,3040,3040,3035,2473
20250227,143700,5172175170,3035,3035,3035,3030,2117
20250227,143600,5165754565,3035,3035,3035,3030,1558
20250227,143500,5161031745,3035,3035,3035,3030,872
20250227,143400,5158387785,3035,3035,3040,3035,7392
20250227,143300,5135950560,3035,3040,3040,3035,177
20250227,143200,5135413360,3035,3040,3040,3035,2531
20250227,143100,5127731215,3040,3035,3040,3035,3555
20250227,143000,5116936765,3040,3040,3040,3035,3291
20250227,142900,5106943950,3040,3040,3040,3040,383
20250227,142800,5105779630,3040,3040,3040,3040,2428
20250227,142700,5098398510,3040,3040,3040,3040,156
20250227,142600,5097924270,3040,3040,3040,3040,330
20250227,142500,5096921070,3035,3035,3040,3035,1312
20250227,142400,5092939145,3035,3040,3040,3035,1605
20250227,142300,5088064450,3040,3035,3040,3035,1082
20250227,142200,5084779125,3035,3035,3045,3035,2784
20250227,142100,5076318645,3040,3035,3040,3035,4479
20250227,142000,5062723350,3040,3040,3040,3040,1798
20250227,141900,5057257430,3040,3040,3040,3040,1669
20250227,141800,5052183670,3040,3045,3045,3040,1539
20250227,141700,5047498685,3045,3040,3045,3040,1608
20250227,141600,5042610290,3040,3040,3040,3040,2116
20250227,141500,5036177650,3040,3040,3040,3040,1929
20250227,141400,5030313490,3035,3040,3045,3035,3652
20250227,141300,5019214620,3040,3035,3040,3035,1923
20250227,141200,5013376060,3035,3040,3040,3035,2832
20250227,141100,5004780760,3040,3035,3040,3035,3016
20250227,141000,4995616780,3040,3040,3040,3035,24467
20250227,140900,4921344765,3040,3040,3045,3040,1772
20250227,140800,4915957775,3040,3040,3040,3035,1551
20250227,140700,4911244525,3040,3040,3040,3035,1662
20250227,140600,4906198170,3035,3045,3045,3035,1327
20250227,140500,4902165255,3040,3040,3045,3040,4180
20250227,140400,4889457650,3045,3045,3045,3040,865
20250227,140300,4886824990,3045,3040,3050,3040,8388
20250227,140200,4861270520,3045,3040,3045,3040,6533
20250227,140100,4841408095,3040,3040,3045,3040,3503
20250227,140000,4830757975,3040,3045,3045,3040,5184
20250227,135900,4814995720,3045,3050,3050,3040,2151
20250227,135800,4808452705,3050,3045,3050,3040,2838
20250227,135700,4799812665,3045,3045,3045,3040,1363
20250227,135600,4795667610,3040,3040,3045,3040,1826
20250227,135500,4790116555,3040,3040,3045,3040,835
20250227,135400,4787578150,3045,3040,3050,3040,2338
20250227,135300,4780467105,3045,3045,3050,3045,1886
20250227,135200,4774723140,3045,3045,3050,3045,1817
20250227,135100,4769190265,3045,3040,3045,3040,2259
20250227,135000,4762320505,3045,3040,3045,3040,2850
20250227,134900,4753652505,3045,3045,3050,3045,1894
20250227,134800,4747885175,3045,3040,3045,3040,3516
20250227,134700,4737185380,3040,3045,3045,3040,1986
20250227,134600,4731147135,3040,3045,3045,3040,2425
20250227,134500,4723770335,3045,3045,3050,3045,2535
20250227,134400,4716051255,3045,3045,3045,3045,3375
20250227,134300,4705774380,3045,3045,3045,3045,3139
20250227,134200,4696216125,3045,3045,3045,3045,1291
20250227,134100,4692285030,3050,3050,3050,3045,1950
20250227,134000,4686340030,3050,3050,3055,3045,8815
20250227,133900,4659478980,3050,3045,3050,3045,3645
20250227,133800,4648365655,3050,3050,3050,3045,4453
20250227,133700,4634788535,3050,3045,3050,3045,1858
20250227,133600,4629130400,3045,3045,3050,3045,1977
20250227,133500,4623109180,3045,3045,3050,3045,2429
20250227,133400,4615712860,3050,3045,3055,3045,4945
20250227,133300,4600646100,3050,3045,3050,3045,1695
20250227,133200,4595482500,3045,3050,3050,3045,1693
20250227,133100,4590324285,3050,3045,3050,3045,1979
20250227,133000,4584294815,3045,3050,3050,3045,1938
20250227,132900,4578392550,3045,3055,3055,3045,1873
20250227,132800,4572680495,3050,3050,3055,3050,5580
20250227,132700,4555661405,3050,3050,3050,3050,2004
20250227,132600,4549549205,3050,3050,3055,3050,2770
20250227,132500,4541100675,3050,3055,3055,3050,514
20250227,132400,4539532395,3055,3055,3055,3055,1709
20250227,132300,4534311400,3055,3050,3055,3050,706
20250227,132200,4532156070,3050,3055,3055,3050,1498
20250227,132100,4527587065,3050,3050,3055,3050,775
20250227,132000,4525223305,3050,3055,3055,3050,4112
20250227,131900,4512670285,3055,3060,3060,3055,164
20250227,131800,4512169260,3055,3060,3060,3055,748
20250227,131700,4509880530,3060,3065,3065,3060,4811
20250227,131600,4495157725,3065,3065,3065,3060,3301
20250227,131500,4485045160,3065,3065,3065,3060,6368
20250227,131400,4465551880,3065,3060,3065,3060,1153
20250227,131300,4462020420,3065,3065,3065,3065,203
20250227,131200,4461398225,3060,3065,3065,3060,2688
20250227,131100,4453163005,3065,3060,3065,3060,2473
20250227,131000,4445595620,3060,3060,3060,3055,2368
20250227,130900,4438350040,3055,3055,3055,3055,1068
20250227,130800,4435087300,3050,3045,3050,3045,1369
20250227,130700,4430914070,3045,3050,3050,3045,2463
20250227,130600,4423402920,3050,3050,3050,3045,4003
20250227,130500,4411213770,3050,3055,3055,3050,18555
20250227,130400,4354617285,3055,3055,3055,3055,1
20250227,130300,4354614230,3050,3050,3050,3050,196
20250227,130200,4354016430,3050,3050,3055,3050,1202
20250227,130100,4350350325,3050,3055,3055,3050,3979
20250227,130000,4338194500,3055,3055,3055,3055,250
20250227,125900,4337430750,3055,3055,3060,3055,1631
20250227,125800,4332447890,3060,3060,3060,3060,178
20250227,125700,4331903210,3060,3060,3060,3060,0
20250227,125600,4331903210,3060,3055,3060,3055,2772
20250227,125500,4323424745,3050,3055,3055,3050,3933
20250227,125400,4311427615,3055,3055,3055,3055,787
20250227,125300,4309023330,3055,3055,3055,3055,2
20250227,125200,4309017220,3050,3055,3055,3050,706
20250227,125100,4306862910,3050,3055,3055,3045,3379
20250227,125000,4296560405,3050,3050,3050,3050,160
20250227,124900,4296072405,3050,3050,3055,3050,2115
20250227,124800,4289621625,3050,3050,3055,3050,7247
20250227,124700,4267517775,3055,3050,3055,3050,765
20250227,124600,4265181195,3055,3055,3055,3055,30
20250227,124500,4265089545,3055,3055,3055,3055,101
20250227,124400,4264780990,3055,3055,3055,3055,1094
20250227,124300,4261438820,3055,3045,3055,3045,1405
20250227,124200,4257153715,3050,3050,3050,3050,582
20250227,124100,4255378615,3050,3045,3050,3045,680
20250227,124000,4253305120,3050,3050,3050,3045,729
20250227,123900,4251083175,3050,3050,3050,3050,1234
20250227,123800,4247319475,3045,3045,3045,3045,287
20250227,123700,4246445560,3045,3050,3050,3045,2472
20250227,123600,4238908460,3050,3050,3050,3045,789
20250227,123500,4236503010,3045,3045,3050,3045,590
20250227,123400,4234706445,3045,3045,3045,3045,162
20250227,123300,4234213155,3045,3045,3045,3045,385
20250227,123200,4233040830,3045,3045,3045,3045,685
20250227,123100,4230955005,3045,3040,3045,3040,2037
20250227,123000,4224762340,3040,3045,3045,3040,1064
20250227,122900,4221525125,3045,3045,3045,3040,223
20250227,122800,4220846140,3040,3045,3045,3040,1060
20250227,122700,4217623690,3045,3040,3045,3040,18
20250227,122600,4217568965,3045,3045,3045,3045,249
20250227,122500,4216810760,3045,3040,3045,3040,1677
20250227,122400,4211709295,3045,3045,3045,3045,3005
20250227,122300,4202559070,3045,3045,3045,3045,2
20250227,122200,4202552980,3045,3045,3045,3040,472
20250227,122100,4201116400,3045,3045,3045,3045,1
20250227,122000,4201113355,3040,3040,3045,3040,233
20250227,121900,4200404880,3040,3040,3040,3040,102
20250227,121800,4200094800,3045,3040,3045,3040,12
20250227,121700,4200058310,3040,3045,3045,3030,26430
20250227,121600,4119882975,3045,3040,3045,3040,643
20250227,121500,4117925250,3035,3040,3040,3035,2294
20250227,121400,4110956740,3040,3040,3040,3035,2086
20250227,121300,4104622330,3045,3040,3045,3040,556
20250227,121200,4102931750,3045,3045,3045,3045,813
20250227,121100,4100456165,3040,3045,3045,3040,1641
20250227,121000,4095467520,3040,3045,3045,3040,3334
20250227,120900,4085330660,3040,3040,3045,3040,1201
20250227,120800,4081676365,3045,3045,3045,3045,20
20250227,120700,4081615465,3045,3040,3045,3040,1245
20250227,120600,4077829690,3045,3045,3045,3045,304
20250227,120500,4076904010,3045,3040,3045,3040,1302
20250227,120400,4072945420,3045,3040,3045,3040,32
20250227,120300,4072848135,3040,3045,3045,3040,151
20250227,120200,4072388845,3045,3045,3045,3045,225
20250227,120100,4071703720,3040,3045,3045,3040,164
20250227,120000,4071205135,3045,3045,3045,3045,370
20250227,115900,4070078485,3045,3040,3045,3025,5062
20250227,115800,4054745535,3030,3035,3045,3030,27808
20250227,115700,3970443640,3035,3035,3040,3035,3198
20250227,115600,3960737695,3035,3035,3035,3035,104
20250227,115500,3960422055,3035,3035,3035,3035,1167
20250227,115400,3956880210,3030,3045,3045,3030,56273
20250227,115300,3786087875,3040,3045,3045,3040,143
20250227,115200,3785652540,3050,3045,3050,3045,515
20250227,115100,3784084295,3045,3045,3045,3045,5415
20250227,115000,3767595620,3050,3045,3050,3045,225
20250227,114900,3766910490,3045,3045,3050,3040,6034
20250227,114800,3748536710,3045,3050,3050,3045,147
20250227,114700,3748089030,3050,3050,3050,3050,544
20250227,114600,3746429830,3050,3045,3050,3045,650
20250227,114500,3744450330,3045,3045,3045,3045,731
20250227,114400,3742224435,3050,3050,3050,3050,6734
20250227,114300,3721685735,3050,3050,3050,3050,523
20250227,114200,3720090585,3050,3045,3050,3045,1450
20250227,114100,3715670035,3040,3050,3050,3040,2190
20250227,114000,3709006380,3045,3045,3045,3045,300
20250227,113900,3708092880,3045,3045,3045,3045,291
20250227,113800,3707206785,3050,3050,3050,3050,3
20250227,113700,3707197635,3045,3050,3050,3045,4112
20250227,113600,3694676590,3045,3045,3045,3045,1389
20250227,113500,3690447085,3045,3060,3060,3045,1620
20250227,113400,3685511745,3055,3055,3055,3050,4021
20250227,113300,3673233590,3050,3050,3050,3050,252
20250227,113200,3672464990,3050,3050,3050,3050,410
20250227,113100,3671214490,3050,3055,3055,3050,369
20250227,113000,3670089035,3050,3050,3050,3050,1619
20250227,112900,3665151085,3050,3050,3050,3050,0
20250227,112800,3665151085,3050,3050,3050,3045,3529
20250227,112700,3654403755,3045,3050,3050,3045,1177
20250227,112600,3650819715,3050,3050,3055,3050,1925
20250227,112500,3644948445,3050,3050,3050,3050,2927
20250227,112400,3636021095,3055,3050,3055,3050,3752
20250227,112300,3624577340,3055,3050,3055,3050,101
20250227,112200,3624269280,3050,3050,3050,3050,1297
20250227,112100,3620313430,3050,3050,3050,3050,701
20250227,112000,3618175380,3050,3050,3050,3050,84
20250227,111900,3617919180,3050,3050,3050,3050,305
20250227,111800,3616988930,3050,3050,3050,3050,510
20250227,111700,3615433430,3050,3055,3055,3050,356
20250227,111600,3614347610,3055,3045,3055,3045,51
20250227,111500,3614192305,3045,3045,3055,3045,643
20250227,111400,3612233185,3045,3045,3045,3045,2035
20250227,111300,3606036610,3045,3050,3050,3045,1891
20250227,111200,3600275315,3050,3050,3050,3050,855
20250227,111100,3597667565,3050,3045,3050,3045,411
20250227,111000,3596414570,3045,3045,3045,3045,102
20250227,110900,3596103980,3050,3045,3050,3045,673
20250227,110800,3594054550,3050,3045,3050,3045,1526
20250227,110700,3589404875,3045,3045,3045,3045,3009
20250227,110600,3580242470,3045,3050,3050,3045,289
20250227,110500,3579361770,3050,3050,3050,3045,2548
20250227,110400,3571598025,3045,3055,3055,3045,738
20250227,110300,3569347870,3055,3055,3055,3055,1005
20250227,110200,3566277595,3055,3055,3055,3055,2
20250227,110100,3566271485,3045,3055,3055,3040,530
20250227,110000,3564659585,3055,3050,3055,3050,81
20250227,105900,3564412180,3040,3045,3045,3040,2001
20250227,105800,3558327620,3050,3045,3050,3040,1524
20250227,105700,3553692035,3045,3045,3045,3045,522
20250227,105600,3552102545,3040,3045,3045,3040,1478
20250227,105500,3547608150,3045,3045,3045,3045,886
20250227,105400,3544910280,3045,3045,3045,3040,1207
20250227,105300,3541235615,3040,3045,3045,3040,9112
20250227,105200,3513532455,3045,3040,3045,3040,1287
20250227,105100,3509619635,3045,3040,3045,3040,583
20250227,105000,3507846275,3040,3040,3040,3040,2263
20250227,104900,3500966755,3040,3045,3045,3040,524
20250227,104800,3499373175,3050,3050,3050,3040,1576
20250227,104700,3494571585,3050,3040,3050,3035,2675
20250227,104600,3486437340,3035,3035,3040,3035,761
20250227,104500,3484127695,3035,3040,3040,3035,16908
20250227,104400,3432800550,3045,3045,3050,3040,27526
20250227,104300,3349063130,3045,3045,3050,3045,1372
20250227,104200,3344882985,3045,3050,3050,3045,4846
20250227,104100,3330103105,3055,3060,3060,3050,3983
20250227,104000,3317952505,3050,3055,3060,3050,2842
20250227,103900,3309270195,3055,3055,3060,3055,757
20250227,103800,3306957515,3055,3055,3060,3050,1073
20250227,103700,3303679490,3050,3055,3055,3050,6417
20250227,103600,3284075755,3060,3060,3065,3055,970
20250227,103500,3281109575,3065,3060,3065,3060,446
20250227,103400,3279744805,3070,3070,3075,3060,8739
20250227,103300,3252927875,3070,3060,3070,3060,11307
20250227,103200,3218265390,3060,3060,3065,3060,1365
20250227,103100,3214087570,3060,3065,3065,3060,1090
20250227,103000,3210749630,3065,3060,3065,3055,6149
20250227,102900,3191929055,3060,3060,3060,3055,911
20250227,102800,3189143195,3055,3060,3065,3055,3614
20250227,102700,3178101020,3055,3060,3065,3055,603
20250227,102600,3176257325,3055,3055,3065,3055,2448
20250227,102500,3168762925,3055,3055,3060,3055,901
20250227,102400,3166009880,3060,3055,3060,3055,831
20250227,102300,3163470205,3055,3060,3060,3055,3542
20250227,102200,3152635835,3060,3060,3065,3055,1130
20250227,102100,3149180415,3055,3060,3065,3055,2108
20250227,102000,3142732845,3060,3055,3060,3055,2929
20250227,101900,3133778110,3055,3055,3060,3055,9981
20250227,101800,3103286050,3055,3060,3060,3055,9503
20250227,101700,3074239045,3060,3055,3065,3055,6870
20250227,101600,3053238260,3060,3055,3060,3055,1198
20250227,101500,3049578355,3055,3060,3060,3055,4465
20250227,101400,3035937755,3055,3055,3055,3050,969
20250227,101300,3032978740,3050,3055,3055,3050,1138
20250227,101200,3029504965,3055,3045,3055,3045,1183
20250227,101100,3025897160,3055,3045,3055,3040,7527
20250227,101000,3002953205,3045,3040,3045,3040,5016
20250227,100900,2987704560,3045,3040,3045,3035,9474
20250227,100800,2958922240,3040,3045,3045,3040,2622
20250227,100700,2950944645,3045,3045,3045,3040,4224
20250227,100600,2938101370,3045,3040,3045,3040,5287
20250227,100500,2922012130,3040,3040,3045,3035,4204
20250227,100400,2909239835,3040,3035,3040,3035,6332
20250227,100300,2890009765,3035,3040,3040,3035,11882
20250227,100200,2853909290,3040,3045,3045,3040,4084
20250227,100100,2841489035,3040,3045,3045,3040,6755
20250227,100000,2820920845,3045,3040,3045,3040,4426
20250227,095900,2807464960,3040,3040,3045,3035,2619
20250227,095800,2799508040,3040,3040,3045,3040,4331
20250227,095700,2786341795,3040,3040,3045,3040,19155
20250227,095600,2728065410,3045,3040,3045,3040,1511
20250227,095500,2723471960,3045,3040,3045,3040,8771
20250227,095400,2696804690,3045,3040,3045,3040,10244
20250227,095300,2665629755,3040,3040,3045,3040,9119
20250227,095200,2637895875,3040,3045,3055,3040,16537
20250227,095100,2587541270,3045,3055,3055,3045,11608
20250227,095000,2552141115,3055,3055,3060,3050,13981
20250227,094900,2509431615,3050,3055,3055,3050,6403
20250227,094800,2489886975,3050,3055,3055,3050,1300
20250227,094700,2485921305,3055,3050,3060,3050,9438
20250227,094600,2457107455,3040,3045,3055,3040,17629
20250227,094500,2403422550,3045,3055,3055,3040,1517
20250227,094400,2398802170,3040,3040,3055,3035,31130
20250227,094300,2304078965,3040,3055,3055,3040,14829
20250227,094200,2258918390,3055,3050,3055,3050,25877
20250227,094100,2179985700,3050,3050,3055,3050,29493
20250227,094000,2090021505,3050,3060,3060,3050,13854
20250227,093900,2047698540,3055,3055,3060,3055,12255
20250227,093800,2010251525,3060,3065,3070,3060,21646
20250227,093700,1943993165,3065,3070,3070,3065,14515
20250227,093600,1899469075,3070,3070,3075,3065,7618
20250227,093500,1876083975,3070,3070,3075,3070,14277
20250227,093400,1832235785,3070,3075,3075,3070,37047
20250227,093300,1718455600,3080,3080,3085,3075,19826
20250227,093200,1657393650,3085,3080,3085,3080,14307
20250227,093100,1613320775,3085,3080,3085,3080,2086
20250227,093000,1606895475,3080,3085,3085,3080,10065
20250227,092900,1575884900,3085,3085,3090,3080,13756
20250227,092800,1533447965,3085,3085,3090,3085,15247
20250227,092700,1486410460,3085,3090,3090,3085,6137
20250227,092600,1467459430,3085,3085,3090,3085,9914
20250227,092500,1436867755,3090,3095,3095,3085,35158
20250227,092400,1328230880,3095,3095,3095,3095,12936
20250227,092300,1288193960,3095,3095,3100,3090,14002
20250227,092200,1244857365,3095,3100,3100,3095,1267
20250227,092100,1240930715,3100,3105,3110,3095,26398
20250227,092000,1159054725,3105,3110,3115,3105,12350
20250227,091900,1120684155,3110,3110,3110,3105,9590
20250227,091800,1090883265,3110,3105,3110,3105,2391
20250227,091700,1083453080,3105,3115,3115,3105,6293
20250227,091600,1063880330,3115,3120,3120,3110,4514
20250227,091500,1049813595,3120,3120,3120,3115,9383
20250227,091400,1020552095,3120,3115,3120,3115,5295
20250227,091300,1004033530,3120,3120,3120,3115,9410
20250227,091200,974690065,3115,3115,3125,3110,9761
20250227,091100,944258235,3120,3105,3120,3100,20308
20250227,091000,881139825,3105,3100,3105,3095,15384
20250227,090900,833478695,3095,3095,3095,3095,8531
20250227,090800,807075250,3095,3095,3095,3090,13224
20250227,090700,766165460,3095,3100,3100,3095,10221
20250227,090600,734530440,3095,3090,3095,3085,14082
20250227,090500,691002600,3090,3095,3100,3085,26891
20250227,090400,607903520,3095,3105,3105,3095,12850
20250227,090300,568093930,3095,3110,3110,3090,35338
20250227,090200,458544690,3110,3105,3115,3095,16507
20250227,090100,407385695,3105,3125,3125,3105,36696
20250227,090000,293189815,3125,3125,3135,3115,93852