stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214000,1317077560,2915,2915,2915,2915,9479
20250227,213900,1317077560,2915,2915,2915,2915,0
20250227,213800,1317077560,2915,2915,2915,2915,0
20250227,213700,1317077560,2915,2915,2915,2915,0
20250227,213600,1317077560,2915,2915,2915,2915,0
20250227,213500,1317077560,2915,2915,2915,2915,0
20250227,213400,1317077560,2915,2915,2915,2915,0
20250227,213300,1317077560,2915,2915,2915,2915,0
20250227,213200,1317077560,2915,2915,2915,2915,0
20250227,213100,1317077560,2915,2915,2915,2915,0
20250227,213000,1317077560,2915,2915,2915,2915,0
20250227,212900,1317077560,2915,2915,2915,2915,0
20250227,212800,1317077560,2915,2915,2915,2915,0
20250227,212700,1317077560,2915,2915,2915,2915,0
20250227,212600,1317077560,2915,2915,2915,2915,0
20250227,212500,1317077560,2915,2915,2915,2915,0
20250227,212400,1317077560,2915,2915,2915,2915,0
20250227,212300,1317077560,2915,2915,2915,2915,0
20250227,212200,1317077560,2915,2915,2915,2915,0
20250227,212100,1317077560,2915,2915,2915,2915,0
20250227,212000,1317077560,2915,2915,2915,2915,0
20250227,211900,1317077560,2915,2915,2915,2915,0
20250227,211800,1317077560,2915,2915,2915,2915,0
20250227,211700,1317077560,2915,2915,2915,2915,0
20250227,211600,1317077560,2915,2915,2915,2915,0
20250227,211500,1317077560,2915,2915,2915,2915,0
20250227,211400,1317077560,2915,2915,2915,2915,0
20250227,211300,1317077560,2915,2915,2915,2915,0
20250227,211200,1317077560,2915,2915,2915,2915,0
20250227,211100,1317077560,2915,2915,2915,2915,0
20250227,211000,1317077560,2915,2915,2915,2915,9479
20250227,210900,1317077560,2915,2915,2915,2915,0
20250227,210800,1317077560,2915,2915,2915,2915,0
20250227,210700,1317077560,2915,2915,2915,2915,0
20250227,210600,1317077560,2915,2915,2915,2915,0
20250227,210500,1317077560,2915,2915,2915,2915,0
20250227,210400,1317077560,2915,2915,2915,2915,0
20250227,210300,1317077560,2915,2915,2915,2915,0
20250227,210200,1317077560,2915,2915,2915,2915,0
20250227,210100,1317077560,2915,2915,2915,2915,0
20250227,210000,1317077560,2915,2915,2915,2915,0
20250227,205900,1317077560,2915,2915,2915,2915,0
20250227,205800,1317077560,2915,2915,2915,2915,0
20250227,205700,1317077560,2915,2915,2915,2915,0
20250227,205600,1317077560,2915,2915,2915,2915,0
20250227,205500,1317077560,2915,2915,2915,2915,0
20250227,205400,1317077560,2915,2915,2915,2915,0
20250227,205300,1317077560,2915,2915,2915,2915,0
20250227,205200,1317077560,2915,2915,2915,2915,0
20250227,205100,1317077560,2915,2915,2915,2915,0
20250227,205000,1317077560,2915,2915,2915,2915,0
20250227,204900,1317077560,2915,2915,2915,2915,0
20250227,204800,1317077560,2915,2915,2915,2915,0
20250227,204700,1317077560,2915,2915,2915,2915,0
20250227,204600,1317077560,2915,2915,2915,2915,0
20250227,204500,1317077560,2915,2915,2915,2915,0
20250227,204400,1317077560,2915,2915,2915,2915,0
20250227,204300,1317077560,2915,2915,2915,2915,0
20250227,204200,1317077560,2915,2915,2915,2915,0
20250227,204100,1317077560,2915,2915,2915,2915,0
20250227,204000,1317077560,2915,2915,2915,2915,9479
20250227,203900,1317077560,2915,2915,2915,2915,0
20250227,203800,1317077560,2915,2915,2915,2915,0
20250227,203700,1317077560,2915,2915,2915,2915,0
20250227,203600,1317077560,2915,2915,2915,2915,0
20250227,203500,1317077560,2915,2915,2915,2915,0
20250227,203400,1317077560,2915,2915,2915,2915,0
20250227,203300,1317077560,2915,2915,2915,2915,0
20250227,203200,1317077560,2915,2915,2915,2915,0
20250227,203100,1317077560,2915,2915,2915,2915,0
20250227,203000,1317077560,2915,2915,2915,2915,0
20250227,202900,1317077560,2915,2915,2915,2915,0
20250227,202800,1317077560,2915,2915,2915,2915,0
20250227,202700,1317077560,2915,2915,2915,2915,0
20250227,202600,1317077560,2915,2915,2915,2915,0
20250227,202500,1317077560,2915,2915,2915,2915,0
20250227,202400,1317077560,2915,2915,2915,2915,0
20250227,202300,1317077560,2915,2915,2915,2915,0
20250227,202200,1317077560,2915,2915,2915,2915,0
20250227,202100,1317077560,2915,2915,2915,2915,0
20250227,202000,1317077560,2915,2915,2915,2915,0
20250227,201900,1317077560,2915,2915,2915,2915,0
20250227,201800,1317077560,2915,2915,2915,2915,0
20250227,201700,1317077560,2915,2915,2915,2915,0
20250227,201600,1317077560,2915,2915,2915,2915,0
20250227,201500,1317077560,2915,2915,2915,2915,0
20250227,201400,1317077560,2915,2915,2915,2915,0
20250227,201300,1317077560,2915,2915,2915,2915,0
20250227,201200,1317077560,2915,2915,2915,2915,0
20250227,201100,1317077560,2915,2915,2915,2915,0
20250227,201000,1317077560,2915,2915,2915,2915,9479
20250227,200900,1317077560,2915,2915,2915,2915,0
20250227,200800,1317077560,2915,2915,2915,2915,0
20250227,200700,1317077560,2915,2915,2915,2915,0
20250227,200600,1317077560,2915,2915,2915,2915,0
20250227,200500,1317077560,2915,2915,2915,2915,0
20250227,200400,1317077560,2915,2915,2915,2915,0
20250227,200300,1317077560,2915,2915,2915,2915,0
20250227,200200,1317077560,2915,2915,2915,2915,0
20250227,200100,1317077560,2915,2915,2915,2915,0
20250227,200000,1317077560,2915,2915,2915,2915,0
20250227,195900,1317077560,2915,2915,2915,2915,0
20250227,195800,1317077560,2915,2915,2915,2915,0
20250227,195700,1317077560,2915,2915,2915,2915,0
20250227,195600,1317077560,2915,2915,2915,2915,0
20250227,195500,1317077560,2915,2915,2915,2915,0
20250227,195400,1317077560,2915,2915,2915,2915,0
20250227,195300,1317077560,2915,2915,2915,2915,0
20250227,195200,1317077560,2915,2915,2915,2915,0
20250227,195100,1317077560,2915,2915,2915,2915,0
20250227,195000,1317077560,2915,2915,2915,2915,0
20250227,194900,1317077560,2915,2915,2915,2915,0
20250227,194800,1317077560,2915,2915,2915,2915,0
20250227,194700,1317077560,2915,2915,2915,2915,0
20250227,194600,1317077560,2915,2915,2915,2915,0
20250227,194500,1317077560,2915,2915,2915,2915,0
20250227,194400,1317077560,2915,2915,2915,2915,0
20250227,194300,1317077560,2915,2915,2915,2915,0
20250227,194200,1317077560,2915,2915,2915,2915,0
20250227,194100,1317077560,2915,2915,2915,2915,0
20250227,194000,1317077560,2915,2915,2915,2915,9479
20250227,193900,1317077560,2915,2915,2915,2915,0
20250227,193800,1317077560,2915,2915,2915,2915,0
20250227,193700,1317077560,2915,2915,2915,2915,0
20250227,193600,1317077560,2915,2915,2915,2915,0
20250227,193500,1317077560,2915,2915,2915,2915,0
20250227,193400,1317077560,2915,2915,2915,2915,0
20250227,193300,1317077560,2915,2915,2915,2915,0
20250227,193200,1317077560,2915,2915,2915,2915,0
20250227,193100,1317077560,2915,2915,2915,2915,0
20250227,193000,1317077560,2915,2915,2915,2915,0
20250227,192900,1317077560,2915,2915,2915,2915,0
20250227,192800,1317077560,2915,2915,2915,2915,0
20250227,192700,1317077560,2915,2915,2915,2915,0
20250227,192600,1317077560,2915,2915,2915,2915,0
20250227,192500,1317077560,2915,2915,2915,2915,0
20250227,192400,1317077560,2915,2915,2915,2915,0
20250227,192300,1317077560,2915,2915,2915,2915,0
20250227,192200,1317077560,2915,2915,2915,2915,0
20250227,192100,1317077560,2915,2915,2915,2915,0
20250227,192000,1317077560,2915,2915,2915,2915,0
20250227,191900,1317077560,2915,2915,2915,2915,0
20250227,191800,1317077560,2915,2915,2915,2915,0
20250227,191700,1317077560,2915,2915,2915,2915,0
20250227,191600,1317077560,2915,2915,2915,2915,0
20250227,191500,1317077560,2915,2915,2915,2915,0
20250227,191400,1317077560,2915,2915,2915,2915,0
20250227,191300,1317077560,2915,2915,2915,2915,0
20250227,191200,1317077560,2915,2915,2915,2915,0
20250227,191100,1317077560,2915,2915,2915,2915,0
20250227,191000,1317077560,2915,2915,2915,2915,9479
20250227,190900,1317077560,2915,2915,2915,2915,0
20250227,190800,1317077560,2915,2915,2915,2915,0
20250227,190700,1317077560,2915,2915,2915,2915,0
20250227,190600,1317077560,2915,2915,2915,2915,0
20250227,190500,1317077560,2915,2915,2915,2915,0
20250227,190400,1317077560,2915,2915,2915,2915,0
20250227,190300,1317077560,2915,2915,2915,2915,0
20250227,190200,1317077560,2915,2915,2915,2915,0
20250227,190100,1317077560,2915,2915,2915,2915,0
20250227,190000,1317077560,2915,2915,2915,2915,0
20250227,185900,1317077560,2915,2915,2915,2915,0
20250227,185800,1317077560,2915,2915,2915,2915,0
20250227,185700,1317077560,2915,2915,2915,2915,0
20250227,185600,1317077560,2915,2915,2915,2915,0
20250227,185500,1317077560,2915,2915,2915,2915,0
20250227,185400,1317077560,2915,2915,2915,2915,0
20250227,185300,1317077560,2915,2915,2915,2915,0
20250227,185200,1317077560,2915,2915,2915,2915,0
20250227,185100,1317077560,2915,2915,2915,2915,0
20250227,185000,1317077560,2915,2915,2915,2915,0
20250227,184900,1317077560,2915,2915,2915,2915,0
20250227,184800,1317077560,2915,2915,2915,2915,0
20250227,184700,1317077560,2915,2915,2915,2915,0
20250227,184600,1317077560,2915,2915,2915,2915,0
20250227,184500,1317077560,2915,2915,2915,2915,0
20250227,184400,1317077560,2915,2915,2915,2915,0
20250227,184300,1317077560,2915,2915,2915,2915,0
20250227,184200,1317077560,2915,2915,2915,2915,0
20250227,184100,1317077560,2915,2915,2915,2915,0
20250227,184000,1317077560,2915,2915,2915,2915,9479
20250227,183900,1317077560,2915,2915,2915,2915,0
20250227,183800,1317077560,2915,2915,2915,2915,0
20250227,183700,1317077560,2915,2915,2915,2915,0
20250227,183600,1317077560,2915,2915,2915,2915,0
20250227,183500,1317077560,2915,2915,2915,2915,0
20250227,183400,1317077560,2915,2915,2915,2915,0
20250227,183300,1317077560,2915,2915,2915,2915,0
20250227,183200,1317077560,2915,2915,2915,2915,0
20250227,183100,1317077560,2915,2915,2915,2915,0
20250227,183000,1317077560,2915,2915,2915,2915,0
20250227,182900,1317077560,2915,2915,2915,2915,0
20250227,182800,1317077560,2915,2915,2915,2915,0
20250227,182700,1317077560,2915,2915,2915,2915,0
20250227,182600,1317077560,2915,2915,2915,2915,0
20250227,182500,1317077560,2915,2915,2915,2915,0
20250227,182400,1317077560,2915,2915,2915,2915,0
20250227,182300,1317077560,2915,2915,2915,2915,0
20250227,182200,1317077560,2915,2915,2915,2915,0
20250227,182100,1317077560,2915,2915,2915,2915,0
20250227,182000,1317077560,2915,2915,2915,2915,0
20250227,181900,1317077560,2915,2915,2915,2915,0
20250227,181800,1317077560,2915,2915,2915,2915,0
20250227,181700,1317077560,2915,2915,2915,2915,0
20250227,181600,1317077560,2915,2915,2915,2915,0
20250227,181500,1317077560,2915,2915,2915,2915,0
20250227,181400,1317077560,2915,2915,2915,2915,0
20250227,181300,1317077560,2915,2915,2915,2915,0
20250227,181200,1317077560,2915,2915,2915,2915,0
20250227,181100,1317077560,2915,2915,2915,2915,0
20250227,181000,1317077560,2915,2915,2915,2915,9479
20250227,180900,1317077560,2915,2915,2915,2915,0
20250227,180800,1317077560,2915,2915,2915,2915,0
20250227,180700,1317077560,2915,2915,2915,2915,0
20250227,180600,1317077560,2915,2915,2915,2915,0
20250227,180500,1317077560,2915,2915,2915,2915,0
20250227,180400,1317077560,2915,2915,2915,2915,0
20250227,180300,1317077560,2915,2915,2915,2915,0
20250227,180200,1317077560,2915,2915,2915,2915,0
20250227,180100,1317077560,2915,2915,2915,2915,0
20250227,180000,1317077560,2915,2915,2915,2915,0
20250227,175900,1317077560,2915,2915,2915,2915,0
20250227,175800,1317077560,2915,2915,2915,2915,0
20250227,175700,1317077560,2915,2915,2915,2915,0
20250227,175600,1317077560,2915,2915,2915,2915,0
20250227,175500,1317077560,2915,2915,2915,2915,0
20250227,175400,1317077560,2915,2915,2915,2915,0
20250227,175300,1317077560,2915,2915,2915,2915,0
20250227,175200,1317077560,2915,2915,2915,2915,0
20250227,175100,1317077560,2915,2915,2915,2915,0
20250227,175000,1317077560,2915,2915,2915,2915,0
20250227,174900,1317077560,2915,2915,2915,2915,0
20250227,174800,1317077560,2915,2915,2915,2915,0
20250227,174700,1317077560,2915,2915,2915,2915,0
20250227,174600,1317077560,2915,2915,2915,2915,0
20250227,174500,1317077560,2915,2915,2915,2915,0
20250227,174400,1317077560,2915,2915,2915,2915,0
20250227,174300,1317077560,2915,2915,2915,2915,0
20250227,174200,1317077560,2915,2915,2915,2915,0
20250227,174100,1317077560,2915,2915,2915,2915,0
20250227,174000,1317077560,2915,2915,2915,2915,9479
20250227,173900,1317077560,2915,2915,2915,2915,0
20250227,173800,1317077560,2915,2915,2915,2915,0
20250227,173700,1317077560,2915,2915,2915,2915,0
20250227,173600,1317077560,2915,2915,2915,2915,0
20250227,173500,1317077560,2915,2915,2915,2915,0
20250227,173400,1317077560,2915,2915,2915,2915,0
20250227,173300,1317077560,2915,2915,2915,2915,0
20250227,173200,1317077560,2915,2915,2915,2915,0
20250227,173100,1317077560,2915,2915,2915,2915,0
20250227,173000,1317077560,2915,2915,2915,2915,0
20250227,172900,1317077560,2915,2915,2915,2915,0
20250227,172800,1317077560,2915,2915,2915,2915,0
20250227,172700,1317077560,2915,2915,2915,2915,0
20250227,172600,1317077560,2915,2915,2915,2915,0
20250227,172500,1317077560,2915,2915,2915,2915,0
20250227,172400,1317077560,2915,2915,2915,2915,0
20250227,172300,1317077560,2915,2915,2915,2915,0
20250227,172200,1317077560,2915,2915,2915,2915,0
20250227,172100,1317077560,2915,2915,2915,2915,0
20250227,172000,1317077560,2915,2915,2915,2915,0
20250227,171900,1317077560,2915,2915,2915,2915,0
20250227,171800,1317077560,2915,2915,2915,2915,0
20250227,171700,1317077560,2915,2915,2915,2915,0
20250227,171600,1317077560,2915,2915,2915,2915,0
20250227,171500,1317077560,2915,2915,2915,2915,0
20250227,171400,1317077560,2915,2915,2915,2915,0
20250227,171300,1317077560,2915,2915,2915,2915,0
20250227,171200,1317077560,2915,2915,2915,2915,0
20250227,171100,1317077560,2915,2915,2915,2915,0
20250227,171000,1317077560,2915,2915,2915,2915,9479
20250227,170900,1317077560,2915,2915,2915,2915,0
20250227,170800,1317077560,2915,2915,2915,2915,0
20250227,170700,1317077560,2915,2915,2915,2915,0
20250227,170600,1317077560,2915,2915,2915,2915,0
20250227,170500,1317077560,2915,2915,2915,2915,0
20250227,170400,1317077560,2915,2915,2915,2915,0
20250227,170300,1317077560,2915,2915,2915,2915,0
20250227,170200,1317077560,2915,2915,2915,2915,0
20250227,170100,1317077560,2915,2915,2915,2915,0
20250227,170000,1317077560,2915,2915,2915,2915,0
20250227,165900,1317077560,2915,2915,2915,2915,0
20250227,165800,1317077560,2915,2915,2915,2915,0
20250227,165700,1317077560,2915,2915,2915,2915,0
20250227,165600,1317077560,2915,2915,2915,2915,0
20250227,165500,1317077560,2915,2915,2915,2915,0
20250227,165400,1317077560,2915,2915,2915,2915,0
20250227,165300,1317077560,2915,2915,2915,2915,0
20250227,165200,1317077560,2915,2915,2915,2915,0
20250227,165100,1317077560,2915,2915,2915,2915,0
20250227,165000,1317077560,2915,2915,2915,2915,0
20250227,164900,1317077560,2915,2915,2915,2915,0
20250227,164800,1317077560,2915,2915,2915,2915,0
20250227,164700,1317077560,2915,2915,2915,2915,0
20250227,164600,1317077560,2915,2915,2915,2915,0
20250227,164500,1317077560,2915,2915,2915,2915,0
20250227,164400,1317077560,2915,2915,2915,2915,0
20250227,164300,1317077560,2915,2915,2915,2915,0
20250227,164200,1317077560,2915,2915,2915,2915,0
20250227,164100,1317077560,2915,2915,2915,2915,0
20250227,164000,1317077560,2915,2915,2915,2915,9479
20250227,163900,1317077560,2915,2915,2915,2915,0
20250227,163800,1317077560,2915,2915,2915,2915,0
20250227,163700,1317077560,2915,2915,2915,2915,0
20250227,163600,1317077560,2915,2915,2915,2915,0
20250227,163500,1317077560,2915,2915,2915,2915,0
20250227,163400,1317077560,2915,2915,2915,2915,0
20250227,163300,1317077560,2915,2915,2915,2915,0
20250227,163200,1317077560,2915,2915,2915,2915,0
20250227,163100,1317077560,2915,2915,2915,2915,0
20250227,163000,1317077560,2915,2915,2915,2915,0
20250227,162900,1317077560,2915,2915,2915,2915,0
20250227,162800,1317077560,2915,2915,2915,2915,0
20250227,162700,1317077560,2915,2915,2915,2915,0
20250227,162600,1317077560,2915,2915,2915,2915,0
20250227,162500,1317077560,2915,2915,2915,2915,0
20250227,162400,1317077560,2915,2915,2915,2915,0
20250227,162300,1317077560,2915,2915,2915,2915,0
20250227,162200,1317077560,2915,2915,2915,2915,0
20250227,162100,1317077560,2915,2915,2915,2915,0
20250227,162000,1317077560,2915,2915,2915,2915,0
20250227,161900,1317077560,2915,2915,2915,2915,0
20250227,161800,1317077560,2915,2915,2915,2915,0
20250227,161700,1317077560,2915,2915,2915,2915,0
20250227,161600,1317077560,2915,2915,2915,2915,0
20250227,161500,1317077560,2915,2915,2915,2915,0
20250227,161400,1317077560,2915,2915,2915,2915,0
20250227,161300,1317077560,2915,2915,2915,2915,0
20250227,161200,1317077560,2915,2915,2915,2915,0
20250227,161100,1317077560,2915,2915,2915,2915,0
20250227,161000,1317077560,2915,2915,2915,2915,9479
20250227,160900,1317077560,2915,2915,2915,2915,0
20250227,160800,1317077560,2915,2915,2915,2915,0
20250227,160700,1317077560,2915,2915,2915,2915,0
20250227,160600,1317077560,2915,2915,2915,2915,0
20250227,160500,1317077560,2915,2915,2915,2915,0
20250227,160400,1317077560,2915,2915,2915,2915,0
20250227,160300,1317077560,2915,2915,2915,2915,0
20250227,160200,1317077560,2915,2915,2915,2915,0
20250227,160100,1317077560,2915,2915,2915,2915,0
20250227,160000,1317077560,2915,2915,2915,2915,0
20250227,155900,1317077560,2915,2915,2915,2915,0
20250227,155800,1317077560,2915,2915,2915,2915,0
20250227,155700,1317077560,2915,2915,2915,2915,0
20250227,155600,1317077560,2915,2915,2915,2915,0
20250227,155500,1317077560,2915,2915,2915,2915,0
20250227,155400,1317077560,2915,2915,2915,2915,0
20250227,155300,1317077560,2915,2915,2915,2915,0
20250227,155200,1317077560,2915,2915,2915,2915,0
20250227,155100,1317077560,2915,2915,2915,2915,0
20250227,155000,1317077560,2915,2915,2915,2915,0
20250227,154900,1317077560,2915,2915,2915,2915,0
20250227,154800,1317077560,2915,2915,2915,2915,0
20250227,154700,1317077560,2915,2915,2915,2915,0
20250227,154600,1317077560,2915,2915,2915,2915,0
20250227,154500,1317077560,2915,2915,2915,2915,0
20250227,154400,1317077560,2915,2915,2915,2915,0
20250227,154300,1317077560,2915,2915,2915,2915,0
20250227,154200,1317077560,2915,2915,2915,2915,0
20250227,154100,1317077560,2915,2915,2915,2915,0
20250227,154000,1317077560,2915,2915,2915,2915,9479
20250227,153900,1317077560,2915,2915,2915,2915,0
20250227,153800,1317077560,2915,2915,2915,2915,0
20250227,153700,1317077560,2915,2915,2915,2915,0
20250227,153600,1317077560,2915,2915,2915,2915,0
20250227,153500,1317077560,2915,2915,2915,2915,0
20250227,153400,1317077560,2915,2915,2915,2915,0
20250227,153300,1317077560,2915,2915,2915,2915,0
20250227,153200,1317077560,2915,2915,2915,2915,0
20250227,153100,1317077560,2915,2915,2915,2915,0
20250227,153000,1317077560,2915,2915,2915,2915,9479
20250227,152900,1289446275,2920,2920,2920,2920,0
20250227,152800,1289446275,2920,2920,2920,2920,0
20250227,152700,1289446275,2920,2920,2920,2920,0
20250227,152600,1289446275,2920,2920,2920,2920,0
20250227,152500,1289446275,2920,2920,2920,2920,0
20250227,152400,1289446275,2920,2920,2920,2920,0
20250227,152300,1289446275,2920,2920,2920,2920,0
20250227,152200,1289446275,2920,2920,2920,2920,0
20250227,152100,1289446275,2920,2920,2920,2920,0
20250227,152000,1289446275,2920,2920,2920,2920,0
20250227,151900,1289446275,2920,2915,2925,2900,2106
20250227,151800,1283328985,2910,2930,2930,2910,3689
20250227,151700,1272581950,2930,2930,2930,2930,86
20250227,151600,1272329970,2935,2935,2935,2935,40
20250227,151500,1272212570,2935,2920,2935,2920,2512
20250227,151400,1264869425,2930,2915,2930,2915,889
20250227,151300,1262273655,2930,2930,2930,2915,1044
20250227,151200,1259218150,2920,2920,2920,2920,3851
20250227,151100,1247973230,2920,2915,2920,2910,1790
20250227,151000,1242755275,2915,2920,2920,2915,486
20250227,150900,1241338560,2920,2915,2920,2910,1070
20250227,150800,1238219425,2900,2915,2920,2900,2963
20250227,150700,1229610085,2920,2920,2920,2915,180
20250227,150600,1229085190,2925,2930,2930,2925,44
20250227,150500,1228956295,2930,2925,2930,2925,1657
20250227,150400,1224109540,2930,2920,2930,2920,875
20250227,150300,1221553865,2920,2915,2920,2915,112
20250227,150200,1221226995,2915,2905,2915,2900,535
20250227,150100,1219675020,2905,2910,2910,2905,1192
20250227,150000,1216210555,2915,2915,2915,2905,2218
20250227,145900,1209763520,2915,2910,2915,2910,450
20250227,145800,1208452635,2915,2920,2920,2915,1335
20250227,145700,1204561040,2920,2920,2925,2920,96
20250227,145600,1204280710,2925,2920,2925,2915,1004
20250227,145500,1201349020,2925,2930,2930,2925,967
20250227,145400,1198520465,2930,2930,2930,2925,541
20250227,145300,1196935440,2930,2925,2930,2925,1226
20250227,145200,1193345345,2930,2920,2930,2915,84
20250227,145100,1193099855,2915,2920,2920,2915,954
20250227,145000,1190318910,2915,2925,2925,2910,370
20250227,144900,1189240505,2925,2920,2925,2910,1993
20250227,144800,1183435740,2925,2925,2925,2925,18
20250227,144700,1183383090,2925,2925,2930,2925,188
20250227,144600,1182833185,2920,2910,2920,2910,878
20250227,144500,1180270425,2920,2920,2920,2910,198
20250227,144400,1179692505,2910,2925,2925,2910,2007
20250227,144300,1173849275,2925,2925,2925,2925,189
20250227,144200,1173296450,2930,2925,2930,2925,5
20250227,144100,1173281810,2930,2930,2930,2915,1289
20250227,144000,1169524130,2920,2930,2930,2920,531
20250227,143900,1167973600,2930,2935,2935,2930,307
20250227,143800,1167074065,2935,2930,2935,2920,164
20250227,143700,1166593590,2930,2930,2930,2930,12
20250227,143600,1166558430,2930,2930,2930,2930,13
20250227,143500,1166520340,2930,2925,2930,2920,1009
20250227,143400,1163572940,2930,2930,2930,2930,11
20250227,143300,1163540710,2940,2940,2940,2940,74
20250227,143200,1163323150,2940,2940,2940,2940,207
20250227,143100,1162714570,2925,2940,2945,2925,2008
20250227,143000,1156835815,2950,2950,2950,2950,105
20250227,142900,1156526065,2950,2950,2950,2940,1256
20250227,142800,1152823100,2950,2950,2950,2940,1086
20250227,142700,1149619560,2950,2950,2950,2950,10
20250227,142600,1149590060,2950,2950,2950,2945,536
20250227,142500,1148011510,2950,2950,2950,2950,6
20250227,142400,1147993810,2940,2955,2955,2940,585
20250227,142300,1146273000,2950,2935,2965,2935,8736
20250227,142200,1120564050,2935,2925,2935,2925,21
20250227,142100,1120502455,2935,2935,2935,2920,2132
20250227,142000,1114261865,2935,2935,2935,2935,317
20250227,141900,1113331470,2930,2930,2930,2930,381
20250227,141800,1112215140,2930,2935,2935,2930,6
20250227,141700,1112197555,2930,2930,2930,2930,48
20250227,141600,1112056915,2930,2930,2930,2930,710
20250227,141500,1109976615,2920,2930,2930,2920,642
20250227,141400,1108100550,2930,2930,2930,2930,143
20250227,141300,1107681560,2930,2935,2935,2930,32
20250227,141200,1107587665,2935,2935,2935,2920,1500
20250227,141100,1103190070,2935,2935,2935,2915,1095
20250227,141000,1099992265,2935,2935,2935,2935,5
20250227,140900,1099977590,2935,2925,2935,2920,2069
20250227,140800,1093925630,2920,2915,2920,2915,1991
20250227,140700,1088113330,2915,2910,2915,2910,426
20250227,140600,1086871690,2905,2920,2920,2905,1233
20250227,140500,1083284735,2915,2930,2930,2915,1729
20250227,140400,1078241045,2920,2925,2930,2920,2805
20250227,140300,1070048720,2925,2925,2935,2925,3110
20250227,140200,1060950220,2940,2940,2940,2940,10
20250227,140100,1060920820,2940,2940,2940,2930,31
20250227,140000,1060829930,2940,2940,2940,2930,1443
20250227,135900,1056595885,2935,2935,2935,2935,532
20250227,135800,1055034465,2935,2930,2935,2930,466
20250227,135700,1053669080,2930,2930,2930,2930,16
20250227,135600,1053622200,2925,2930,2930,2925,16
20250227,135500,1053575370,2925,2930,2930,2925,1719
20250227,135400,1048547245,2930,2930,2930,2930,388
20250227,135300,1047410405,2930,2930,2930,2930,238
20250227,135200,1046713065,2930,2930,2930,2930,7
20250227,135100,1046692555,2925,2935,2935,2925,600
20250227,135000,1044935855,2935,2930,2935,2930,22
20250227,134900,1044871360,2930,2935,2935,2930,10
20250227,134800,1044842035,2935,2925,2935,2925,7
20250227,134700,1044821500,2935,2925,2935,2925,26
20250227,134600,1044745285,2925,2930,2930,2925,9
20250227,134500,1044718935,2930,2925,2930,2920,254
20250227,134400,1043976005,2925,2925,2925,2925,88
20250227,134300,1043718605,2930,2925,2930,2925,318
20250227,134200,1042788425,2930,2925,2930,2925,179
20250227,134100,1042264735,2920,2920,2930,2920,785
20250227,134000,1039972515,2920,2930,2930,2920,3244
20250227,133900,1030488885,2935,2930,2935,2930,24
20250227,133800,1030418555,2935,2930,2935,2920,1303
20250227,133700,1026603585,2935,2935,2935,2935,1015
20250227,133600,1023624560,2935,2935,2935,2935,1
20250227,133500,1023621625,2925,2935,2935,2925,147
20250227,133400,1023191180,2935,2940,2940,2935,1016
20250227,133300,1020204165,2940,2945,2945,2935,2257
20250227,133200,1013577210,2945,2945,2945,2945,1511
20250227,133100,1009127315,2930,2945,2945,2930,2535
20250227,133000,1001667475,2945,2940,2950,2940,417
20250227,132900,1000439295,2940,2940,2940,2940,12
20250227,132800,1000404015,2935,2940,2940,2935,3358
20250227,132700,990536090,2935,2925,2935,2925,4806
20250227,132600,976437395,2920,2915,2920,2915,2568
20250227,132500,968943160,2915,2915,2915,2915,20
20250227,132400,968884860,2920,2915,2920,2915,588
20250227,132300,967168450,2915,2910,2915,2910,10
20250227,132200,967139305,2915,2940,2940,2905,6083
20250227,132100,949342290,2935,2945,2950,2935,927
20250227,132000,946617835,2950,2950,2950,2945,1888
20250227,131900,941048915,2950,2940,2950,2940,459
20250227,131800,939699365,2940,2955,2955,2940,1009
20250227,131700,936729365,2955,2950,2955,2950,307
20250227,131600,935823275,2950,2950,2950,2940,566
20250227,131500,934153590,2950,2950,2950,2950,146
20250227,131400,933722890,2950,2935,2950,2935,511
20250227,131300,932222530,2935,2955,2955,2935,2543
20250227,131200,924751085,2955,2955,2955,2955,465
20250227,131100,923377010,2955,2950,2960,2940,7785
20250227,131000,900374145,2935,2965,2965,2930,2395
20250227,130900,893334515,2955,2920,2960,2920,7737
20250227,130800,870543705,2925,2925,2925,2925,2
20250227,130700,870537855,2930,2930,2940,2930,3898
20250227,130600,859112220,2935,2930,2940,2930,2505
20250227,130500,851763805,2925,2935,2935,2925,52
20250227,130400,851611695,2930,2930,2930,2930,1826
20250227,130300,846261515,2930,2920,2930,2920,2
20250227,130200,846255665,2935,2920,2935,2910,1233
20250227,130100,842652495,2925,2920,2925,2915,1595
20250227,130000,838000100,2925,2915,2925,2915,999
20250227,125900,835082765,2930,2925,2930,2925,401
20250227,125800,833908335,2925,2930,2930,2925,343
20250227,125700,832905000,2930,2920,2930,2920,136
20250227,125600,832507235,2930,2930,2930,2930,0
20250227,125500,832507235,2930,2930,2930,2930,0
20250227,125400,832507235,2930,2925,2930,2925,107
20250227,125300,832194225,2925,2925,2925,2925,38
20250227,125200,832083075,2930,2930,2930,2930,148
20250227,125100,831649435,2935,2925,2935,2925,746
20250227,125000,829463855,2925,2925,2925,2925,159
20250227,124900,828998780,2925,2925,2925,2925,0
20250227,124800,828998780,2925,2920,2925,2920,42
20250227,124700,828876130,2925,2925,2935,2925,2421
20250227,124600,821794695,2930,2930,2930,2930,0
20250227,124500,821794695,2930,2925,2930,2925,1709
20250227,124400,816788575,2925,2930,2930,2925,1500
20250227,124300,812401065,2925,2920,2925,2915,1013
20250227,124200,809438750,2925,2925,2925,2920,271
20250227,124100,808647135,2925,2910,2925,2910,1901
20250227,124000,803093990,2910,2910,2910,2910,0
20250227,123900,803093990,2910,2910,2910,2910,0
20250227,123800,803093990,2910,2910,2910,2910,1
20250227,123700,803091080,2905,2905,2905,2905,9
20250227,123600,803064935,2900,2905,2905,2900,600
20250227,123500,801324835,2910,2910,2910,2905,333
20250227,123400,800356615,2910,2910,2910,2910,0
20250227,123300,800356615,2910,2910,2910,2910,5
20250227,123200,800342065,2910,2910,2910,2910,1
20250227,123100,800339155,2905,2905,2905,2905,348
20250227,123000,799328215,2915,2910,2915,2895,969
20250227,122900,796521130,2910,2910,2910,2910,0
20250227,122800,796521130,2910,2910,2910,2910,0
20250227,122700,796521130,2910,2915,2915,2910,301
20250227,122600,795643720,2915,2905,2915,2905,51
20250227,122500,795495545,2915,2910,2915,2910,51
20250227,122400,795347130,2905,2905,2905,2905,139
20250227,122300,794943335,2905,2905,2905,2905,1
20250227,122200,794940430,2890,2905,2905,2890,1468
20250227,122100,790691440,2910,2910,2910,2900,1258
20250227,122000,787036160,2910,2910,2910,2910,200
20250227,121900,786454160,2915,2910,2915,2910,221
20250227,121800,785811040,2910,2910,2910,2905,93
20250227,121700,785540590,2915,2910,2915,2905,257
20250227,121600,784792655,2915,2915,2915,2910,88
20250227,121500,784536315,2915,2910,2915,2910,150
20250227,121400,784099315,2910,2910,2910,2910,316
20250227,121300,783179755,2910,2910,2910,2910,0
20250227,121200,783179755,2910,2910,2910,2910,76
20250227,121100,782958595,2915,2915,2915,2915,0
20250227,121000,782958595,2915,2915,2915,2915,0
20250227,120900,782958595,2915,2915,2915,2915,2
20250227,120800,782952765,2900,2900,2900,2900,18
20250227,120700,782900565,2905,2905,2905,2905,1187
20250227,120600,779452330,2915,2915,2915,2915,0
20250227,120500,779452330,2915,2915,2915,2915,1
20250227,120400,779449415,2915,2915,2915,2915,0
20250227,120300,779449415,2915,2910,2915,2910,360
20250227,120200,778400100,2910,2910,2920,2900,2090
20250227,120100,772314365,2920,2915,2920,2910,904
20250227,120000,769683700,2920,2930,2940,2920,6560
20250227,115900,750461435,2925,2930,2935,2920,2125
20250227,115800,744242580,2930,2905,2930,2905,4894
20250227,115700,729980785,2900,2900,2900,2900,610
20250227,115600,728211785,2905,2905,2905,2905,3
20250227,115500,728203070,2895,2895,2895,2895,0
20250227,115400,728203070,2895,2895,2910,2895,286
20250227,115300,727374985,2900,2905,2905,2900,400
20250227,115200,726213985,2910,2910,2910,2910,357
20250227,115100,725175115,2910,2910,2910,2910,50
20250227,115000,725029615,2910,2910,2910,2910,6
20250227,114900,725012155,2910,2910,2910,2895,1255
20250227,114800,721378325,2910,2910,2910,2910,0
20250227,114700,721378325,2910,2910,2910,2910,201
20250227,114600,720793415,2900,2900,2900,2900,100
20250227,114500,720503415,2900,2900,2900,2900,153
20250227,114400,720059715,2900,2905,2905,2900,146
20250227,114300,719636085,2900,2900,2900,2900,0
20250227,114200,719636085,2900,2900,2900,2900,500
20250227,114100,718186085,2905,2905,2905,2905,1
20250227,114000,718183180,2890,2890,2890,2890,300
20250227,113900,717316180,2910,2910,2910,2910,0
20250227,113800,717316180,2910,2890,2910,2890,5
20250227,113700,717301650,2895,2895,2895,2895,500
20250227,113600,715854150,2910,2910,2910,2910,0
20250227,113500,715854150,2910,2910,2910,2910,0
20250227,113400,715854150,2910,2910,2910,2910,1
20250227,113300,715851240,2890,2890,2890,2890,3
20250227,113200,715842570,2910,2910,2910,2910,0
20250227,113100,715842570,2910,2910,2910,2910,0
20250227,113000,715842570,2910,2910,2910,2895,1347
20250227,112900,711941090,2905,2905,2905,2905,248
20250227,112800,711220650,2910,2910,2910,2910,29
20250227,112700,711136260,2910,2905,2910,2905,2
20250227,112600,711130445,2910,2910,2910,2910,100
20250227,112500,710839445,2910,2910,2910,2910,705
20250227,112400,708787895,2905,2900,2905,2900,498
20250227,112300,707343190,2900,2900,2900,2900,172
20250227,112200,706844390,2900,2905,2905,2900,2906
20250227,112100,698415000,2905,2900,2905,2900,665
20250227,112000,696486495,2900,2900,2900,2900,445
20250227,111900,695195995,2900,2910,2910,2900,163
20250227,111800,694723265,2910,2910,2910,2910,0
20250227,111700,694723265,2910,2900,2910,2900,602
20250227,111600,692974930,2905,2905,2905,2905,277
20250227,111500,692170245,2905,2895,2905,2895,601
20250227,111400,690424350,2910,2910,2910,2910,19
20250227,111300,690369060,2905,2895,2905,2890,3063
20250227,111200,681487485,2895,2890,2895,2890,108
20250227,111100,681175325,2895,2895,2895,2895,16
20250227,111000,681129005,2885,2885,2885,2885,359
20250227,110900,680093290,2880,2875,2880,2875,641
20250227,110800,678249860,2880,2880,2880,2880,0
20250227,110700,678249860,2880,2885,2885,2880,838
20250227,110600,675836125,2885,2890,2890,2860,1852
20250227,110500,670529140,2890,2890,2895,2875,191
20250227,110400,669977115,2880,2875,2890,2875,1230
20250227,110300,666436285,2875,2875,2875,2870,36
20250227,110200,666332955,2890,2890,2900,2840,30696
20250227,110100,578603040,2890,2890,2905,2885,252
20250227,110000,577874815,2890,2905,2905,2890,2597
20250227,105900,570368840,2895,2915,2915,2895,1110
20250227,105800,567153240,2915,2915,2915,2895,101
20250227,105700,566860785,2895,2905,2905,2895,289
20250227,105600,566023825,2905,2900,2905,2895,5205
20250227,105500,550949770,2905,2905,2905,2900,857
20250227,105400,548464425,2905,2905,2905,2905,1909
20250227,105300,542918780,2905,2905,2905,2895,9
20250227,105200,542892645,2905,2905,2905,2905,0
20250227,105100,542892645,2905,2905,2905,2905,0
20250227,105000,542892645,2905,2900,2905,2900,1084
20250227,104900,539746470,2900,2900,2900,2900,0
20250227,104800,539746470,2900,2900,2915,2900,1302
20250227,104700,535970650,2905,2905,2905,2905,762
20250227,104600,533757040,2915,2915,2915,2915,2
20250227,104500,533751210,2905,2910,2910,2905,29
20250227,104400,533666940,2910,2905,2910,2905,102
20250227,104300,533370135,2905,2905,2910,2905,25
20250227,104200,533297495,2905,2905,2905,2905,864
20250227,104100,530787575,2910,2900,2910,2900,172
20250227,104000,530288730,2900,2900,2910,2900,97
20250227,103900,530006710,2910,2910,2910,2910,0
20250227,103800,530006710,2910,2900,2910,2900,312
20250227,103700,529101900,2910,2905,2910,2900,359
20250227,103600,528059095,2910,2915,2915,2905,182
20250227,103500,527529485,2910,2910,2915,2910,78
20250227,103400,527302500,2915,2915,2915,2915,10
20250227,103300,527273350,2920,2905,2920,2905,104
20250227,103200,526971145,2905,2905,2905,2905,10
20250227,103100,526942095,2905,2895,2905,2895,318
20250227,103000,526021165,2900,2900,2900,2900,196
20250227,102900,525452765,2910,2910,2910,2910,0
20250227,102800,525452765,2910,2910,2910,2910,2
20250227,102700,525446945,2895,2910,2910,2895,10
20250227,102600,525417875,2910,2915,2915,2905,1250
20250227,102500,521782750,2915,2920,2920,2915,2
20250227,102400,521776915,2920,2920,2920,2920,0
20250227,102300,521776915,2920,2915,2920,2915,238
20250227,102200,521083050,2915,2900,2915,2890,1336
20250227,102100,517213460,2890,2910,2915,2890,20
20250227,102000,517155365,2900,2915,2915,2880,7551
20250227,101900,495301335,2920,2910,2920,2910,25
20250227,101800,495228565,2910,2910,2910,2910,19
20250227,101700,495173275,2925,2930,2930,2910,289
20250227,101600,494329185,2910,2910,2910,2910,30
20250227,101500,494241885,2930,2905,2930,2905,474
20250227,101400,492858250,2905,2905,2920,2905,32
20250227,101300,492765215,2920,2920,2920,2920,1
20250227,101200,492762295,2905,2920,2920,2905,4
20250227,101100,492750630,2920,2915,2920,2915,2
20250227,101000,492744795,2900,2905,2920,2900,1456
20250227,100900,488515825,2920,2900,2920,2895,335
20250227,100800,487545105,2910,2920,2925,2900,2243
20250227,100700,481035580,2920,2920,2920,2920,0
20250227,100600,481035580,2920,2925,2925,2920,573
20250227,100500,479359655,2930,2925,2930,2925,2094
20250227,100400,473225235,2930,2920,2930,2920,3800
20250227,100300,462096225,2905,2905,2915,2895,433
20250227,100200,460836225,2890,2905,2905,2890,461
20250227,100100,459503920,2890,2905,2905,2890,37
20250227,100000,459396450,2905,2895,2910,2885,4164
20250227,095900,447351515,2890,2900,2915,2890,3795
20250227,095800,436368955,2895,2895,2900,2890,2314
20250227,095700,429678275,2895,2910,2920,2895,1184
20250227,095600,426246565,2920,2910,2920,2905,79
20250227,095500,426016660,2910,2915,2915,2910,366
20250227,095400,424949885,2905,2905,2910,2900,1031
20250227,095300,421955700,2905,2905,2915,2880,5569
20250227,095200,405858040,2915,2905,2915,2905,659
20250227,095100,403943275,2915,2915,2915,2915,1
20250227,095000,403940360,2905,2895,2915,2890,2465
20250227,094900,396783530,2900,2900,2900,2895,6970
20250227,094800,376574570,2900,2915,2915,2900,4039
20250227,094700,364860625,2900,2910,2915,2900,5471
20250227,094600,348967335,2925,2915,2925,2915,226
20250227,094500,348308485,2925,2910,2925,2910,224
20250227,094400,347656585,2915,2915,2930,2905,2717
20250227,094300,339738545,2915,2915,2915,2900,10172
20250227,094200,310150740,2915,2920,2930,2915,3751
20250227,094100,299207590,2920,2925,2925,2920,240
20250227,094000,298505905,2925,2925,2925,2925,875
20250227,093900,295946530,2920,2920,2925,2920,161
20250227,093800,295476210,2920,2930,2930,2920,248
20250227,093700,294752040,2920,2930,2930,2920,138
20250227,093600,294349020,2920,2920,2920,2920,0
20250227,093500,294349020,2920,2940,2940,2915,7965
20250227,093400,271055880,2940,2935,2940,2935,151
20250227,093300,270612690,2940,2935,2940,2930,664
20250227,093200,268666655,2930,2935,2935,2930,1539
20250227,093100,264151785,2935,2940,2940,2935,259
20250227,093000,263391600,2930,2930,2930,2930,200
20250227,092900,262805600,2925,2930,2930,2920,901
20250227,092800,260172580,2920,2930,2940,2920,2070
20250227,092700,254116420,2925,2940,2940,2925,230
20250227,092600,253443295,2925,2940,2940,2925,61
20250227,092500,253263970,2940,2920,2940,2920,1688
20250227,092400,248334970,2920,2930,2940,2920,2574
20250227,092300,240805075,2930,2940,2940,2930,961
20250227,092200,237983560,2945,2940,2945,2940,502
20250227,092100,236506375,2945,2930,2945,2930,1178
20250227,092000,233054810,2925,2930,2930,2925,340
20250227,091900,232058935,2930,2920,2930,2920,3126
20250227,091800,222903705,2930,2930,2940,2915,3909
20250227,091700,211487745,2940,2930,2940,2930,1442
20250227,091600,207262185,2930,2940,2940,2925,1267
20250227,091500,203547765,2925,2935,2940,2915,14349
20250227,091400,161623685,2930,2935,2940,2930,3903
20250227,091300,150178560,2935,2945,2945,2935,81
20250227,091200,149940765,2945,2945,2960,2935,7274
20250227,091100,128565180,2945,2945,2945,2945,513
20250227,091000,127054395,2960,2950,2960,2945,2006
20250227,090900,121139295,2950,2955,2955,2950,1527
20250227,090800,116627615,2960,2965,2975,2960,1159
20250227,090700,113192110,2960,2975,2975,2960,415
20250227,090600,111960045,2980,2960,2980,2940,5493
20250227,090500,95717105,2955,2940,2955,2940,810
20250227,090400,93329630,2955,2940,2955,2940,1488
20250227,090300,88954130,2935,2940,2945,2935,4086
20250227,090200,76947630,2960,2935,2960,2930,7673
20250227,090100,54406385,2935,2950,2965,2935,4632
20250227,090000,40780550,2950,2990,2990,2950,13737