stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213100,4964658610,7110,7110,7110,7110,12269
20250227,213000,4964658610,7110,7110,7110,7110,0
20250227,212900,4964658610,7110,7110,7110,7110,0
20250227,212800,4964658610,7110,7110,7110,7110,0
20250227,212700,4964658610,7110,7110,7110,7110,0
20250227,212600,4964658610,7110,7110,7110,7110,0
20250227,212500,4964658610,7110,7110,7110,7110,0
20250227,212400,4964658610,7110,7110,7110,7110,0
20250227,212300,4964658610,7110,7110,7110,7110,0
20250227,212200,4964658610,7110,7110,7110,7110,0
20250227,212100,4964658610,7110,7110,7110,7110,0
20250227,212000,4964658610,7110,7110,7110,7110,0
20250227,211900,4964658610,7110,7110,7110,7110,0
20250227,211800,4964658610,7110,7110,7110,7110,0
20250227,211700,4964658610,7110,7110,7110,7110,0
20250227,211600,4964658610,7110,7110,7110,7110,0
20250227,211500,4964658610,7110,7110,7110,7110,0
20250227,211400,4964658610,7110,7110,7110,7110,0
20250227,211300,4964658610,7110,7110,7110,7110,0
20250227,211200,4964658610,7110,7110,7110,7110,0
20250227,211100,4964658610,7110,7110,7110,7110,0
20250227,211000,4964658610,7110,7110,7110,7110,0
20250227,210900,4964658610,7110,7110,7110,7110,0
20250227,210800,4964658610,7110,7110,7110,7110,0
20250227,210700,4964658610,7110,7110,7110,7110,0
20250227,210600,4964658610,7110,7110,7110,7110,0
20250227,210500,4964658610,7110,7110,7110,7110,0
20250227,210400,4964658610,7110,7110,7110,7110,0
20250227,210300,4964658610,7110,7110,7110,7110,0
20250227,210200,4964658610,7110,7110,7110,7110,0
20250227,210100,4964658610,7110,7110,7110,7110,12269
20250227,210000,4964658610,7110,7110,7110,7110,0
20250227,205900,4964658610,7110,7110,7110,7110,0
20250227,205800,4964658610,7110,7110,7110,7110,0
20250227,205700,4964658610,7110,7110,7110,7110,0
20250227,205600,4964658610,7110,7110,7110,7110,0
20250227,205500,4964658610,7110,7110,7110,7110,0
20250227,205400,4964658610,7110,7110,7110,7110,0
20250227,205300,4964658610,7110,7110,7110,7110,0
20250227,205200,4964658610,7110,7110,7110,7110,0
20250227,205100,4964658610,7110,7110,7110,7110,0
20250227,205000,4964658610,7110,7110,7110,7110,0
20250227,204900,4964658610,7110,7110,7110,7110,0
20250227,204800,4964658610,7110,7110,7110,7110,0
20250227,204700,4964658610,7110,7110,7110,7110,0
20250227,204600,4964658610,7110,7110,7110,7110,0
20250227,204500,4964658610,7110,7110,7110,7110,0
20250227,204400,4964658610,7110,7110,7110,7110,0
20250227,204300,4964658610,7110,7110,7110,7110,0
20250227,204200,4964658610,7110,7110,7110,7110,0
20250227,204100,4964658610,7110,7110,7110,7110,0
20250227,204000,4964658610,7110,7110,7110,7110,0
20250227,203900,4964658610,7110,7110,7110,7110,0
20250227,203800,4964658610,7110,7110,7110,7110,0
20250227,203700,4964658610,7110,7110,7110,7110,0
20250227,203600,4964658610,7110,7110,7110,7110,0
20250227,203500,4964658610,7110,7110,7110,7110,0
20250227,203400,4964658610,7110,7110,7110,7110,0
20250227,203300,4964658610,7110,7110,7110,7110,0
20250227,203200,4964658610,7110,7110,7110,7110,0
20250227,203100,4964658610,7110,7110,7110,7110,12269
20250227,203000,4964658610,7110,7110,7110,7110,0
20250227,202900,4964658610,7110,7110,7110,7110,0
20250227,202800,4964658610,7110,7110,7110,7110,0
20250227,202700,4964658610,7110,7110,7110,7110,0
20250227,202600,4964658610,7110,7110,7110,7110,0
20250227,202500,4964658610,7110,7110,7110,7110,0
20250227,202400,4964658610,7110,7110,7110,7110,0
20250227,202300,4964658610,7110,7110,7110,7110,0
20250227,202200,4964658610,7110,7110,7110,7110,0
20250227,202100,4964658610,7110,7110,7110,7110,0
20250227,202000,4964658610,7110,7110,7110,7110,0
20250227,201900,4964658610,7110,7110,7110,7110,0
20250227,201800,4964658610,7110,7110,7110,7110,0
20250227,201700,4964658610,7110,7110,7110,7110,0
20250227,201600,4964658610,7110,7110,7110,7110,0
20250227,201500,4964658610,7110,7110,7110,7110,0
20250227,201400,4964658610,7110,7110,7110,7110,0
20250227,201300,4964658610,7110,7110,7110,7110,0
20250227,201200,4964658610,7110,7110,7110,7110,0
20250227,201100,4964658610,7110,7110,7110,7110,0
20250227,201000,4964658610,7110,7110,7110,7110,0
20250227,200900,4964658610,7110,7110,7110,7110,0
20250227,200800,4964658610,7110,7110,7110,7110,0
20250227,200700,4964658610,7110,7110,7110,7110,0
20250227,200600,4964658610,7110,7110,7110,7110,0
20250227,200500,4964658610,7110,7110,7110,7110,0
20250227,200400,4964658610,7110,7110,7110,7110,0
20250227,200300,4964658610,7110,7110,7110,7110,0
20250227,200200,4964658610,7110,7110,7110,7110,0
20250227,200100,4964658610,7110,7110,7110,7110,12269
20250227,200000,4964658610,7110,7110,7110,7110,0
20250227,195900,4964658610,7110,7110,7110,7110,0
20250227,195800,4964658610,7110,7110,7110,7110,0
20250227,195700,4964658610,7110,7110,7110,7110,0
20250227,195600,4964658610,7110,7110,7110,7110,0
20250227,195500,4964658610,7110,7110,7110,7110,0
20250227,195400,4964658610,7110,7110,7110,7110,0
20250227,195300,4964658610,7110,7110,7110,7110,0
20250227,195200,4964658610,7110,7110,7110,7110,0
20250227,195100,4964658610,7110,7110,7110,7110,0
20250227,195000,4964658610,7110,7110,7110,7110,0
20250227,194900,4964658610,7110,7110,7110,7110,0
20250227,194800,4964658610,7110,7110,7110,7110,0
20250227,194700,4964658610,7110,7110,7110,7110,0
20250227,194600,4964658610,7110,7110,7110,7110,0
20250227,194500,4964658610,7110,7110,7110,7110,0
20250227,194400,4964658610,7110,7110,7110,7110,0
20250227,194300,4964658610,7110,7110,7110,7110,0
20250227,194200,4964658610,7110,7110,7110,7110,0
20250227,194100,4964658610,7110,7110,7110,7110,0
20250227,194000,4964658610,7110,7110,7110,7110,0
20250227,193900,4964658610,7110,7110,7110,7110,0
20250227,193800,4964658610,7110,7110,7110,7110,0
20250227,193700,4964658610,7110,7110,7110,7110,0
20250227,193600,4964658610,7110,7110,7110,7110,0
20250227,193500,4964658610,7110,7110,7110,7110,0
20250227,193400,4964658610,7110,7110,7110,7110,0
20250227,193300,4964658610,7110,7110,7110,7110,0
20250227,193200,4964658610,7110,7110,7110,7110,0
20250227,193100,4964658610,7110,7110,7110,7110,12269
20250227,193000,4964658610,7110,7110,7110,7110,0
20250227,192900,4964658610,7110,7110,7110,7110,0
20250227,192800,4964658610,7110,7110,7110,7110,0
20250227,192700,4964658610,7110,7110,7110,7110,0
20250227,192600,4964658610,7110,7110,7110,7110,0
20250227,192500,4964658610,7110,7110,7110,7110,0
20250227,192400,4964658610,7110,7110,7110,7110,0
20250227,192300,4964658610,7110,7110,7110,7110,0
20250227,192200,4964658610,7110,7110,7110,7110,0
20250227,192100,4964658610,7110,7110,7110,7110,0
20250227,192000,4964658610,7110,7110,7110,7110,0
20250227,191900,4964658610,7110,7110,7110,7110,0
20250227,191800,4964658610,7110,7110,7110,7110,0
20250227,191700,4964658610,7110,7110,7110,7110,0
20250227,191600,4964658610,7110,7110,7110,7110,0
20250227,191500,4964658610,7110,7110,7110,7110,0
20250227,191400,4964658610,7110,7110,7110,7110,0
20250227,191300,4964658610,7110,7110,7110,7110,0
20250227,191200,4964658610,7110,7110,7110,7110,0
20250227,191100,4964658610,7110,7110,7110,7110,0
20250227,191000,4964658610,7110,7110,7110,7110,0
20250227,190900,4964658610,7110,7110,7110,7110,0
20250227,190800,4964658610,7110,7110,7110,7110,0
20250227,190700,4964658610,7110,7110,7110,7110,0
20250227,190600,4964658610,7110,7110,7110,7110,0
20250227,190500,4964658610,7110,7110,7110,7110,0
20250227,190400,4964658610,7110,7110,7110,7110,0
20250227,190300,4964658610,7110,7110,7110,7110,0
20250227,190200,4964658610,7110,7110,7110,7110,0
20250227,190100,4964658610,7110,7110,7110,7110,12269
20250227,190000,4964658610,7110,7110,7110,7110,0
20250227,185900,4964658610,7110,7110,7110,7110,0
20250227,185800,4964658610,7110,7110,7110,7110,0
20250227,185700,4964658610,7110,7110,7110,7110,0
20250227,185600,4964658610,7110,7110,7110,7110,0
20250227,185500,4964658610,7110,7110,7110,7110,0
20250227,185400,4964658610,7110,7110,7110,7110,0
20250227,185300,4964658610,7110,7110,7110,7110,0
20250227,185200,4964658610,7110,7110,7110,7110,0
20250227,185100,4964658610,7110,7110,7110,7110,0
20250227,185000,4964658610,7110,7110,7110,7110,0
20250227,184900,4964658610,7110,7110,7110,7110,0
20250227,184800,4964658610,7110,7110,7110,7110,0
20250227,184700,4964658610,7110,7110,7110,7110,0
20250227,184600,4964658610,7110,7110,7110,7110,0
20250227,184500,4964658610,7110,7110,7110,7110,0
20250227,184400,4964658610,7110,7110,7110,7110,0
20250227,184300,4964658610,7110,7110,7110,7110,0
20250227,184200,4964658610,7110,7110,7110,7110,0
20250227,184100,4964658610,7110,7110,7110,7110,0
20250227,184000,4964658610,7110,7110,7110,7110,0
20250227,183900,4964658610,7110,7110,7110,7110,0
20250227,183800,4964658610,7110,7110,7110,7110,0
20250227,183700,4964658610,7110,7110,7110,7110,0
20250227,183600,4964658610,7110,7110,7110,7110,0
20250227,183500,4964658610,7110,7110,7110,7110,0
20250227,183400,4964658610,7110,7110,7110,7110,0
20250227,183300,4964658610,7110,7110,7110,7110,0
20250227,183200,4964658610,7110,7110,7110,7110,0
20250227,183100,4964658610,7110,7110,7110,7110,12269
20250227,183000,4964658610,7110,7110,7110,7110,0
20250227,182900,4964658610,7110,7110,7110,7110,0
20250227,182800,4964658610,7110,7110,7110,7110,0
20250227,182700,4964658610,7110,7110,7110,7110,0
20250227,182600,4964658610,7110,7110,7110,7110,0
20250227,182500,4964658610,7110,7110,7110,7110,0
20250227,182400,4964658610,7110,7110,7110,7110,0
20250227,182300,4964658610,7110,7110,7110,7110,0
20250227,182200,4964658610,7110,7110,7110,7110,0
20250227,182100,4964658610,7110,7110,7110,7110,0
20250227,182000,4964658610,7110,7110,7110,7110,0
20250227,181900,4964658610,7110,7110,7110,7110,0
20250227,181800,4964658610,7110,7110,7110,7110,0
20250227,181700,4964658610,7110,7110,7110,7110,0
20250227,181600,4964658610,7110,7110,7110,7110,0
20250227,181500,4964658610,7110,7110,7110,7110,0
20250227,181400,4964658610,7110,7110,7110,7110,0
20250227,181300,4964658610,7110,7110,7110,7110,0
20250227,181200,4964658610,7110,7110,7110,7110,0
20250227,181100,4964658610,7110,7110,7110,7110,0
20250227,181000,4964658610,7110,7110,7110,7110,0
20250227,180900,4964658610,7110,7110,7110,7110,0
20250227,180800,4964658610,7110,7110,7110,7110,0
20250227,180700,4964658610,7110,7110,7110,7110,0
20250227,180600,4964658610,7110,7110,7110,7110,0
20250227,180500,4964658610,7110,7110,7110,7110,0
20250227,180400,4964658610,7110,7110,7110,7110,0
20250227,180300,4964658610,7110,7110,7110,7110,0
20250227,180200,4964658610,7110,7110,7110,7110,0
20250227,180100,4964658610,7110,7110,7110,7110,12269
20250227,180000,4964658610,7110,7110,7110,7110,0
20250227,175900,4964658610,7110,7110,7110,7110,0
20250227,175800,4964658610,7110,7110,7110,7110,0
20250227,175700,4964658610,7110,7110,7110,7110,0
20250227,175600,4964658610,7110,7110,7110,7110,0
20250227,175500,4964658610,7110,7110,7110,7110,0
20250227,175400,4964658610,7110,7110,7110,7110,0
20250227,175300,4964658610,7110,7110,7110,7110,0
20250227,175200,4964658610,7110,7110,7110,7110,0
20250227,175100,4964658610,7110,7110,7110,7110,0
20250227,175000,4964658610,7110,7110,7110,7110,0
20250227,174900,4964658610,7110,7110,7110,7110,0
20250227,174800,4964658610,7110,7110,7110,7110,0
20250227,174700,4964658610,7110,7110,7110,7110,0
20250227,174600,4964658610,7110,7110,7110,7110,0
20250227,174500,4964658610,7110,7110,7110,7110,0
20250227,174400,4964658610,7110,7110,7110,7110,0
20250227,174300,4964658610,7110,7110,7110,7110,0
20250227,174200,4964658610,7110,7110,7110,7110,0
20250227,174100,4964658610,7110,7110,7110,7110,0
20250227,174000,4964658610,7110,7110,7110,7110,0
20250227,173900,4964658610,7110,7110,7110,7110,0
20250227,173800,4964658610,7110,7110,7110,7110,0
20250227,173700,4964658610,7110,7110,7110,7110,0
20250227,173600,4964658610,7110,7110,7110,7110,0
20250227,173500,4964658610,7110,7110,7110,7110,0
20250227,173400,4964658610,7110,7110,7110,7110,0
20250227,173300,4964658610,7110,7110,7110,7110,0
20250227,173200,4964658610,7110,7110,7110,7110,0
20250227,173100,4964658610,7110,7110,7110,7110,12269
20250227,173000,4964658610,7110,7110,7110,7110,0
20250227,172900,4964658610,7110,7110,7110,7110,0
20250227,172800,4964658610,7110,7110,7110,7110,0
20250227,172700,4964658610,7110,7110,7110,7110,0
20250227,172600,4964658610,7110,7110,7110,7110,0
20250227,172500,4964658610,7110,7110,7110,7110,0
20250227,172400,4964658610,7110,7110,7110,7110,0
20250227,172300,4964658610,7110,7110,7110,7110,0
20250227,172200,4964658610,7110,7110,7110,7110,0
20250227,172100,4964658610,7110,7110,7110,7110,0
20250227,172000,4964658610,7110,7110,7110,7110,0
20250227,171900,4964658610,7110,7110,7110,7110,0
20250227,171800,4964658610,7110,7110,7110,7110,0
20250227,171700,4964658610,7110,7110,7110,7110,0
20250227,171600,4964658610,7110,7110,7110,7110,0
20250227,171500,4964658610,7110,7110,7110,7110,0
20250227,171400,4964658610,7110,7110,7110,7110,0
20250227,171300,4964658610,7110,7110,7110,7110,0
20250227,171200,4964658610,7110,7110,7110,7110,0
20250227,171100,4964658610,7110,7110,7110,7110,0
20250227,171000,4964658610,7110,7110,7110,7110,0
20250227,170900,4964658610,7110,7110,7110,7110,0
20250227,170800,4964658610,7110,7110,7110,7110,0
20250227,170700,4964658610,7110,7110,7110,7110,0
20250227,170600,4964658610,7110,7110,7110,7110,0
20250227,170500,4964658610,7110,7110,7110,7110,0
20250227,170400,4964658610,7110,7110,7110,7110,0
20250227,170300,4964658610,7110,7110,7110,7110,0
20250227,170200,4964658610,7110,7110,7110,7110,0
20250227,170100,4964658610,7110,7110,7110,7110,12269
20250227,170000,4964658610,7110,7110,7110,7110,0
20250227,165900,4964658610,7110,7110,7110,7110,0
20250227,165800,4964658610,7110,7110,7110,7110,0
20250227,165700,4964658610,7110,7110,7110,7110,0
20250227,165600,4964658610,7110,7110,7110,7110,0
20250227,165500,4964658610,7110,7110,7110,7110,0
20250227,165400,4964658610,7110,7110,7110,7110,0
20250227,165300,4964658610,7110,7110,7110,7110,0
20250227,165200,4964658610,7110,7110,7110,7110,0
20250227,165100,4964658610,7110,7110,7110,7110,0
20250227,165000,4964658610,7110,7110,7110,7110,0
20250227,164900,4964658610,7110,7110,7110,7110,0
20250227,164800,4964658610,7110,7110,7110,7110,0
20250227,164700,4964658610,7110,7110,7110,7110,0
20250227,164600,4964658610,7110,7110,7110,7110,0
20250227,164500,4964658610,7110,7110,7110,7110,0
20250227,164400,4964658610,7110,7110,7110,7110,0
20250227,164300,4964658610,7110,7110,7110,7110,0
20250227,164200,4964658610,7110,7110,7110,7110,0
20250227,164100,4964658610,7110,7110,7110,7110,0
20250227,164000,4964658610,7110,7110,7110,7110,0
20250227,163900,4964658610,7110,7110,7110,7110,0
20250227,163800,4964658610,7110,7110,7110,7110,0
20250227,163700,4964658610,7110,7110,7110,7110,0
20250227,163600,4964658610,7110,7110,7110,7110,0
20250227,163500,4964658610,7110,7110,7110,7110,0
20250227,163400,4964658610,7110,7110,7110,7110,0
20250227,163300,4964658610,7110,7110,7110,7110,0
20250227,163200,4964658610,7110,7110,7110,7110,0
20250227,163100,4964658610,7110,7110,7110,7110,12269
20250227,163000,4964658610,7110,7110,7110,7110,0
20250227,162900,4964658610,7110,7110,7110,7110,0
20250227,162800,4964658610,7110,7110,7110,7110,0
20250227,162700,4964658610,7110,7110,7110,7110,0
20250227,162600,4964658610,7110,7110,7110,7110,0
20250227,162500,4964658610,7110,7110,7110,7110,0
20250227,162400,4964658610,7110,7110,7110,7110,0
20250227,162300,4964658610,7110,7110,7110,7110,0
20250227,162200,4964658610,7110,7110,7110,7110,0
20250227,162100,4964658610,7110,7110,7110,7110,0
20250227,162000,4964658610,7110,7110,7110,7110,0
20250227,161900,4964658610,7110,7110,7110,7110,0
20250227,161800,4964658610,7110,7110,7110,7110,0
20250227,161700,4964658610,7110,7110,7110,7110,0
20250227,161600,4964658610,7110,7110,7110,7110,0
20250227,161500,4964658610,7110,7110,7110,7110,0
20250227,161400,4964658610,7110,7110,7110,7110,0
20250227,161300,4964658610,7110,7110,7110,7110,0
20250227,161200,4964658610,7110,7110,7110,7110,0
20250227,161100,4964658610,7110,7110,7110,7110,0
20250227,161000,4964658610,7110,7110,7110,7110,0
20250227,160900,4964658610,7110,7110,7110,7110,0
20250227,160800,4964658610,7110,7110,7110,7110,0
20250227,160700,4964658610,7110,7110,7110,7110,0
20250227,160600,4964658610,7110,7110,7110,7110,0
20250227,160500,4964658610,7110,7110,7110,7110,0
20250227,160400,4964658610,7110,7110,7110,7110,0
20250227,160300,4964658610,7110,7110,7110,7110,0
20250227,160200,4964658610,7110,7110,7110,7110,0
20250227,160100,4964658610,7110,7110,7110,7110,12269
20250227,160000,4964658610,7110,7110,7110,7110,0
20250227,155900,4964658610,7110,7110,7110,7110,0
20250227,155800,4964658610,7110,7110,7110,7110,0
20250227,155700,4964658610,7110,7110,7110,7110,0
20250227,155600,4964658610,7110,7110,7110,7110,0
20250227,155500,4964658610,7110,7110,7110,7110,0
20250227,155400,4964658610,7110,7110,7110,7110,0
20250227,155300,4964658610,7110,7110,7110,7110,0
20250227,155200,4964658610,7110,7110,7110,7110,0
20250227,155100,4964658610,7110,7110,7110,7110,0
20250227,155000,4964658610,7110,7110,7110,7110,0
20250227,154900,4964658610,7110,7110,7110,7110,0
20250227,154800,4964658610,7110,7110,7110,7110,0
20250227,154700,4964658610,7110,7110,7110,7110,0
20250227,154600,4964658610,7110,7110,7110,7110,0
20250227,154500,4964658610,7110,7110,7110,7110,0
20250227,154400,4964658610,7110,7110,7110,7110,0
20250227,154300,4964658610,7110,7110,7110,7110,0
20250227,154200,4964658610,7110,7110,7110,7110,0
20250227,154100,4964658610,7110,7110,7110,7110,0
20250227,154000,4964658610,7110,7110,7110,7110,0
20250227,153900,4964658610,7110,7110,7110,7110,0
20250227,153800,4964658610,7110,7110,7110,7110,0
20250227,153700,4964658610,7110,7110,7110,7110,0
20250227,153600,4964658610,7110,7110,7110,7110,0
20250227,153500,4964658610,7110,7110,7110,7110,0
20250227,153400,4964658610,7110,7110,7110,7110,0
20250227,153300,4964658610,7110,7110,7110,7110,0
20250227,153200,4964658610,7110,7110,7110,7110,0
20250227,153100,4964658610,7110,7110,7110,7110,12269
20250227,153000,4964658610,7110,7110,7110,7110,12269
20250227,152900,4877426020,7110,7110,7110,7110,0
20250227,152800,4877426020,7110,7110,7110,7110,0
20250227,152700,4877426020,7110,7110,7110,7110,0
20250227,152600,4877426020,7110,7110,7110,7110,0
20250227,152500,4877426020,7110,7110,7110,7110,0
20250227,152400,4877426020,7110,7110,7110,7110,0
20250227,152300,4877426020,7110,7110,7110,7110,0
20250227,152200,4877426020,7110,7110,7110,7110,0
20250227,152100,4877426020,7110,7110,7110,7110,0
20250227,152000,4877426020,7110,7110,7110,7110,0
20250227,151900,4877426020,7110,7120,7120,7110,4147
20250227,151800,4847909380,7120,7110,7120,7110,6219
20250227,151700,4803669520,7110,7110,7120,7110,2814
20250227,151600,4783658750,7110,7120,7120,7110,1977
20250227,151500,4769589960,7120,7120,7120,7110,582
20250227,151400,4765449620,7120,7120,7120,7110,3499
20250227,151300,4740562450,7120,7110,7120,7110,5100
20250227,151200,4704291380,7110,7120,7130,7110,1864
20250227,151100,4691011270,7120,7110,7130,7110,4839
20250227,151000,4656568340,7120,7120,7120,7120,6591
20250227,150900,4609640420,7130,7130,7130,7120,639
20250227,150800,4605085650,7130,7130,7140,7120,1713
20250227,150700,4592886930,7140,7120,7140,7110,2256
20250227,150600,4576818220,7120,7120,7120,7110,971
20250227,150500,4569911200,7110,7120,7130,7110,6140
20250227,150400,4526178300,7120,7120,7130,7120,2851
20250227,150300,4505879170,7120,7120,7120,7120,532
20250227,150200,4502091330,7120,7120,7120,7120,695
20250227,150100,4497142930,7120,7130,7130,7120,3121
20250227,150000,4474919210,7120,7120,7130,7120,2603
20250227,145900,4456383980,7120,7130,7130,7120,864
20250227,145800,4450228700,7130,7130,7130,7120,2441
20250227,145700,4432835470,7130,7130,7130,7130,1027
20250227,145600,4425512960,7130,7130,7130,7120,1499
20250227,145500,4414834880,7120,7130,7140,7120,1488
20250227,145400,4404234160,7140,7130,7140,7130,699
20250227,145300,4399243670,7130,7130,7130,7120,3049
20250227,145200,4377530460,7140,7130,7140,7120,3845
20250227,145100,4350138620,7140,7130,7140,7130,245
20250227,145000,4348390230,7130,7140,7140,7130,506
20250227,144900,4344779620,7140,7130,7140,7130,2480
20250227,144800,4327090580,7140,7140,7140,7130,442
20250227,144700,4323937500,7140,7140,7140,7140,87
20250227,144600,4323316320,7150,7140,7150,7130,601
20250227,144500,4319031150,7150,7150,7150,7130,376
20250227,144400,4316346390,7140,7140,7150,7140,618
20250227,144300,4311933670,7150,7140,7160,7140,826
20250227,144200,4306021570,7140,7140,7140,7140,15
20250227,144100,4305914470,7140,7140,7140,7130,2009
20250227,144000,4291588740,7140,7130,7150,7130,714
20250227,143900,4286496200,7140,7140,7150,7140,484
20250227,143800,4283040430,7150,7160,7160,7150,436
20250227,143700,4279918970,7160,7140,7160,7130,764
20250227,143600,4274464070,7140,7150,7150,7130,1389
20250227,143500,4264534300,7150,7140,7150,7140,1844
20250227,143400,4251366900,7160,7140,7160,7140,3
20250227,143300,4251345460,7140,7140,7160,7130,925
20250227,143200,4244740560,7130,7160,7160,7130,801
20250227,143100,4239012000,7160,7160,7160,7140,161
20250227,143000,4237859440,7160,7140,7160,7130,2952
20250227,142900,4216781980,7140,7150,7150,7140,1338
20250227,142800,4207218490,7180,7160,7180,7150,3951
20250227,142700,4178914560,7160,7150,7160,7150,554
20250227,142600,4174953270,7150,7150,7150,7150,2
20250227,142500,4174938970,7140,7170,7170,7140,7
20250227,142400,4174888900,7130,7130,7180,7130,2211
20250227,142300,4159038530,7150,7150,7150,7150,886
20250227,142200,4152703630,7130,7120,7140,7120,786
20250227,142100,4147104420,7120,7140,7160,7120,2458
20250227,142000,4129572970,7140,7150,7150,7140,633
20250227,141900,4125053030,7160,7170,7170,7150,1640
20250227,141800,4113326270,7150,7150,7150,7140,1312
20250227,141700,4103945580,7150,7150,7150,7150,282
20250227,141600,4101929280,7150,7140,7160,7140,1379
20250227,141500,4092068240,7140,7140,7140,7130,1209
20250227,141400,4083445360,7140,7150,7150,7140,118
20250227,141300,4082602830,7130,7130,7160,7110,3596
20250227,141200,4057006820,7120,7130,7130,7110,13602
20250227,141100,3960161000,7130,7150,7160,7130,28807
20250227,141000,3754672240,7160,7160,7160,7150,54
20250227,140900,3754285610,7160,7160,7160,7150,8824
20250227,140800,3691187650,7170,7170,7170,7170,2612
20250227,140700,3672459610,7170,7170,7170,7170,0
20250227,140600,3672459610,7170,7180,7180,7170,339
20250227,140500,3670025980,7180,7170,7180,7160,1215
20250227,140400,3661324280,7170,7170,7170,7170,109
20250227,140300,3660542750,7170,7170,7170,7170,2124
20250227,140200,3645313670,7170,7170,7170,7160,3
20250227,140100,3645292170,7170,7160,7170,7160,6192
20250227,140000,3600915530,7160,7160,7160,7160,1612
20250227,135900,3589373610,7160,7170,7170,7160,1215
20250227,135800,3580673910,7170,7160,7170,7160,439
20250227,135700,3577529310,7160,7160,7160,7160,2026
20250227,135600,3563023150,7150,7150,7160,7150,1006
20250227,135500,3555830200,7150,7160,7160,7150,500
20250227,135400,3552251360,7160,7160,7160,7160,227
20250227,135300,3550626040,7160,7160,7160,7160,212
20250227,135200,3549108120,7160,7160,7160,7160,133
20250227,135100,3548155840,7160,7170,7170,7160,88
20250227,135000,3547525720,7160,7160,7160,7160,6
20250227,134900,3547482760,7160,7160,7160,7150,4517
20250227,134800,3515175000,7160,7160,7160,7150,228
20250227,134700,3513543590,7160,7170,7170,7160,2721
20250227,134600,3494060330,7170,7160,7170,7160,455
20250227,134500,3490801480,7160,7170,7170,7160,6906
20250227,134400,3441329750,7170,7170,7170,7170,74
20250227,134300,3440799170,7170,7180,7180,7170,117
20250227,134200,3439960270,7170,7160,7170,7160,1032
20250227,134100,3432560840,7160,7160,7170,7160,329
20250227,134000,3430203180,7160,7160,7160,7160,0
20250227,133900,3430203180,7160,7170,7170,7160,1634
20250227,133800,3418491210,7180,7170,7180,7170,37
20250227,133700,3418225900,7170,7180,7180,7170,432
20250227,133600,3415127440,7170,7170,7170,7170,0
20250227,133500,3415127440,7170,7170,7170,7170,0
20250227,133400,3415127440,7170,7170,7170,7170,200
20250227,133300,3413693440,7170,7170,7170,7170,732
20250227,133200,3408445000,7170,7180,7180,7170,1532
20250227,133100,3397460150,7180,7180,7180,7180,1
20250227,133000,3397452970,7180,7180,7180,7170,822
20250227,132900,3391558050,7180,7180,7180,7180,1
20250227,132800,3391550870,7180,7180,7180,7180,183
20250227,132700,3390236930,7180,7180,7180,7170,280
20250227,132600,3388226570,7180,7180,7180,7180,168
20250227,132500,3387020330,7180,7180,7180,7180,532
20250227,132400,3383200570,7180,7180,7180,7170,1194
20250227,132300,3374637950,7170,7170,7180,7170,412
20250227,132200,3371683800,7180,7170,7180,7170,24
20250227,132100,3371511520,7180,7180,7180,7170,1536
20250227,132000,3360498260,7180,7170,7180,7170,44
20250227,131900,3360182560,7170,7180,7180,7170,43
20250227,131800,3359874230,7180,7170,7180,7170,2280
20250227,131700,3343521810,7180,7180,7180,7180,510
20250227,131600,3339860010,7180,7200,7200,7180,2495
20250227,131500,3321943910,7180,7200,7200,7180,2879
20250227,131400,3301248700,7200,7200,7200,7200,0
20250227,131300,3301248700,7200,7200,7200,7200,297
20250227,131200,3299110300,7200,7200,7200,7200,1633
20250227,131100,3287352700,7200,7210,7210,7200,207
20250227,131000,3285861430,7210,7210,7210,7210,240
20250227,130900,3284131030,7210,7210,7210,7210,236
20250227,130800,3282429470,7210,7210,7210,7210,63
20250227,130700,3281975240,7210,7210,7210,7210,316
20250227,130600,3279696880,7210,7210,7210,7210,50
20250227,130500,3279336380,7200,7200,7200,7200,0
20250227,130400,3279336380,7200,7200,7200,7200,214
20250227,130300,3277795580,7200,7200,7200,7200,62
20250227,130200,3277349180,7200,7200,7200,7200,100
20250227,130100,3276629180,7200,7200,7200,7200,45
20250227,130000,3276305180,7210,7210,7210,7210,21
20250227,125900,3276153770,7210,7200,7210,7200,556
20250227,125800,3272148570,7200,7190,7200,7190,2312
20250227,125700,3255504230,7190,7190,7190,7190,55
20250227,125600,3255108780,7190,7190,7190,7190,27
20250227,125500,3254914650,7180,7180,7180,7180,116
20250227,125400,3254081770,7190,7200,7200,7190,2423
20250227,125300,3236641700,7200,7210,7210,7200,1186
20250227,125200,3228096660,7210,7200,7210,7200,236
20250227,125100,3226395120,7210,7210,7210,7200,529
20250227,125000,3222586080,7200,7200,7200,7200,1319
20250227,124900,3213089280,7190,7190,7190,7190,230
20250227,124800,3211435580,7190,7190,7190,7190,100
20250227,124700,3210716580,7190,7190,7190,7190,677
20250227,124600,3205848950,7200,7190,7200,7190,287
20250227,124500,3203782600,7200,7190,7200,7190,63
20250227,124400,3203329050,7190,7200,7200,7190,65
20250227,124300,3202861550,7200,7190,7200,7190,1959
20250227,124200,3188769340,7200,7200,7200,7190,267
20250227,124100,3186848390,7200,7190,7200,7190,1451
20250227,124000,3176413370,7190,7190,7190,7190,51
20250227,123900,3176046680,7190,7180,7190,7180,111
20250227,123800,3175249590,7180,7180,7180,7180,1164
20250227,123700,3166892070,7180,7180,7180,7180,74
20250227,123600,3166360750,7190,7180,7190,7180,90
20250227,123500,3165714040,7180,7180,7180,7180,51
20250227,123400,3165347860,7180,7180,7180,7180,65
20250227,123300,3164881160,7180,7180,7180,7180,0
20250227,123200,3164881160,7180,7180,7180,7180,39
20250227,123100,3164601140,7180,7180,7180,7180,219
20250227,123000,3163028720,7180,7180,7180,7180,0
20250227,122900,3163028720,7180,7180,7180,7180,110
20250227,122800,3162238920,7180,7180,7180,7180,4
20250227,122700,3162210200,7180,7180,7180,7180,13
20250227,122600,3162116860,7170,7190,7190,7170,1543
20250227,122500,3151050020,7180,7180,7180,7180,10
20250227,122400,3150978220,7180,7180,7180,7180,242
20250227,122300,3149240660,7180,7180,7180,7180,399
20250227,122200,3146375840,7190,7190,7190,7190,50
20250227,122100,3146016340,7190,7190,7190,7190,31
20250227,122000,3145793450,7190,7180,7190,7170,125
20250227,121900,3144895640,7180,7180,7180,7180,401
20250227,121800,3142016460,7180,7190,7190,7180,105
20250227,121700,3141262010,7180,7170,7180,7170,1081
20250227,121600,3133504760,7180,7180,7180,7180,352
20250227,121500,3130977400,7190,7190,7190,7190,1
20250227,121400,3130970210,7170,7180,7180,7170,508
20250227,121300,3127325570,7170,7170,7170,7170,0
20250227,121200,3127325570,7170,7190,7190,7170,551
20250227,121100,3123371370,7180,7200,7210,7180,1408
20250227,121000,3113225260,7200,7200,7200,7200,0
20250227,120900,3113225260,7200,7190,7200,7190,387
20250227,120800,3110441350,7190,7190,7190,7190,66
20250227,120700,3109966810,7180,7170,7180,7170,134
20250227,120600,3109005200,7170,7180,7180,7170,755
20250227,120500,3103591800,7180,7180,7180,7180,805
20250227,120400,3097811900,7180,7180,7190,7180,165
20250227,120300,3096626350,7180,7190,7190,7180,64
20250227,120200,3096166430,7190,7180,7190,7180,1018
20250227,120100,3088847650,7180,7180,7180,7180,48
20250227,120000,3088503010,7160,7160,7160,7160,10
20250227,115900,3088431410,7160,7160,7160,7160,10
20250227,115800,3088359810,7190,7160,7190,7160,31
20250227,115700,3088137520,7160,7190,7190,7160,724
20250227,115600,3082948590,7160,7160,7160,7160,511
20250227,115500,3079289830,7160,7150,7160,7150,210
20250227,115400,3077786330,7150,7150,7190,7150,541
20250227,115300,3073916180,7140,7190,7190,7140,16359
20250227,115200,2956805090,7200,7200,7200,7200,36
20250227,115100,2956545890,7200,7200,7210,7190,212
20250227,115000,2955018960,7210,7190,7210,7190,318
20250227,114900,2952729710,7200,7190,7200,7190,7
20250227,114800,2952679320,7190,7170,7190,7170,1758
20250227,114700,2940057380,7170,7170,7170,7170,0
20250227,114600,2940057380,7170,7180,7180,7170,535
20250227,114500,2936220120,7180,7170,7180,7170,84
20250227,114400,2935617640,7170,7180,7180,7170,910
20250227,114300,2929092150,7170,7180,7180,7170,154
20250227,114200,2927987310,7190,7190,7190,7190,3
20250227,114100,2927965740,7190,7190,7190,7190,28
20250227,114000,2927764420,7180,7180,7180,7170,180
20250227,113900,2926472690,7180,7170,7180,7160,134
20250227,113800,2925511910,7160,7160,7160,7160,62
20250227,113700,2925067990,7170,7170,7170,7160,68
20250227,113600,2924580580,7170,7170,7170,7170,160
20250227,113500,2923433380,7170,7160,7170,7150,5695
20250227,113400,2882671630,7170,7170,7170,7170,4298
20250227,113300,2851854970,7170,7170,7170,7170,274
20250227,113200,2849890390,7170,7170,7180,7170,438
20250227,113100,2846749810,7170,7170,7170,7170,612
20250227,113000,2842361770,7170,7170,7170,7170,190
20250227,112900,2840999470,7170,7180,7180,7170,793
20250227,112800,2835313450,7180,7180,7180,7180,5978
20250227,112700,2792391410,7180,7180,7180,7180,568
20250227,112600,2788313170,7180,7180,7180,7180,102
20250227,112500,2787580810,7180,7180,7180,7180,9
20250227,112400,2787516190,7190,7180,7190,7180,121
20250227,112300,2786646360,7180,7190,7190,7180,386
20250227,112200,2783874470,7190,7190,7190,7190,934
20250227,112100,2777159010,7180,7190,7190,7180,4
20250227,112000,2777130270,7180,7190,7190,7180,494
20250227,111900,2773583330,7190,7200,7200,7190,635
20250227,111800,2769017040,7200,7190,7200,7190,638
20250227,111700,2764429720,7190,7190,7190,7190,122
20250227,111600,2763552540,7200,7200,7200,7200,20
20250227,111500,2763408540,7210,7210,7210,7210,60
20250227,111400,2762975940,7210,7190,7210,7190,69
20250227,111300,2762479030,7210,7200,7210,7200,275
20250227,111200,2760498400,7190,7190,7190,7190,152
20250227,111100,2759405520,7180,7180,7180,7180,427
20250227,111000,2756339660,7180,7180,7180,7180,142
20250227,110900,2755320100,7180,7180,7180,7180,308
20250227,110800,2753108660,7180,7180,7180,7180,165
20250227,110700,2751923960,7190,7190,7190,7180,538
20250227,110600,2748058890,7180,7180,7180,7180,0
20250227,110500,2748058890,7180,7180,7180,7180,337
20250227,110400,2745639230,7180,7180,7180,7170,264
20250227,110300,2743744360,7170,7170,7170,7170,0
20250227,110200,2743744360,7170,7180,7180,7170,495
20250227,110100,2740194710,7180,7170,7180,7170,758
20250227,110000,2734759300,7170,7180,7180,7170,1060
20250227,105900,2727155500,7180,7180,7180,7180,414
20250227,105800,2724182980,7180,7180,7180,7180,407
20250227,105700,2721260720,7170,7170,7170,7170,1047
20250227,105600,2713753730,7170,7180,7180,7170,149
20250227,105500,2712685110,7180,7190,7190,7180,142
20250227,105400,2711664150,7190,7190,7190,7180,403
20250227,105300,2708770580,7190,7190,7190,7190,6
20250227,105200,2708727440,7190,7190,7190,7170,7
20250227,105100,2708677130,7170,7170,7170,7170,11
20250227,105000,2708598260,7170,7180,7180,7170,500
20250227,104900,2705010090,7180,7180,7180,7180,1150
20250227,104800,2696753090,7180,7190,7190,7180,579
20250227,104700,2692595370,7190,7190,7190,7190,128
20250227,104600,2691675050,7180,7210,7210,7180,103
20250227,104500,2690935450,7180,7180,7180,7180,876
20250227,104400,2684645770,7180,7180,7180,7180,1104
20250227,104300,2676719050,7180,7180,7180,7180,26
20250227,104200,2676532370,7190,7180,7190,7180,263
20250227,104100,2674643920,7180,7170,7180,7170,1845
20250227,104000,2661415220,7170,7200,7200,7170,22
20250227,103900,2661256850,7200,7180,7200,7180,391
20250227,103800,2658448420,7200,7200,7200,7200,75
20250227,103700,2657908420,7180,7190,7200,7180,4665
20250227,103600,2624400630,7190,7190,7190,7190,287
20250227,103500,2622337100,7190,7200,7210,7190,1914
20250227,103400,2608565200,7210,7210,7210,7200,191
20250227,103300,2607189560,7210,7210,7210,7210,2
20250227,103200,2607175140,7200,7210,7210,7200,1607
20250227,103100,2595590810,7220,7220,7230,7220,260
20250227,103000,2593713490,7230,7220,7230,7220,777
20250227,102900,2588102440,7220,7210,7220,7210,158
20250227,102800,2586962220,7210,7220,7220,7210,433
20250227,102700,2583840250,7220,7220,7220,7210,97
20250227,102600,2583140740,7220,7220,7220,7210,164
20250227,102500,2581956790,7220,7230,7230,7220,677
20250227,102400,2577067630,7230,7210,7230,7210,1143
20250227,102300,2568810640,7210,7210,7210,7210,1460
20250227,102200,2558284040,7200,7200,7210,7190,639
20250227,102100,2553683570,7200,7200,7210,7200,717
20250227,102000,2548519720,7200,7200,7200,7190,126
20250227,101900,2547612530,7200,7200,7200,7190,530
20250227,101800,2543801460,7200,7200,7200,7200,257
20250227,101700,2541951060,7200,7200,7200,7190,569
20250227,101600,2537859200,7200,7190,7200,7190,510
20250227,101500,2534192290,7200,7200,7200,7190,1122
20250227,101400,2526115890,7190,7190,7190,7180,210
20250227,101300,2524606030,7170,7180,7180,7170,1682
20250227,101200,2512540040,7180,7200,7200,7180,5416
20250227,101100,2473566180,7190,7180,7190,7180,842
20250227,101000,2467519110,7170,7160,7180,7160,1267
20250227,100900,2458435120,7180,7170,7180,7160,2477
20250227,100800,2440698180,7170,7170,7170,7160,3091
20250227,100700,2418539410,7170,7170,7170,7160,200
20250227,100600,2417105510,7170,7160,7170,7150,792
20250227,100500,2411433260,7160,7150,7170,7150,401
20250227,100400,2408562460,7150,7150,7170,7140,2954
20250227,100300,2387419900,7150,7150,7160,7150,438
20250227,100200,2384287940,7150,7160,7160,7140,3094
20250227,100100,2362168500,7140,7160,7160,7140,3943
20250227,100000,2333994370,7160,7160,7170,7160,591
20250227,095900,2329760650,7160,7160,7170,7160,2021
20250227,095800,2315272240,7170,7130,7170,7130,5324
20250227,095700,2277269460,7160,7160,7160,7130,8728
20250227,095600,2214969110,7160,7150,7160,7150,2471
20250227,095500,2197295960,7150,7160,7160,7130,3745
20250227,095400,2170549700,7150,7160,7160,7150,6506
20250227,095300,2124029050,7160,7160,7170,7160,2887
20250227,095200,2103356850,7160,7170,7170,7160,3127
20250227,095100,2080966930,7170,7200,7200,7170,5319
20250227,095000,2042796640,7200,7180,7200,7180,3274
20250227,094900,2019289270,7210,7200,7210,7180,6431
20250227,094800,1973019040,7200,7190,7220,7190,636
20250227,094700,1968440410,7190,7220,7220,7190,3307
20250227,094600,1944630860,7200,7200,7210,7190,1981
20250227,094500,1930365680,7200,7190,7200,7190,3114
20250227,094400,1907974310,7190,7200,7200,7190,812
20250227,094300,1902133690,7200,7200,7210,7200,4566
20250227,094200,1869251870,7210,7210,7220,7210,2921
20250227,094100,1848187270,7220,7200,7220,7200,4239
20250227,094000,1817650080,7200,7210,7220,7200,11630
20250227,093900,1733842040,7210,7220,7220,7210,3377
20250227,093800,1709471770,7220,7230,7250,7220,4679
20250227,093700,1675645600,7220,7230,7240,7210,15247
20250227,093600,1565569600,7240,7250,7250,7230,1326
20250227,093500,1555966970,7250,7250,7260,7240,3369
20250227,093400,1531548290,7250,7250,7270,7250,2634
20250227,093300,1512451640,7260,7270,7270,7250,2963
20250227,093200,1490930540,7260,7290,7290,7260,4486
20250227,093100,1458301490,7290,7280,7290,7280,905
20250227,093000,1451707220,7280,7280,7290,7270,1264
20250227,092900,1442511190,7290,7270,7300,7270,1097
20250227,092800,1434521620,7270,7280,7280,7270,976
20250227,092700,1427418640,7280,7280,7290,7270,4821
20250227,092600,1392347010,7270,7260,7280,7250,14781
20250227,092500,1285091860,7260,7290,7290,7260,8884
20250227,092400,1220450000,7280,7310,7310,7280,10183
20250227,092300,1146196470,7310,7320,7330,7310,10123
20250227,092200,1072129200,7320,7340,7350,7320,3054
20250227,092100,1049742760,7330,7350,7350,7330,4606
20250227,092000,1015958080,7340,7340,7360,7340,756
20250227,091900,1010408600,7330,7330,7350,7330,1035
20250227,091800,1002816270,7330,7360,7360,7330,7951
20250227,091700,944470610,7360,7350,7360,7340,1657
20250227,091600,932294410,7360,7370,7380,7360,2492
20250227,091500,913936970,7380,7370,7400,7360,1938
20250227,091400,899632760,7360,7360,7360,7340,1538
20250227,091300,888321230,7360,7350,7370,7330,3053
20250227,091200,865889640,7350,7380,7390,7340,3709
20250227,091100,838568500,7390,7340,7390,7310,2969
20250227,091000,816744190,7340,7300,7350,7290,6846
20250227,090900,766701400,7310,7310,7320,7300,3008
20250227,090800,744707960,7320,7320,7330,7310,11001
20250227,090700,664257300,7320,7330,7340,7320,2772
20250227,090600,643958610,7330,7330,7340,7330,3796
20250227,090500,616129140,7340,7360,7360,7330,5481
20250227,090400,575920910,7340,7340,7350,7320,7699
20250227,090300,519445690,7340,7340,7350,7320,5152
20250227,090200,481686830,7350,7360,7360,7330,8661
20250227,090100,418139820,7370,7390,7420,7350,19397
20250227,090000,275175800,7430,7400,7520,7390,33662