stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212800,4452692820,8550,8550,8550,8550,6241
20250227,212700,4452692820,8550,8550,8550,8550,0
20250227,212600,4452692820,8550,8550,8550,8550,0
20250227,212500,4452692820,8550,8550,8550,8550,0
20250227,212400,4452692820,8550,8550,8550,8550,0
20250227,212300,4452692820,8550,8550,8550,8550,0
20250227,212200,4452692820,8550,8550,8550,8550,0
20250227,212100,4452692820,8550,8550,8550,8550,0
20250227,212000,4452692820,8550,8550,8550,8550,0
20250227,211900,4452692820,8550,8550,8550,8550,0
20250227,211800,4452692820,8550,8550,8550,8550,0
20250227,211700,4452692820,8550,8550,8550,8550,0
20250227,211600,4452692820,8550,8550,8550,8550,0
20250227,211500,4452692820,8550,8550,8550,8550,0
20250227,211400,4452692820,8550,8550,8550,8550,0
20250227,211300,4452692820,8550,8550,8550,8550,0
20250227,211200,4452692820,8550,8550,8550,8550,0
20250227,211100,4452692820,8550,8550,8550,8550,0
20250227,211000,4452692820,8550,8550,8550,8550,0
20250227,210900,4452692820,8550,8550,8550,8550,0
20250227,210800,4452692820,8550,8550,8550,8550,0
20250227,210700,4452692820,8550,8550,8550,8550,0
20250227,210600,4452692820,8550,8550,8550,8550,0
20250227,210500,4452692820,8550,8550,8550,8550,0
20250227,210400,4452692820,8550,8550,8550,8550,0
20250227,210300,4452692820,8550,8550,8550,8550,0
20250227,210200,4452692820,8550,8550,8550,8550,0
20250227,210100,4452692820,8550,8550,8550,8550,0
20250227,210000,4452692820,8550,8550,8550,8550,0
20250227,205900,4452692820,8550,8550,8550,8550,0
20250227,205800,4452692820,8550,8550,8550,8550,6241
20250227,205700,4452692820,8550,8550,8550,8550,0
20250227,205600,4452692820,8550,8550,8550,8550,0
20250227,205500,4452692820,8550,8550,8550,8550,0
20250227,205400,4452692820,8550,8550,8550,8550,0
20250227,205300,4452692820,8550,8550,8550,8550,0
20250227,205200,4452692820,8550,8550,8550,8550,0
20250227,205100,4452692820,8550,8550,8550,8550,0
20250227,205000,4452692820,8550,8550,8550,8550,0
20250227,204900,4452692820,8550,8550,8550,8550,0
20250227,204800,4452692820,8550,8550,8550,8550,0
20250227,204700,4452692820,8550,8550,8550,8550,0
20250227,204600,4452692820,8550,8550,8550,8550,0
20250227,204500,4452692820,8550,8550,8550,8550,0
20250227,204400,4452692820,8550,8550,8550,8550,0
20250227,204300,4452692820,8550,8550,8550,8550,0
20250227,204200,4452692820,8550,8550,8550,8550,0
20250227,204100,4452692820,8550,8550,8550,8550,0
20250227,204000,4452692820,8550,8550,8550,8550,0
20250227,203900,4452692820,8550,8550,8550,8550,0
20250227,203800,4452692820,8550,8550,8550,8550,0
20250227,203700,4452692820,8550,8550,8550,8550,0
20250227,203600,4452692820,8550,8550,8550,8550,0
20250227,203500,4452692820,8550,8550,8550,8550,0
20250227,203400,4452692820,8550,8550,8550,8550,0
20250227,203300,4452692820,8550,8550,8550,8550,0
20250227,203200,4452692820,8550,8550,8550,8550,0
20250227,203100,4452692820,8550,8550,8550,8550,0
20250227,203000,4452692820,8550,8550,8550,8550,0
20250227,202900,4452692820,8550,8550,8550,8550,0
20250227,202800,4452692820,8550,8550,8550,8550,6241
20250227,202700,4452692820,8550,8550,8550,8550,0
20250227,202600,4452692820,8550,8550,8550,8550,0
20250227,202500,4452692820,8550,8550,8550,8550,0
20250227,202400,4452692820,8550,8550,8550,8550,0
20250227,202300,4452692820,8550,8550,8550,8550,0
20250227,202200,4452692820,8550,8550,8550,8550,0
20250227,202100,4452692820,8550,8550,8550,8550,0
20250227,202000,4452692820,8550,8550,8550,8550,0
20250227,201900,4452692820,8550,8550,8550,8550,0
20250227,201800,4452692820,8550,8550,8550,8550,0
20250227,201700,4452692820,8550,8550,8550,8550,0
20250227,201600,4452692820,8550,8550,8550,8550,0
20250227,201500,4452692820,8550,8550,8550,8550,0
20250227,201400,4452692820,8550,8550,8550,8550,0
20250227,201300,4452692820,8550,8550,8550,8550,0
20250227,201200,4452692820,8550,8550,8550,8550,0
20250227,201100,4452692820,8550,8550,8550,8550,0
20250227,201000,4452692820,8550,8550,8550,8550,0
20250227,200900,4452692820,8550,8550,8550,8550,0
20250227,200800,4452692820,8550,8550,8550,8550,0
20250227,200700,4452692820,8550,8550,8550,8550,0
20250227,200600,4452692820,8550,8550,8550,8550,0
20250227,200500,4452692820,8550,8550,8550,8550,0
20250227,200400,4452692820,8550,8550,8550,8550,0
20250227,200300,4452692820,8550,8550,8550,8550,0
20250227,200200,4452692820,8550,8550,8550,8550,0
20250227,200100,4452692820,8550,8550,8550,8550,0
20250227,200000,4452692820,8550,8550,8550,8550,0
20250227,195900,4452692820,8550,8550,8550,8550,0
20250227,195800,4452692820,8550,8550,8550,8550,6241
20250227,195700,4452692820,8550,8550,8550,8550,0
20250227,195600,4452692820,8550,8550,8550,8550,0
20250227,195500,4452692820,8550,8550,8550,8550,0
20250227,195400,4452692820,8550,8550,8550,8550,0
20250227,195300,4452692820,8550,8550,8550,8550,0
20250227,195200,4452692820,8550,8550,8550,8550,0
20250227,195100,4452692820,8550,8550,8550,8550,0
20250227,195000,4452692820,8550,8550,8550,8550,0
20250227,194900,4452692820,8550,8550,8550,8550,0
20250227,194800,4452692820,8550,8550,8550,8550,0
20250227,194700,4452692820,8550,8550,8550,8550,0
20250227,194600,4452692820,8550,8550,8550,8550,0
20250227,194500,4452692820,8550,8550,8550,8550,0
20250227,194400,4452692820,8550,8550,8550,8550,0
20250227,194300,4452692820,8550,8550,8550,8550,0
20250227,194200,4452692820,8550,8550,8550,8550,0
20250227,194100,4452692820,8550,8550,8550,8550,0
20250227,194000,4452692820,8550,8550,8550,8550,0
20250227,193900,4452692820,8550,8550,8550,8550,0
20250227,193800,4452692820,8550,8550,8550,8550,0
20250227,193700,4452692820,8550,8550,8550,8550,0
20250227,193600,4452692820,8550,8550,8550,8550,0
20250227,193500,4452692820,8550,8550,8550,8550,0
20250227,193400,4452692820,8550,8550,8550,8550,0
20250227,193300,4452692820,8550,8550,8550,8550,0
20250227,193200,4452692820,8550,8550,8550,8550,0
20250227,193100,4452692820,8550,8550,8550,8550,0
20250227,193000,4452692820,8550,8550,8550,8550,0
20250227,192900,4452692820,8550,8550,8550,8550,0
20250227,192800,4452692820,8550,8550,8550,8550,6241
20250227,192700,4452692820,8550,8550,8550,8550,0
20250227,192600,4452692820,8550,8550,8550,8550,0
20250227,192500,4452692820,8550,8550,8550,8550,0
20250227,192400,4452692820,8550,8550,8550,8550,0
20250227,192300,4452692820,8550,8550,8550,8550,0
20250227,192200,4452692820,8550,8550,8550,8550,0
20250227,192100,4452692820,8550,8550,8550,8550,0
20250227,192000,4452692820,8550,8550,8550,8550,0
20250227,191900,4452692820,8550,8550,8550,8550,0
20250227,191800,4452692820,8550,8550,8550,8550,0
20250227,191700,4452692820,8550,8550,8550,8550,0
20250227,191600,4452692820,8550,8550,8550,8550,0
20250227,191500,4452692820,8550,8550,8550,8550,0
20250227,191400,4452692820,8550,8550,8550,8550,0
20250227,191300,4452692820,8550,8550,8550,8550,0
20250227,191200,4452692820,8550,8550,8550,8550,0
20250227,191100,4452692820,8550,8550,8550,8550,0
20250227,191000,4452692820,8550,8550,8550,8550,0
20250227,190900,4452692820,8550,8550,8550,8550,0
20250227,190800,4452692820,8550,8550,8550,8550,0
20250227,190700,4452692820,8550,8550,8550,8550,0
20250227,190600,4452692820,8550,8550,8550,8550,0
20250227,190500,4452692820,8550,8550,8550,8550,0
20250227,190400,4452692820,8550,8550,8550,8550,0
20250227,190300,4452692820,8550,8550,8550,8550,0
20250227,190200,4452692820,8550,8550,8550,8550,0
20250227,190100,4452692820,8550,8550,8550,8550,0
20250227,190000,4452692820,8550,8550,8550,8550,0
20250227,185900,4452692820,8550,8550,8550,8550,0
20250227,185800,4452692820,8550,8550,8550,8550,6241
20250227,185700,4452692820,8550,8550,8550,8550,0
20250227,185600,4452692820,8550,8550,8550,8550,0
20250227,185500,4452692820,8550,8550,8550,8550,0
20250227,185400,4452692820,8550,8550,8550,8550,0
20250227,185300,4452692820,8550,8550,8550,8550,0
20250227,185200,4452692820,8550,8550,8550,8550,0
20250227,185100,4452692820,8550,8550,8550,8550,0
20250227,185000,4452692820,8550,8550,8550,8550,0
20250227,184900,4452692820,8550,8550,8550,8550,0
20250227,184800,4452692820,8550,8550,8550,8550,0
20250227,184700,4452692820,8550,8550,8550,8550,0
20250227,184600,4452692820,8550,8550,8550,8550,0
20250227,184500,4452692820,8550,8550,8550,8550,0
20250227,184400,4452692820,8550,8550,8550,8550,0
20250227,184300,4452692820,8550,8550,8550,8550,0
20250227,184200,4452692820,8550,8550,8550,8550,0
20250227,184100,4452692820,8550,8550,8550,8550,0
20250227,184000,4452692820,8550,8550,8550,8550,0
20250227,183900,4452692820,8550,8550,8550,8550,0
20250227,183800,4452692820,8550,8550,8550,8550,0
20250227,183700,4452692820,8550,8550,8550,8550,0
20250227,183600,4452692820,8550,8550,8550,8550,0
20250227,183500,4452692820,8550,8550,8550,8550,0
20250227,183400,4452692820,8550,8550,8550,8550,0
20250227,183300,4452692820,8550,8550,8550,8550,0
20250227,183200,4452692820,8550,8550,8550,8550,0
20250227,183100,4452692820,8550,8550,8550,8550,0
20250227,183000,4452692820,8550,8550,8550,8550,0
20250227,182900,4452692820,8550,8550,8550,8550,0
20250227,182800,4452692820,8550,8550,8550,8550,6241
20250227,182700,4452692820,8550,8550,8550,8550,0
20250227,182600,4452692820,8550,8550,8550,8550,0
20250227,182500,4452692820,8550,8550,8550,8550,0
20250227,182400,4452692820,8550,8550,8550,8550,0
20250227,182300,4452692820,8550,8550,8550,8550,0
20250227,182200,4452692820,8550,8550,8550,8550,0
20250227,182100,4452692820,8550,8550,8550,8550,0
20250227,182000,4452692820,8550,8550,8550,8550,0
20250227,181900,4452692820,8550,8550,8550,8550,0
20250227,181800,4452692820,8550,8550,8550,8550,0
20250227,181700,4452692820,8550,8550,8550,8550,0
20250227,181600,4452692820,8550,8550,8550,8550,0
20250227,181500,4452692820,8550,8550,8550,8550,0
20250227,181400,4452692820,8550,8550,8550,8550,0
20250227,181300,4452692820,8550,8550,8550,8550,0
20250227,181200,4452692820,8550,8550,8550,8550,0
20250227,181100,4452692820,8550,8550,8550,8550,0
20250227,181000,4452692820,8550,8550,8550,8550,0
20250227,180900,4452692820,8550,8550,8550,8550,0
20250227,180800,4452692820,8550,8550,8550,8550,0
20250227,180700,4452692820,8550,8550,8550,8550,0
20250227,180600,4452692820,8550,8550,8550,8550,0
20250227,180500,4452692820,8550,8550,8550,8550,0
20250227,180400,4452692820,8550,8550,8550,8550,0
20250227,180300,4452692820,8550,8550,8550,8550,0
20250227,180200,4452692820,8550,8550,8550,8550,0
20250227,180100,4452692820,8550,8550,8550,8550,0
20250227,180000,4452692820,8550,8550,8550,8550,0
20250227,175900,4452692820,8550,8550,8550,8550,0
20250227,175800,4452692820,8550,8550,8550,8550,6241
20250227,175700,4452692820,8550,8550,8550,8550,0
20250227,175600,4452692820,8550,8550,8550,8550,0
20250227,175500,4452692820,8550,8550,8550,8550,0
20250227,175400,4452692820,8550,8550,8550,8550,0
20250227,175300,4452692820,8550,8550,8550,8550,0
20250227,175200,4452692820,8550,8550,8550,8550,0
20250227,175100,4452692820,8550,8550,8550,8550,0
20250227,175000,4452692820,8550,8550,8550,8550,0
20250227,174900,4452692820,8550,8550,8550,8550,0
20250227,174800,4452692820,8550,8550,8550,8550,0
20250227,174700,4452692820,8550,8550,8550,8550,0
20250227,174600,4452692820,8550,8550,8550,8550,0
20250227,174500,4452692820,8550,8550,8550,8550,0
20250227,174400,4452692820,8550,8550,8550,8550,0
20250227,174300,4452692820,8550,8550,8550,8550,0
20250227,174200,4452692820,8550,8550,8550,8550,0
20250227,174100,4452692820,8550,8550,8550,8550,0
20250227,174000,4452692820,8550,8550,8550,8550,0
20250227,173900,4452692820,8550,8550,8550,8550,0
20250227,173800,4452692820,8550,8550,8550,8550,0
20250227,173700,4452692820,8550,8550,8550,8550,0
20250227,173600,4452692820,8550,8550,8550,8550,0
20250227,173500,4452692820,8550,8550,8550,8550,0
20250227,173400,4452692820,8550,8550,8550,8550,0
20250227,173300,4452692820,8550,8550,8550,8550,0
20250227,173200,4452692820,8550,8550,8550,8550,0
20250227,173100,4452692820,8550,8550,8550,8550,0
20250227,173000,4452692820,8550,8550,8550,8550,0
20250227,172900,4452692820,8550,8550,8550,8550,0
20250227,172800,4452692820,8550,8550,8550,8550,6241
20250227,172700,4452692820,8550,8550,8550,8550,0
20250227,172600,4452692820,8550,8550,8550,8550,0
20250227,172500,4452692820,8550,8550,8550,8550,0
20250227,172400,4452692820,8550,8550,8550,8550,0
20250227,172300,4452692820,8550,8550,8550,8550,0
20250227,172200,4452692820,8550,8550,8550,8550,0
20250227,172100,4452692820,8550,8550,8550,8550,0
20250227,172000,4452692820,8550,8550,8550,8550,0
20250227,171900,4452692820,8550,8550,8550,8550,0
20250227,171800,4452692820,8550,8550,8550,8550,0
20250227,171700,4452692820,8550,8550,8550,8550,0
20250227,171600,4452692820,8550,8550,8550,8550,0
20250227,171500,4452692820,8550,8550,8550,8550,0
20250227,171400,4452692820,8550,8550,8550,8550,0
20250227,171300,4452692820,8550,8550,8550,8550,0
20250227,171200,4452692820,8550,8550,8550,8550,0
20250227,171100,4452692820,8550,8550,8550,8550,0
20250227,171000,4452692820,8550,8550,8550,8550,0
20250227,170900,4452692820,8550,8550,8550,8550,0
20250227,170800,4452692820,8550,8550,8550,8550,0
20250227,170700,4452692820,8550,8550,8550,8550,0
20250227,170600,4452692820,8550,8550,8550,8550,0
20250227,170500,4452692820,8550,8550,8550,8550,0
20250227,170400,4452692820,8550,8550,8550,8550,0
20250227,170300,4452692820,8550,8550,8550,8550,0
20250227,170200,4452692820,8550,8550,8550,8550,0
20250227,170100,4452692820,8550,8550,8550,8550,0
20250227,170000,4452692820,8550,8550,8550,8550,0
20250227,165900,4452692820,8550,8550,8550,8550,0
20250227,165800,4452692820,8550,8550,8550,8550,6241
20250227,165700,4452692820,8550,8550,8550,8550,0
20250227,165600,4452692820,8550,8550,8550,8550,0
20250227,165500,4452692820,8550,8550,8550,8550,0
20250227,165400,4452692820,8550,8550,8550,8550,0
20250227,165300,4452692820,8550,8550,8550,8550,0
20250227,165200,4452692820,8550,8550,8550,8550,0
20250227,165100,4452692820,8550,8550,8550,8550,0
20250227,165000,4452692820,8550,8550,8550,8550,0
20250227,164900,4452692820,8550,8550,8550,8550,0
20250227,164800,4452692820,8550,8550,8550,8550,0
20250227,164700,4452692820,8550,8550,8550,8550,0
20250227,164600,4452692820,8550,8550,8550,8550,0
20250227,164500,4452692820,8550,8550,8550,8550,0
20250227,164400,4452692820,8550,8550,8550,8550,0
20250227,164300,4452692820,8550,8550,8550,8550,0
20250227,164200,4452692820,8550,8550,8550,8550,0
20250227,164100,4452692820,8550,8550,8550,8550,0
20250227,164000,4452692820,8550,8550,8550,8550,0
20250227,163900,4452692820,8550,8550,8550,8550,0
20250227,163800,4452692820,8550,8550,8550,8550,0
20250227,163700,4452692820,8550,8550,8550,8550,0
20250227,163600,4452692820,8550,8550,8550,8550,0
20250227,163500,4452692820,8550,8550,8550,8550,0
20250227,163400,4452692820,8550,8550,8550,8550,0
20250227,163300,4452692820,8550,8550,8550,8550,0
20250227,163200,4452692820,8550,8550,8550,8550,0
20250227,163100,4452692820,8550,8550,8550,8550,0
20250227,163000,4452692820,8550,8550,8550,8550,0
20250227,162900,4452692820,8550,8550,8550,8550,0
20250227,162800,4452692820,8550,8550,8550,8550,6241
20250227,162700,4452692820,8550,8550,8550,8550,0
20250227,162600,4452692820,8550,8550,8550,8550,0
20250227,162500,4452692820,8550,8550,8550,8550,0
20250227,162400,4452692820,8550,8550,8550,8550,0
20250227,162300,4452692820,8550,8550,8550,8550,0
20250227,162200,4452692820,8550,8550,8550,8550,0
20250227,162100,4452692820,8550,8550,8550,8550,0
20250227,162000,4452692820,8550,8550,8550,8550,0
20250227,161900,4452692820,8550,8550,8550,8550,0
20250227,161800,4452692820,8550,8550,8550,8550,0
20250227,161700,4452692820,8550,8550,8550,8550,0
20250227,161600,4452692820,8550,8550,8550,8550,0
20250227,161500,4452692820,8550,8550,8550,8550,0
20250227,161400,4452692820,8550,8550,8550,8550,0
20250227,161300,4452692820,8550,8550,8550,8550,0
20250227,161200,4452692820,8550,8550,8550,8550,0
20250227,161100,4452692820,8550,8550,8550,8550,0
20250227,161000,4452692820,8550,8550,8550,8550,0
20250227,160900,4452692820,8550,8550,8550,8550,0
20250227,160800,4452692820,8550,8550,8550,8550,0
20250227,160700,4452692820,8550,8550,8550,8550,0
20250227,160600,4452692820,8550,8550,8550,8550,0
20250227,160500,4452692820,8550,8550,8550,8550,0
20250227,160400,4452692820,8550,8550,8550,8550,0
20250227,160300,4452692820,8550,8550,8550,8550,0
20250227,160200,4452692820,8550,8550,8550,8550,0
20250227,160100,4452692820,8550,8550,8550,8550,0
20250227,160000,4452692820,8550,8550,8550,8550,0
20250227,155900,4452692820,8550,8550,8550,8550,0
20250227,155800,4452692820,8550,8550,8550,8550,6241
20250227,155700,4452692820,8550,8550,8550,8550,0
20250227,155600,4452692820,8550,8550,8550,8550,0
20250227,155500,4452692820,8550,8550,8550,8550,0
20250227,155400,4452692820,8550,8550,8550,8550,0
20250227,155300,4452692820,8550,8550,8550,8550,0
20250227,155200,4452692820,8550,8550,8550,8550,0
20250227,155100,4452692820,8550,8550,8550,8550,0
20250227,155000,4452692820,8550,8550,8550,8550,0
20250227,154900,4452692820,8550,8550,8550,8550,0
20250227,154800,4452692820,8550,8550,8550,8550,0
20250227,154700,4452692820,8550,8550,8550,8550,0
20250227,154600,4452692820,8550,8550,8550,8550,0
20250227,154500,4452692820,8550,8550,8550,8550,0
20250227,154400,4452692820,8550,8550,8550,8550,0
20250227,154300,4452692820,8550,8550,8550,8550,0
20250227,154200,4452692820,8550,8550,8550,8550,0
20250227,154100,4452692820,8550,8550,8550,8550,0
20250227,154000,4452692820,8550,8550,8550,8550,0
20250227,153900,4452692820,8550,8550,8550,8550,0
20250227,153800,4452692820,8550,8550,8550,8550,0
20250227,153700,4452692820,8550,8550,8550,8550,0
20250227,153600,4452692820,8550,8550,8550,8550,0
20250227,153500,4452692820,8550,8550,8550,8550,0
20250227,153400,4452692820,8550,8550,8550,8550,0
20250227,153300,4452692820,8550,8550,8550,8550,0
20250227,153200,4452692820,8550,8550,8550,8550,0
20250227,153100,4452692820,8550,8550,8550,8550,0
20250227,153000,4452692820,8550,8550,8550,8550,6241
20250227,152900,4399332270,8550,8550,8550,8550,0
20250227,152800,4399332270,8550,8550,8550,8550,0
20250227,152700,4399332270,8550,8550,8550,8550,0
20250227,152600,4399332270,8550,8550,8550,8550,0
20250227,152500,4399332270,8550,8550,8550,8550,0
20250227,152400,4399332270,8550,8550,8550,8550,0
20250227,152300,4399332270,8550,8550,8550,8550,0
20250227,152200,4399332270,8550,8550,8550,8550,0
20250227,152100,4399332270,8550,8550,8550,8550,0
20250227,152000,4399332270,8550,8550,8550,8550,0
20250227,151900,4399332270,8550,8560,8560,8550,734
20250227,151800,4393050530,8570,8550,8570,8520,5391
20250227,151700,4347035390,8540,8590,8600,8540,4035
20250227,151600,4312492920,8590,8600,8610,8580,2860
20250227,151500,4287909990,8560,8490,8600,8490,5005
20250227,151400,4245192320,8490,8500,8500,8490,766
20250227,151300,4238686630,8500,8500,8500,8490,845
20250227,151200,4231510190,8490,8500,8500,8490,667
20250227,151100,4225841690,8500,8500,8500,8490,1412
20250227,151000,4213848490,8500,8500,8500,8500,39
20250227,150900,4213516990,8500,8500,8500,8490,134
20250227,150800,4212378630,8490,8500,8510,8490,3503
20250227,150700,4182603180,8500,8500,8510,8500,708
20250227,150600,4176584220,8500,8510,8510,8500,14
20250227,150500,4176465120,8500,8510,8510,8500,1105
20250227,150400,4167069960,8510,8510,8510,8500,495
20250227,150300,4162858510,8510,8520,8520,8510,1295
20250227,150200,4151838050,8510,8510,8520,8510,1433
20250227,150100,4139643000,8510,8520,8520,8510,620
20250227,150000,4134366610,8530,8530,8530,8510,528
20250227,145900,4129869480,8530,8530,8530,8530,2
20250227,145800,4129852420,8520,8500,8520,8500,583
20250227,145700,4124886010,8510,8520,8520,8510,620
20250227,145600,4119608240,8520,8520,8520,8520,190
20250227,145500,4117989440,8520,8510,8520,8500,1615
20250227,145400,4104256970,8520,8520,8520,8520,53
20250227,145300,4103805410,8510,8530,8530,8510,268
20250227,145200,4101524400,8530,8530,8530,8520,258
20250227,145100,4099325660,8540,8500,8540,8500,2013
20250227,145000,4082177560,8500,8510,8510,8490,12137
20250227,144900,3979006720,8520,8520,8520,8510,759
20250227,144800,3972546590,8520,8510,8520,8510,287
20250227,144700,3970103400,8520,8520,8520,8520,322
20250227,144600,3967359960,8520,8520,8520,8520,90
20250227,144500,3966593160,8520,8520,8520,8520,619
20250227,144400,3961319280,8530,8520,8530,8520,466
20250227,144300,3957348850,8520,8520,8520,8520,80
20250227,144200,3956667250,8520,8520,8520,8520,217
20250227,144100,3954818410,8520,8520,8520,8520,101
20250227,144000,3953957890,8530,8530,8530,8530,5
20250227,143900,3953915240,8510,8520,8520,8510,1129
20250227,143800,3944301700,8520,8520,8520,8520,1534
20250227,143700,3931232020,8510,8510,8510,8500,4758
20250227,143600,3890784140,8510,8510,8510,8500,87
20250227,143500,3890044020,8510,8510,8510,8500,1564
20250227,143400,3876736080,8510,8510,8510,8510,614
20250227,143300,3871510940,8510,8520,8520,8510,3780
20250227,143200,3839341980,8510,8510,8510,8510,891
20250227,143100,3831759570,8510,8510,8520,8510,4590
20250227,143000,3792697400,8520,8520,8520,8510,997
20250227,142900,3784204760,8510,8510,8520,8510,826
20250227,142800,3777175320,8510,8520,8520,8510,1078
20250227,142700,3767992760,8520,8530,8530,8520,5048
20250227,142600,3724977240,8530,8540,8550,8530,5614
20250227,142500,3677050160,8540,8540,8550,8540,1028
20250227,142400,3668270130,8550,8550,8550,8550,62
20250227,142300,3667740030,8550,8550,8550,8540,15
20250227,142200,3667611880,8550,8550,8550,8550,1
20250227,142100,3667603330,8550,8550,8550,8550,48
20250227,142000,3667192930,8540,8550,8550,8540,390
20250227,141900,3663862290,8550,8540,8550,8540,250
20250227,141800,3661726290,8540,8550,8550,8540,1032
20250227,141700,3652912690,8540,8560,8560,8540,78
20250227,141600,3652246250,8560,8550,8560,8550,12
20250227,141500,3652143580,8550,8560,8560,8550,1447
20250227,141400,3639771560,8560,8560,8560,8560,11
20250227,141300,3639677400,8560,8560,8560,8560,10
20250227,141200,3639591800,8560,8560,8560,8560,612
20250227,141100,3634353080,8560,8550,8560,8550,1177
20250227,141000,3624285250,8550,8560,8560,8550,981
20250227,140900,3615896700,8550,8560,8560,8550,175
20250227,140800,3614398960,8550,8560,8560,8550,101
20250227,140700,3613535380,8550,8560,8560,8550,158
20250227,140600,3612182930,8570,8570,8570,8570,76
20250227,140500,3611531610,8570,8560,8570,8560,233
20250227,140400,3609537120,8550,8550,8550,8550,0
20250227,140300,3609537120,8550,8550,8560,8550,38
20250227,140200,3609212050,8560,8560,8560,8560,135
20250227,140100,3608056450,8550,8550,8550,8550,108
20250227,140000,3607133050,8550,8560,8560,8550,119
20250227,135900,3606115560,8550,8560,8560,8550,428
20250227,135800,3602451890,8560,8570,8570,8560,296
20250227,135700,3599916680,8560,8560,8560,8550,104
20250227,135600,3599026520,8570,8570,8570,8570,185
20250227,135500,3597441070,8570,8570,8570,8570,0
20250227,135400,3597441070,8570,8570,8570,8550,202
20250227,135300,3595709970,8550,8550,8550,8550,6
20250227,135200,3595658670,8560,8560,8560,8550,866
20250227,135100,3588253360,8550,8550,8550,8550,219
20250227,135000,3586380910,8550,8560,8570,8550,366
20250227,134900,3583250250,8570,8570,8570,8570,111
20250227,134800,3582298980,8570,8570,8570,8570,5
20250227,134700,3582256130,8570,8570,8570,8570,300
20250227,134600,3579685130,8570,8550,8570,8550,170
20250227,134500,3578229390,8570,8570,8570,8570,2
20250227,134400,3578212250,8570,8570,8570,8550,5
20250227,134300,3578169430,8540,8550,8550,8540,251
20250227,134200,3576023750,8550,8540,8550,8540,134
20250227,134100,3574879380,8550,8550,8550,8540,618
20250227,134000,3569597390,8560,8560,8560,8550,142
20250227,133900,3568381890,8550,8560,8560,8550,240
20250227,133800,3566329540,8550,8560,8560,8550,475
20250227,133700,3562268190,8560,8560,8560,8560,575
20250227,133600,3557346190,8550,8550,8560,8550,23
20250227,133500,3557149530,8550,8550,8550,8550,2048
20250227,133400,3539639130,8550,8560,8560,8550,392
20250227,133300,3536285810,8550,8560,8560,8550,452
20250227,133200,3532420910,8560,8560,8560,8550,235
20250227,133100,3530409330,8560,8550,8560,8550,79
20250227,133000,3529733120,8550,8550,8550,8550,280
20250227,132900,3527339120,8550,8550,8560,8550,467
20250227,132800,3523342530,8550,8550,8550,8550,1862
20250227,132700,3507422430,8550,8550,8550,8550,301
20250227,132600,3504848880,8560,8560,8560,8560,25
20250227,132500,3504634880,8560,8560,8560,8560,7
20250227,132400,3504574960,8560,8560,8560,8560,93
20250227,132300,3503778880,8560,8560,8560,8560,584
20250227,132200,3498779840,8560,8560,8570,8560,2699
20250227,132100,3475676350,8560,8570,8570,8560,859
20250227,132000,3468323070,8570,8580,8580,8560,415
20250227,131900,3464766520,8580,8580,8580,8580,6
20250227,131800,3464715040,8570,8560,8570,8560,569
20250227,131700,3459839220,8560,8560,8570,8550,73
20250227,131600,3459214920,8560,8560,8560,8550,143
20250227,131500,3457990990,8560,8560,8560,8560,437
20250227,131400,3454250270,8560,8570,8570,8560,588
20250227,131300,3449216880,8570,8570,8570,8570,80
20250227,131200,3448531280,8570,8560,8570,8560,41
20250227,131100,3448180310,8560,8560,8560,8560,2
20250227,131000,3448163190,8560,8560,8560,8550,619
20250227,130900,3442870550,8550,8560,8570,8550,692
20250227,130800,3436948720,8570,8570,8570,8560,583
20250227,130700,3431955720,8570,8580,8580,8570,123
20250227,130600,3430901480,8580,8580,8580,8570,95
20250227,130500,3430087080,8580,8560,8580,8560,143
20250227,130400,3428860240,8560,8580,8580,8560,72
20250227,130300,3428243240,8580,8560,8580,8550,44
20250227,130200,3427866830,8550,8550,8560,8550,120
20250227,130100,3426840800,8550,8560,8560,8550,510
20250227,130000,3422478380,8560,8550,8560,8550,979
20250227,125900,3414107860,8550,8550,8550,8550,199
20250227,125800,3412406410,8550,8560,8560,8550,554
20250227,125700,3407668810,8560,8570,8570,8560,419
20250227,125600,3404082160,8560,8570,8570,8560,275
20250227,125500,3401727550,8560,8580,8580,8560,1405
20250227,125400,3389690410,8580,8580,8590,8570,544
20250227,125300,3385025980,8580,8580,8580,8580,150
20250227,125200,3383738980,8590,8590,8590,8590,35
20250227,125100,3383438330,8590,8570,8590,8560,316
20250227,125000,3380732870,8570,8570,8570,8570,21
20250227,124900,3380552900,8570,8570,8570,8560,271
20250227,124800,3378231510,8570,8590,8590,8570,205
20250227,124700,3376474630,8570,8590,8590,8570,52
20250227,124600,3376028950,8600,8580,8600,8570,967
20250227,124500,3367740120,8570,8590,8590,8570,423
20250227,124400,3364109120,8600,8590,8600,8590,1177
20250227,124300,3353992960,8590,8590,8590,8580,82
20250227,124200,3353288780,8590,8590,8590,8590,90
20250227,124100,3352515680,8580,8580,8580,8570,234
20250227,124000,3350509600,8580,8580,8600,8580,978
20250227,123900,3342116360,8580,8580,8580,8580,748
20250227,123800,3335698520,8580,8570,8580,8560,443
20250227,123700,3331901710,8570,8570,8570,8560,703
20250227,123600,3325878490,8570,8570,8570,8570,183
20250227,123500,3324310180,8570,8580,8580,8570,512
20250227,123400,3319922320,8570,8570,8570,8570,0
20250227,123300,3319922320,8570,8570,8570,8570,1
20250227,123200,3319913750,8570,8550,8570,8550,413
20250227,123100,3316376900,8550,8570,8570,8550,201
20250227,123000,3314657290,8560,8560,8560,8560,160
20250227,122900,3313287690,8560,8560,8570,8560,1051
20250227,122800,3304290830,8550,8550,8550,8550,126
20250227,122700,3303213530,8550,8560,8560,8550,105
20250227,122600,3302315690,8570,8540,8580,8540,4007
20250227,122500,3268095720,8540,8560,8560,8540,918
20250227,122400,3260246630,8560,8560,8560,8560,319
20250227,122300,3257515990,8560,8550,8560,8540,542
20250227,122200,3252881930,8550,8550,8550,8540,593
20250227,122100,3247815070,8540,8540,8560,8540,109
20250227,122000,3246883990,8540,8560,8560,8540,1395
20250227,121900,3234950900,8550,8550,8550,8540,6018
20250227,121800,3183504480,8550,8570,8570,8550,5199
20250227,121700,3138992830,8570,8570,8570,8570,613
20250227,121600,3133739420,8570,8590,8590,8570,3086
20250227,121500,3107281350,8590,8590,8590,8590,30
20250227,121400,3107023650,8590,8590,8590,8590,5
20250227,121300,3106980700,8590,8590,8590,8590,20
20250227,121200,3106808900,8590,8590,8590,8590,85
20250227,121100,3106078750,8600,8600,8600,8600,1
20250227,121000,3106070150,8600,8600,8600,8600,100
20250227,120900,3105210150,8580,8580,8580,8580,1
20250227,120800,3105201570,8580,8580,8580,8580,100
20250227,120700,3104343570,8580,8590,8590,8580,809
20250227,120600,3097401120,8590,8590,8600,8590,37
20250227,120500,3097083140,8600,8600,8600,8600,171
20250227,120400,3095612540,8600,8610,8610,8600,135
20250227,120300,3094451530,8610,8610,8610,8610,300
20250227,120200,3091868530,8610,8610,8610,8610,11
20250227,120100,3091773820,8580,8580,8580,8580,31
20250227,120000,3091507840,8580,8580,8580,8580,1184
20250227,115900,3081349120,8590,8590,8590,8590,10
20250227,115800,3081263220,8590,8590,8600,8580,1258
20250227,115700,3070457520,8600,8590,8600,8590,149
20250227,115600,3069176280,8600,8600,8600,8600,62
20250227,115500,3068643080,8590,8590,8590,8590,50
20250227,115400,3068213580,8590,8590,8590,8590,72
20250227,115300,3067595100,8590,8590,8600,8590,345
20250227,115200,3064631500,8600,8600,8600,8600,46
20250227,115100,3064235900,8590,8590,8600,8590,56
20250227,115000,3063754430,8590,8590,8590,8590,10
20250227,114900,3063668530,8590,8600,8600,8590,529
20250227,114800,3059120440,8600,8600,8600,8600,500
20250227,114700,3054820440,8600,8600,8600,8600,204
20250227,114600,3053066040,8600,8590,8600,8580,877
20250227,114500,3045533040,8580,8590,8600,8580,236
20250227,114400,3043506670,8590,8610,8610,8590,467
20250227,114300,3039495100,8610,8590,8610,8590,40
20250227,114200,3039151400,8590,8590,8610,8590,474
20250227,114100,3035079640,8590,8600,8610,8590,41
20250227,114000,3034727410,8590,8610,8610,8590,484
20250227,113900,3030567360,8610,8600,8610,8600,371
20250227,113800,3027376070,8600,8590,8600,8590,335
20250227,113700,3024497250,8590,8590,8590,8590,24
20250227,113600,3024291090,8590,8590,8590,8580,131
20250227,113500,3023166770,8590,8580,8590,8580,151
20250227,113400,3021870950,8570,8590,8590,8570,938
20250227,113300,3013826560,8580,8590,8590,8580,252
20250227,113200,3011664130,8590,8600,8600,8590,420
20250227,113100,3008056320,8590,8590,8600,8590,251
20250227,113000,3005899890,8590,8600,8610,8590,894
20250227,112900,2998210200,8590,8590,8600,8590,215
20250227,112800,2996363330,8600,8600,8600,8590,114
20250227,112700,2995382970,8600,8610,8610,8600,616
20250227,112600,2990085280,8600,8600,8600,8600,20
20250227,112500,2989913280,8600,8610,8610,8600,229
20250227,112400,2987943860,8610,8610,8610,8600,138
20250227,112300,2986755770,8610,8610,8610,8600,330
20250227,112200,2983915020,8610,8600,8610,8600,275
20250227,112100,2981550010,8610,8590,8610,8590,405
20250227,112000,2978066950,8600,8590,8600,8590,50
20250227,111900,2977637320,8590,8600,8600,8580,208
20250227,111800,2975852390,8600,8580,8600,8580,13
20250227,111700,2975740830,8580,8580,8580,8580,64
20250227,111600,2975191710,8600,8590,8600,8570,941
20250227,111500,2967120710,8590,8590,8590,8590,21
20250227,111400,2966940320,8590,8590,8590,8570,3889
20250227,111300,2933601440,8590,8590,8590,8590,120
20250227,111200,2932570640,8590,8590,8590,8590,41
20250227,111100,2932218450,8590,8570,8590,8550,861
20250227,111000,2924848700,8570,8550,8570,8540,4434
20250227,110900,2886931120,8550,8560,8570,8550,672
20250227,110800,2881182410,8570,8570,8570,8550,2778
20250227,110700,2857402100,8570,8570,8570,8560,3250
20250227,110600,2829578390,8590,8590,8590,8560,5561
20250227,110500,2781902280,8590,8600,8600,8590,227
20250227,110400,2779952290,8590,8590,8590,8590,1070
20250227,110300,2770760990,8600,8590,8600,8590,62
20250227,110200,2770227800,8600,8590,8600,8590,126
20250227,110100,2769144830,8600,8600,8600,8590,438
20250227,110000,2765379030,8600,8600,8600,8590,458
20250227,105900,2761440680,8590,8590,8600,8590,3381
20250227,105800,2732397860,8600,8600,8600,8590,1829
20250227,105700,2716686370,8590,8610,8610,8590,8558
20250227,105600,2643089400,8610,8600,8610,8600,2855
20250227,105500,2618536370,8610,8610,8620,8600,315
20250227,105400,2615823530,8610,8610,8610,8600,453
20250227,105300,2611924540,8610,8610,8610,8610,652
20250227,105200,2606310820,8610,8610,8610,8610,66
20250227,105100,2605742560,8600,8610,8620,8600,696
20250227,105000,2599755580,8610,8610,8610,8600,940
20250227,104900,2591670500,8600,8610,8610,8600,1037
20250227,104800,2582751810,8610,8610,8610,8600,1278
20250227,104700,2571756050,8600,8600,8610,8600,216
20250227,104600,2569898160,8600,8610,8610,8600,2905
20250227,104500,2544886120,8610,8610,8620,8610,353
20250227,104400,2541845650,8610,8620,8620,8610,214
20250227,104300,2540002210,8620,8620,8620,8610,391
20250227,104200,2536634000,8620,8610,8620,8610,25
20250227,104100,2536418550,8620,8610,8620,8610,799
20250227,104000,2529537470,8620,8630,8630,8620,1375
20250227,103900,2517684290,8630,8620,8630,8620,445
20250227,103800,2513846040,8620,8620,8620,8620,3
20250227,103700,2513820180,8620,8620,8640,8620,175
20250227,103600,2512311350,8640,8620,8640,8620,820
20250227,103500,2505237870,8610,8640,8640,8610,363
20250227,103400,2502112410,8610,8630,8640,8610,5844
20250227,103300,2451739780,8630,8630,8640,8630,1031
20250227,103200,2442842230,8640,8640,8640,8630,674
20250227,103100,2437025390,8640,8630,8640,8630,512
20250227,103000,2432606780,8640,8630,8640,8630,176
20250227,102900,2431087790,8630,8640,8640,8620,342
20250227,102800,2428137420,8630,8640,8640,8630,742
20250227,102700,2421733910,8640,8640,8640,8630,900
20250227,102600,2413958610,8630,8650,8650,8630,2131
20250227,102500,2395559550,8650,8640,8650,8640,216
20250227,102400,2393692150,8650,8650,8650,8640,353
20250227,102300,2390638730,8650,8650,8650,8650,503
20250227,102200,2386287780,8650,8650,8650,8640,219
20250227,102100,2384393800,8650,8660,8660,8640,408
20250227,102000,2380866520,8660,8640,8660,8640,647
20250227,101900,2375271570,8640,8640,8640,8640,525
20250227,101800,2370735570,8640,8650,8650,8630,70
20250227,101700,2370131150,8640,8620,8640,8620,519
20250227,101600,2365647850,8620,8630,8640,8610,1620
20250227,101500,2351691550,8640,8640,8640,8620,163
20250227,101400,2350283550,8640,8640,8640,8620,150
20250227,101300,2348989990,8620,8620,8640,8620,194
20250227,101200,2347317590,8620,8630,8640,8620,300
20250227,101100,2344731220,8630,8650,8650,8630,375
20250227,101000,2341491970,8650,8620,8650,8620,9574
20250227,100900,2258853710,8630,8630,8630,8620,262
20250227,100800,2256595130,8620,8630,8630,8620,329
20250227,100700,2253758960,8630,8600,8630,8600,2631
20250227,100600,2231103750,8600,8620,8620,8600,1158
20250227,100500,2221133210,8620,8630,8630,8610,1023
20250227,100400,2212313960,8640,8640,8640,8630,1004
20250227,100300,2203644310,8620,8610,8630,8610,1876
20250227,100200,2187475180,8610,8620,8620,8600,7133
20250227,100100,2126084990,8610,8620,8620,8610,1499
20250227,100000,2113167320,8630,8640,8650,8630,6384
20250227,095900,2058060370,8640,8640,8650,8630,581
20250227,095800,2053040670,8650,8640,8650,8640,310
20250227,095700,2050359180,8650,8640,8670,8630,1205
20250227,095600,2039941130,8640,8620,8640,8620,1541
20250227,095500,2026645540,8630,8610,8630,8610,6722
20250227,095400,1968766260,8610,8620,8620,8600,1096
20250227,095300,1959332410,8620,8610,8620,8600,1728
20250227,095200,1944455870,8620,8620,8630,8610,727
20250227,095100,1938192140,8620,8620,8620,8590,1216
20250227,095000,1927719090,8590,8640,8640,8590,8328
20250227,094900,1855989590,8650,8650,8650,8640,271
20250227,094800,1853646510,8640,8650,8670,8640,712
20250227,094700,1847490850,8670,8670,8670,8660,302
20250227,094600,1844874810,8670,8660,8680,8650,1483
20250227,094500,1832020950,8660,8670,8680,8650,1694
20250227,094400,1817345180,8690,8660,8700,8660,4331
20250227,094300,1779764290,8660,8620,8660,8610,3067
20250227,094200,1753299670,8620,8600,8630,8600,4467
20250227,094100,1714862960,8600,8620,8640,8600,6569
20250227,094000,1658279380,8640,8650,8650,8620,4331
20250227,093900,1620864350,8650,8700,8700,8650,8766
20250227,093800,1544879250,8690,8710,8740,8690,7326
20250227,093700,1481145540,8710,8720,8720,8700,2277
20250227,093600,1461309970,8740,8730,8750,8710,4168
20250227,093500,1424943110,8730,8750,8750,8720,1804
20250227,093400,1409191110,8740,8740,8750,8730,306
20250227,093300,1406517010,8740,8750,8750,8720,279
20250227,093200,1404080490,8750,8730,8750,8720,530
20250227,093100,1399454960,8730,8710,8730,8700,4192
20250227,093000,1362926060,8710,8720,8720,8710,812
20250227,092900,1355846340,8720,8700,8720,8700,2657
20250227,092800,1332719070,8700,8720,8720,8700,7279
20250227,092700,1269329270,8730,8730,8750,8720,4711
20250227,092600,1228208050,8740,8760,8760,8740,4354
20250227,092500,1190136630,8750,8770,8770,8750,4101
20250227,092400,1154227650,8760,8780,8780,8760,2660
20250227,092300,1130921300,8780,8760,8780,8760,833
20250227,092200,1123624040,8760,8760,8790,8750,1802
20250227,092100,1107832580,8760,8760,8770,8750,1895
20250227,092000,1091234230,8770,8760,8770,8750,2911
20250227,091900,1065752610,8750,8790,8790,8750,3486
20250227,091800,1035194190,8790,8810,8820,8780,5498
20250227,091700,986844260,8810,8810,8820,8800,2825
20250227,091600,961982400,8800,8820,8820,8800,2579
20250227,091500,939255160,8820,8820,8820,8810,1317
20250227,091400,927640030,8820,8810,8830,8800,4742
20250227,091300,885822980,8810,8810,8810,8800,1278
20250227,091200,874567670,8800,8800,8820,8800,3363
20250227,091100,844962580,8810,8800,8820,8800,2354
20250227,091000,824240790,8800,8840,8850,8800,12987
20250227,090900,709570290,8850,8870,8870,8830,3559
20250227,090800,678072050,8870,8850,8870,8830,1737
20250227,090700,662698420,8830,8810,8850,8800,4029
20250227,090600,627145710,8820,8820,8820,8810,2179
20250227,090500,607942240,8820,8830,8850,8810,3799
20250227,090400,574416780,8830,8800,8850,8800,4573
20250227,090300,534043000,8790,8790,8820,8750,10365
20250227,090200,443043210,8800,8790,8810,8780,3573
20250227,090100,411626840,8790,8780,8790,8770,8141
20250227,090000,340142830,8780,8820,8820,8750,24840