stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215000,7531482760,5710,5710,5710,5710,11094
20250227,214900,7531482760,5710,5710,5710,5710,0
20250227,214800,7531482760,5710,5710,5710,5710,0
20250227,214700,7531482760,5710,5710,5710,5710,0
20250227,214600,7531482760,5710,5710,5710,5710,0
20250227,214500,7531482760,5710,5710,5710,5710,0
20250227,214400,7531482760,5710,5710,5710,5710,0
20250227,214300,7531482760,5710,5710,5710,5710,0
20250227,214200,7531482760,5710,5710,5710,5710,0
20250227,214100,7531482760,5710,5710,5710,5710,0
20250227,214000,7531482760,5710,5710,5710,5710,0
20250227,213900,7531482760,5710,5710,5710,5710,0
20250227,213800,7531482760,5710,5710,5710,5710,0
20250227,213700,7531482760,5710,5710,5710,5710,0
20250227,213600,7531482760,5710,5710,5710,5710,0
20250227,213500,7531482760,5710,5710,5710,5710,0
20250227,213400,7531482760,5710,5710,5710,5710,0
20250227,213300,7531482760,5710,5710,5710,5710,0
20250227,213200,7531482760,5710,5710,5710,5710,0
20250227,213100,7531482760,5710,5710,5710,5710,0
20250227,213000,7531482760,5710,5710,5710,5710,0
20250227,212900,7531482760,5710,5710,5710,5710,0
20250227,212800,7531482760,5710,5710,5710,5710,0
20250227,212700,7531482760,5710,5710,5710,5710,0
20250227,212600,7531482760,5710,5710,5710,5710,0
20250227,212500,7531482760,5710,5710,5710,5710,0
20250227,212400,7531482760,5710,5710,5710,5710,0
20250227,212300,7531482760,5710,5710,5710,5710,0
20250227,212200,7531482760,5710,5710,5710,5710,0
20250227,212100,7531482760,5710,5710,5710,5710,0
20250227,212000,7531482760,5710,5710,5710,5710,11094
20250227,211900,7531482760,5710,5710,5710,5710,0
20250227,211800,7531482760,5710,5710,5710,5710,0
20250227,211700,7531482760,5710,5710,5710,5710,0
20250227,211600,7531482760,5710,5710,5710,5710,0
20250227,211500,7531482760,5710,5710,5710,5710,0
20250227,211400,7531482760,5710,5710,5710,5710,0
20250227,211300,7531482760,5710,5710,5710,5710,0
20250227,211200,7531482760,5710,5710,5710,5710,0
20250227,211100,7531482760,5710,5710,5710,5710,0
20250227,211000,7531482760,5710,5710,5710,5710,0
20250227,210900,7531482760,5710,5710,5710,5710,0
20250227,210800,7531482760,5710,5710,5710,5710,0
20250227,210700,7531482760,5710,5710,5710,5710,0
20250227,210600,7531482760,5710,5710,5710,5710,0
20250227,210500,7531482760,5710,5710,5710,5710,0
20250227,210400,7531482760,5710,5710,5710,5710,0
20250227,210300,7531482760,5710,5710,5710,5710,0
20250227,210200,7531482760,5710,5710,5710,5710,0
20250227,210100,7531482760,5710,5710,5710,5710,0
20250227,210000,7531482760,5710,5710,5710,5710,0
20250227,205900,7531482760,5710,5710,5710,5710,0
20250227,205800,7531482760,5710,5710,5710,5710,0
20250227,205700,7531482760,5710,5710,5710,5710,0
20250227,205600,7531482760,5710,5710,5710,5710,0
20250227,205500,7531482760,5710,5710,5710,5710,0
20250227,205400,7531482760,5710,5710,5710,5710,0
20250227,205300,7531482760,5710,5710,5710,5710,0
20250227,205200,7531482760,5710,5710,5710,5710,0
20250227,205100,7531482760,5710,5710,5710,5710,0
20250227,205000,7531482760,5710,5710,5710,5710,11094
20250227,204900,7531482760,5710,5710,5710,5710,0
20250227,204800,7531482760,5710,5710,5710,5710,0
20250227,204700,7531482760,5710,5710,5710,5710,0
20250227,204600,7531482760,5710,5710,5710,5710,0
20250227,204500,7531482760,5710,5710,5710,5710,0
20250227,204400,7531482760,5710,5710,5710,5710,0
20250227,204300,7531482760,5710,5710,5710,5710,0
20250227,204200,7531482760,5710,5710,5710,5710,0
20250227,204100,7531482760,5710,5710,5710,5710,0
20250227,204000,7531482760,5710,5710,5710,5710,0
20250227,203900,7531482760,5710,5710,5710,5710,0
20250227,203800,7531482760,5710,5710,5710,5710,0
20250227,203700,7531482760,5710,5710,5710,5710,0
20250227,203600,7531482760,5710,5710,5710,5710,0
20250227,203500,7531482760,5710,5710,5710,5710,0
20250227,203400,7531482760,5710,5710,5710,5710,0
20250227,203300,7531482760,5710,5710,5710,5710,0
20250227,203200,7531482760,5710,5710,5710,5710,0
20250227,203100,7531482760,5710,5710,5710,5710,0
20250227,203000,7531482760,5710,5710,5710,5710,0
20250227,202900,7531482760,5710,5710,5710,5710,0
20250227,202800,7531482760,5710,5710,5710,5710,0
20250227,202700,7531482760,5710,5710,5710,5710,0
20250227,202600,7531482760,5710,5710,5710,5710,0
20250227,202500,7531482760,5710,5710,5710,5710,0
20250227,202400,7531482760,5710,5710,5710,5710,0
20250227,202300,7531482760,5710,5710,5710,5710,0
20250227,202200,7531482760,5710,5710,5710,5710,0
20250227,202100,7531482760,5710,5710,5710,5710,0
20250227,202000,7531482760,5710,5710,5710,5710,11094
20250227,201900,7531482760,5710,5710,5710,5710,0
20250227,201800,7531482760,5710,5710,5710,5710,0
20250227,201700,7531482760,5710,5710,5710,5710,0
20250227,201600,7531482760,5710,5710,5710,5710,0
20250227,201500,7531482760,5710,5710,5710,5710,0
20250227,201400,7531482760,5710,5710,5710,5710,0
20250227,201300,7531482760,5710,5710,5710,5710,0
20250227,201200,7531482760,5710,5710,5710,5710,0
20250227,201100,7531482760,5710,5710,5710,5710,0
20250227,201000,7531482760,5710,5710,5710,5710,0
20250227,200900,7531482760,5710,5710,5710,5710,0
20250227,200800,7531482760,5710,5710,5710,5710,0
20250227,200700,7531482760,5710,5710,5710,5710,0
20250227,200600,7531482760,5710,5710,5710,5710,0
20250227,200500,7531482760,5710,5710,5710,5710,0
20250227,200400,7531482760,5710,5710,5710,5710,0
20250227,200300,7531482760,5710,5710,5710,5710,0
20250227,200200,7531482760,5710,5710,5710,5710,0
20250227,200100,7531482760,5710,5710,5710,5710,0
20250227,200000,7531482760,5710,5710,5710,5710,0
20250227,195900,7531482760,5710,5710,5710,5710,0
20250227,195800,7531482760,5710,5710,5710,5710,0
20250227,195700,7531482760,5710,5710,5710,5710,0
20250227,195600,7531482760,5710,5710,5710,5710,0
20250227,195500,7531482760,5710,5710,5710,5710,0
20250227,195400,7531482760,5710,5710,5710,5710,0
20250227,195300,7531482760,5710,5710,5710,5710,0
20250227,195200,7531482760,5710,5710,5710,5710,0
20250227,195100,7531482760,5710,5710,5710,5710,0
20250227,195000,7531482760,5710,5710,5710,5710,11094
20250227,194900,7531482760,5710,5710,5710,5710,0
20250227,194800,7531482760,5710,5710,5710,5710,0
20250227,194700,7531482760,5710,5710,5710,5710,0
20250227,194600,7531482760,5710,5710,5710,5710,0
20250227,194500,7531482760,5710,5710,5710,5710,0
20250227,194400,7531482760,5710,5710,5710,5710,0
20250227,194300,7531482760,5710,5710,5710,5710,0
20250227,194200,7531482760,5710,5710,5710,5710,0
20250227,194100,7531482760,5710,5710,5710,5710,0
20250227,194000,7531482760,5710,5710,5710,5710,0
20250227,193900,7531482760,5710,5710,5710,5710,0
20250227,193800,7531482760,5710,5710,5710,5710,0
20250227,193700,7531482760,5710,5710,5710,5710,0
20250227,193600,7531482760,5710,5710,5710,5710,0
20250227,193500,7531482760,5710,5710,5710,5710,0
20250227,193400,7531482760,5710,5710,5710,5710,0
20250227,193300,7531482760,5710,5710,5710,5710,0
20250227,193200,7531482760,5710,5710,5710,5710,0
20250227,193100,7531482760,5710,5710,5710,5710,0
20250227,193000,7531482760,5710,5710,5710,5710,0
20250227,192900,7531482760,5710,5710,5710,5710,0
20250227,192800,7531482760,5710,5710,5710,5710,0
20250227,192700,7531482760,5710,5710,5710,5710,0
20250227,192600,7531482760,5710,5710,5710,5710,0
20250227,192500,7531482760,5710,5710,5710,5710,0
20250227,192400,7531482760,5710,5710,5710,5710,0
20250227,192300,7531482760,5710,5710,5710,5710,0
20250227,192200,7531482760,5710,5710,5710,5710,0
20250227,192100,7531482760,5710,5710,5710,5710,0
20250227,192000,7531482760,5710,5710,5710,5710,11094
20250227,191900,7531482760,5710,5710,5710,5710,0
20250227,191800,7531482760,5710,5710,5710,5710,0
20250227,191700,7531482760,5710,5710,5710,5710,0
20250227,191600,7531482760,5710,5710,5710,5710,0
20250227,191500,7531482760,5710,5710,5710,5710,0
20250227,191400,7531482760,5710,5710,5710,5710,0
20250227,191300,7531482760,5710,5710,5710,5710,0
20250227,191200,7531482760,5710,5710,5710,5710,0
20250227,191100,7531482760,5710,5710,5710,5710,0
20250227,191000,7531482760,5710,5710,5710,5710,0
20250227,190900,7531482760,5710,5710,5710,5710,0
20250227,190800,7531482760,5710,5710,5710,5710,0
20250227,190700,7531482760,5710,5710,5710,5710,0
20250227,190600,7531482760,5710,5710,5710,5710,0
20250227,190500,7531482760,5710,5710,5710,5710,0
20250227,190400,7531482760,5710,5710,5710,5710,0
20250227,190300,7531482760,5710,5710,5710,5710,0
20250227,190200,7531482760,5710,5710,5710,5710,0
20250227,190100,7531482760,5710,5710,5710,5710,0
20250227,190000,7531482760,5710,5710,5710,5710,0
20250227,185900,7531482760,5710,5710,5710,5710,0
20250227,185800,7531482760,5710,5710,5710,5710,0
20250227,185700,7531482760,5710,5710,5710,5710,0
20250227,185600,7531482760,5710,5710,5710,5710,0
20250227,185500,7531482760,5710,5710,5710,5710,0
20250227,185400,7531482760,5710,5710,5710,5710,0
20250227,185300,7531482760,5710,5710,5710,5710,0
20250227,185200,7531482760,5710,5710,5710,5710,0
20250227,185100,7531482760,5710,5710,5710,5710,0
20250227,185000,7531482760,5710,5710,5710,5710,11094
20250227,184900,7531482760,5710,5710,5710,5710,0
20250227,184800,7531482760,5710,5710,5710,5710,0
20250227,184700,7531482760,5710,5710,5710,5710,0
20250227,184600,7531482760,5710,5710,5710,5710,0
20250227,184500,7531482760,5710,5710,5710,5710,0
20250227,184400,7531482760,5710,5710,5710,5710,0
20250227,184300,7531482760,5710,5710,5710,5710,0
20250227,184200,7531482760,5710,5710,5710,5710,0
20250227,184100,7531482760,5710,5710,5710,5710,0
20250227,184000,7531482760,5710,5710,5710,5710,0
20250227,183900,7531482760,5710,5710,5710,5710,0
20250227,183800,7531482760,5710,5710,5710,5710,0
20250227,183700,7531482760,5710,5710,5710,5710,0
20250227,183600,7531482760,5710,5710,5710,5710,0
20250227,183500,7531482760,5710,5710,5710,5710,0
20250227,183400,7531482760,5710,5710,5710,5710,0
20250227,183300,7531482760,5710,5710,5710,5710,0
20250227,183200,7531482760,5710,5710,5710,5710,0
20250227,183100,7531482760,5710,5710,5710,5710,0
20250227,183000,7531482760,5710,5710,5710,5710,0
20250227,182900,7531482760,5710,5710,5710,5710,0
20250227,182800,7531482760,5710,5710,5710,5710,0
20250227,182700,7531482760,5710,5710,5710,5710,0
20250227,182600,7531482760,5710,5710,5710,5710,0
20250227,182500,7531482760,5710,5710,5710,5710,0
20250227,182400,7531482760,5710,5710,5710,5710,0
20250227,182300,7531482760,5710,5710,5710,5710,0
20250227,182200,7531482760,5710,5710,5710,5710,0
20250227,182100,7531482760,5710,5710,5710,5710,0
20250227,182000,7531482760,5710,5710,5710,5710,11094
20250227,181900,7531482760,5710,5710,5710,5710,0
20250227,181800,7531482760,5710,5710,5710,5710,0
20250227,181700,7531482760,5710,5710,5710,5710,0
20250227,181600,7531482760,5710,5710,5710,5710,0
20250227,181500,7531482760,5710,5710,5710,5710,0
20250227,181400,7531482760,5710,5710,5710,5710,0
20250227,181300,7531482760,5710,5710,5710,5710,0
20250227,181200,7531482760,5710,5710,5710,5710,0
20250227,181100,7531482760,5710,5710,5710,5710,0
20250227,181000,7531482760,5710,5710,5710,5710,0
20250227,180900,7531482760,5710,5710,5710,5710,0
20250227,180800,7531482760,5710,5710,5710,5710,0
20250227,180700,7531482760,5710,5710,5710,5710,0
20250227,180600,7531482760,5710,5710,5710,5710,0
20250227,180500,7531482760,5710,5710,5710,5710,0
20250227,180400,7531482760,5710,5710,5710,5710,0
20250227,180300,7531482760,5710,5710,5710,5710,0
20250227,180200,7531482760,5710,5710,5710,5710,0
20250227,180100,7531482760,5710,5710,5710,5710,0
20250227,180000,7531482760,5710,5710,5710,5710,0
20250227,175900,7531482760,5710,5710,5710,5710,0
20250227,175800,7531482760,5710,5710,5710,5710,0
20250227,175700,7531482760,5710,5710,5710,5710,0
20250227,175600,7531482760,5710,5710,5710,5710,0
20250227,175500,7531482760,5710,5710,5710,5710,0
20250227,175400,7531482760,5710,5710,5710,5710,0
20250227,175300,7531482760,5710,5710,5710,5710,0
20250227,175200,7531482760,5710,5710,5710,5710,0
20250227,175100,7531482760,5710,5710,5710,5710,0
20250227,175000,7531482760,5710,5710,5710,5710,11094
20250227,174900,7531482760,5710,5710,5710,5710,0
20250227,174800,7531482760,5710,5710,5710,5710,0
20250227,174700,7531482760,5710,5710,5710,5710,0
20250227,174600,7531482760,5710,5710,5710,5710,0
20250227,174500,7531482760,5710,5710,5710,5710,0
20250227,174400,7531482760,5710,5710,5710,5710,0
20250227,174300,7531482760,5710,5710,5710,5710,0
20250227,174200,7531482760,5710,5710,5710,5710,0
20250227,174100,7531482760,5710,5710,5710,5710,0
20250227,174000,7531482760,5710,5710,5710,5710,0
20250227,173900,7531482760,5710,5710,5710,5710,0
20250227,173800,7531482760,5710,5710,5710,5710,0
20250227,173700,7531482760,5710,5710,5710,5710,0
20250227,173600,7531482760,5710,5710,5710,5710,0
20250227,173500,7531482760,5710,5710,5710,5710,0
20250227,173400,7531482760,5710,5710,5710,5710,0
20250227,173300,7531482760,5710,5710,5710,5710,0
20250227,173200,7531482760,5710,5710,5710,5710,0
20250227,173100,7531482760,5710,5710,5710,5710,0
20250227,173000,7531482760,5710,5710,5710,5710,0
20250227,172900,7531482760,5710,5710,5710,5710,0
20250227,172800,7531482760,5710,5710,5710,5710,0
20250227,172700,7531482760,5710,5710,5710,5710,0
20250227,172600,7531482760,5710,5710,5710,5710,0
20250227,172500,7531482760,5710,5710,5710,5710,0
20250227,172400,7531482760,5710,5710,5710,5710,0
20250227,172300,7531482760,5710,5710,5710,5710,0
20250227,172200,7531482760,5710,5710,5710,5710,0
20250227,172100,7531482760,5710,5710,5710,5710,0
20250227,172000,7531482760,5710,5710,5710,5710,11094
20250227,171900,7531482760,5710,5710,5710,5710,0
20250227,171800,7531482760,5710,5710,5710,5710,0
20250227,171700,7531482760,5710,5710,5710,5710,0
20250227,171600,7531482760,5710,5710,5710,5710,0
20250227,171500,7531482760,5710,5710,5710,5710,0
20250227,171400,7531482760,5710,5710,5710,5710,0
20250227,171300,7531482760,5710,5710,5710,5710,0
20250227,171200,7531482760,5710,5710,5710,5710,0
20250227,171100,7531482760,5710,5710,5710,5710,0
20250227,171000,7531482760,5710,5710,5710,5710,0
20250227,170900,7531482760,5710,5710,5710,5710,0
20250227,170800,7531482760,5710,5710,5710,5710,0
20250227,170700,7531482760,5710,5710,5710,5710,0
20250227,170600,7531482760,5710,5710,5710,5710,0
20250227,170500,7531482760,5710,5710,5710,5710,0
20250227,170400,7531482760,5710,5710,5710,5710,0
20250227,170300,7531482760,5710,5710,5710,5710,0
20250227,170200,7531482760,5710,5710,5710,5710,0
20250227,170100,7531482760,5710,5710,5710,5710,0
20250227,170000,7531482760,5710,5710,5710,5710,0
20250227,165900,7531482760,5710,5710,5710,5710,0
20250227,165800,7531482760,5710,5710,5710,5710,0
20250227,165700,7531482760,5710,5710,5710,5710,0
20250227,165600,7531482760,5710,5710,5710,5710,0
20250227,165500,7531482760,5710,5710,5710,5710,0
20250227,165400,7531482760,5710,5710,5710,5710,0
20250227,165300,7531482760,5710,5710,5710,5710,0
20250227,165200,7531482760,5710,5710,5710,5710,0
20250227,165100,7531482760,5710,5710,5710,5710,0
20250227,165000,7531482760,5710,5710,5710,5710,11094
20250227,164900,7531482760,5710,5710,5710,5710,0
20250227,164800,7531482760,5710,5710,5710,5710,0
20250227,164700,7531482760,5710,5710,5710,5710,0
20250227,164600,7531482760,5710,5710,5710,5710,0
20250227,164500,7531482760,5710,5710,5710,5710,0
20250227,164400,7531482760,5710,5710,5710,5710,0
20250227,164300,7531482760,5710,5710,5710,5710,0
20250227,164200,7531482760,5710,5710,5710,5710,0
20250227,164100,7531482760,5710,5710,5710,5710,0
20250227,164000,7531482760,5710,5710,5710,5710,0
20250227,163900,7531482760,5710,5710,5710,5710,0
20250227,163800,7531482760,5710,5710,5710,5710,0
20250227,163700,7531482760,5710,5710,5710,5710,0
20250227,163600,7531482760,5710,5710,5710,5710,0
20250227,163500,7531482760,5710,5710,5710,5710,0
20250227,163400,7531482760,5710,5710,5710,5710,0
20250227,163300,7531482760,5710,5710,5710,5710,0
20250227,163200,7531482760,5710,5710,5710,5710,0
20250227,163100,7531482760,5710,5710,5710,5710,0
20250227,163000,7531482760,5710,5710,5710,5710,0
20250227,162900,7531482760,5710,5710,5710,5710,0
20250227,162800,7531482760,5710,5710,5710,5710,0
20250227,162700,7531482760,5710,5710,5710,5710,0
20250227,162600,7531482760,5710,5710,5710,5710,0
20250227,162500,7531482760,5710,5710,5710,5710,0
20250227,162400,7531482760,5710,5710,5710,5710,0
20250227,162300,7531482760,5710,5710,5710,5710,0
20250227,162200,7531482760,5710,5710,5710,5710,0
20250227,162100,7531482760,5710,5710,5710,5710,0
20250227,162000,7531482760,5710,5710,5710,5710,11094
20250227,161900,7531482760,5710,5710,5710,5710,0
20250227,161800,7531482760,5710,5710,5710,5710,0
20250227,161700,7531482760,5710,5710,5710,5710,0
20250227,161600,7531482760,5710,5710,5710,5710,0
20250227,161500,7531482760,5710,5710,5710,5710,0
20250227,161400,7531482760,5710,5710,5710,5710,0
20250227,161300,7531482760,5710,5710,5710,5710,0
20250227,161200,7531482760,5710,5710,5710,5710,0
20250227,161100,7531482760,5710,5710,5710,5710,0
20250227,161000,7531482760,5710,5710,5710,5710,0
20250227,160900,7531482760,5710,5710,5710,5710,0
20250227,160800,7531482760,5710,5710,5710,5710,0
20250227,160700,7531482760,5710,5710,5710,5710,0
20250227,160600,7531482760,5710,5710,5710,5710,0
20250227,160500,7531482760,5710,5710,5710,5710,0
20250227,160400,7531482760,5710,5710,5710,5710,0
20250227,160300,7531482760,5710,5710,5710,5710,0
20250227,160200,7531482760,5710,5710,5710,5710,0
20250227,160100,7531482760,5710,5710,5710,5710,0
20250227,160000,7531482760,5710,5710,5710,5710,0
20250227,155900,7531482760,5710,5710,5710,5710,0
20250227,155800,7531482760,5710,5710,5710,5710,0
20250227,155700,7531482760,5710,5710,5710,5710,0
20250227,155600,7531482760,5710,5710,5710,5710,0
20250227,155500,7531482760,5710,5710,5710,5710,0
20250227,155400,7531482760,5710,5710,5710,5710,0
20250227,155300,7531482760,5710,5710,5710,5710,0
20250227,155200,7531482760,5710,5710,5710,5710,0
20250227,155100,7531482760,5710,5710,5710,5710,0
20250227,155000,7531482760,5710,5710,5710,5710,11094
20250227,154900,7531482760,5710,5710,5710,5710,0
20250227,154800,7531482760,5710,5710,5710,5710,0
20250227,154700,7531482760,5710,5710,5710,5710,0
20250227,154600,7531482760,5710,5710,5710,5710,0
20250227,154500,7531482760,5710,5710,5710,5710,0
20250227,154400,7531482760,5710,5710,5710,5710,0
20250227,154300,7531482760,5710,5710,5710,5710,0
20250227,154200,7531482760,5710,5710,5710,5710,0
20250227,154100,7531482760,5710,5710,5710,5710,0
20250227,154000,7531482760,5710,5710,5710,5710,0
20250227,153900,7531482760,5710,5710,5710,5710,0
20250227,153800,7531482760,5710,5710,5710,5710,0
20250227,153700,7531482760,5710,5710,5710,5710,0
20250227,153600,7531482760,5710,5710,5710,5710,0
20250227,153500,7531482760,5710,5710,5710,5710,0
20250227,153400,7531482760,5710,5710,5710,5710,0
20250227,153300,7531482760,5710,5710,5710,5710,0
20250227,153200,7531482760,5710,5710,5710,5710,0
20250227,153100,7531482760,5710,5710,5710,5710,0
20250227,153000,7531482760,5710,5710,5710,5710,11094
20250227,152900,7468136020,5730,5730,5730,5730,0
20250227,152800,7468136020,5730,5730,5730,5730,0
20250227,152700,7468136020,5730,5730,5730,5730,0
20250227,152600,7468136020,5730,5730,5730,5730,0
20250227,152500,7468136020,5730,5730,5730,5730,0
20250227,152400,7468136020,5730,5730,5730,5730,0
20250227,152300,7468136020,5730,5730,5730,5730,0
20250227,152200,7468136020,5730,5730,5730,5730,0
20250227,152100,7468136020,5730,5730,5730,5730,0
20250227,152000,7468136020,5730,5730,5730,5730,0
20250227,151900,7468136020,5730,5720,5740,5710,6521
20250227,151800,7430817680,5720,5720,5730,5710,25919
20250227,151700,7282702100,5710,5720,5720,5710,283
20250227,151600,7281085270,5720,5720,5720,5710,4309
20250227,151500,7256465390,5710,5720,5720,5710,817
20250227,151400,7251798850,5720,5710,5720,5710,2880
20250227,151300,7235342560,5720,5720,5720,5710,2527
20250227,151200,7220899710,5720,5730,5730,5710,11194
20250227,151100,7156916430,5710,5730,5740,5710,17339
20250227,151000,7057840520,5730,5730,5730,5720,11241
20250227,150900,6993486690,5730,5720,5730,5710,4744
20250227,150800,6966317640,5720,5720,5730,5710,5643
20250227,150700,6934067530,5720,5730,5730,5720,4182
20250227,150600,6910130860,5730,5730,5730,5720,5015
20250227,150500,6881415970,5730,5730,5730,5720,683
20250227,150400,6877504950,5730,5730,5730,5720,3145
20250227,150300,6859510010,5730,5740,5740,5720,2009
20250227,150200,6847999400,5740,5750,5750,5740,1895
20250227,150100,6837109110,5750,5740,5750,5730,3088
20250227,150000,6819384040,5750,5740,5760,5730,2644
20250227,145900,6804212200,5750,5730,5750,5720,4862
20250227,145800,6776374690,5740,5740,5740,5730,3246
20250227,145700,6757774800,5740,5750,5750,5740,6756
20250227,145600,6718995220,5750,5750,5750,5740,1375
20250227,145500,6711089270,5750,5750,5760,5750,2810
20250227,145400,6694928730,5750,5750,5760,5750,2077
20250227,145300,6682985860,5760,5750,5760,5750,1331
20250227,145200,6675332360,5750,5750,5760,5750,876
20250227,145100,6670293720,5760,5750,5760,5750,606
20250227,145000,6666803190,5770,5760,5770,5750,1539
20250227,144900,6657943320,5760,5740,5760,5730,3997
20250227,144800,6634960660,5740,5750,5750,5730,6582
20250227,144700,6597193480,5750,5750,5750,5730,985
20250227,144600,6591534810,5740,5730,5740,5730,1320
20250227,144500,6583962840,5740,5750,5750,5740,686
20250227,144400,6580023660,5750,5740,5750,5740,1416
20250227,144300,6571894060,5740,5740,5740,5740,1803
20250227,144200,6561544840,5740,5730,5740,5730,12352
20250227,144100,6490750880,5730,5750,5750,5730,1492
20250227,144000,6482188600,5730,5750,5750,5730,1884
20250227,143900,6471364290,5740,5750,5750,5740,431
20250227,143800,6468886070,5750,5750,5750,5740,831
20250227,143700,6464116020,5750,5760,5760,5750,5
20250227,143600,6464087230,5740,5760,5760,5740,1829
20250227,143500,6453556160,5760,5740,5760,5740,64
20250227,143400,6453188360,5750,5760,5760,5750,1984
20250227,143300,6441774750,5760,5760,5760,5760,62
20250227,143200,6441417630,5760,5750,5760,5750,411
20250227,143100,6439050290,5760,5760,5760,5760,41
20250227,143000,6438814130,5760,5750,5760,5750,140
20250227,142900,6438009120,5750,5750,5750,5750,70
20250227,142800,6437606620,5760,5750,5760,5750,299
20250227,142700,6435887360,5750,5750,5750,5740,2541
20250227,142600,6421301630,5760,5760,5760,5760,5
20250227,142500,6421272830,5760,5750,5760,5740,3527
20250227,142400,6401023690,5760,5760,5760,5750,6506
20250227,142300,6363571500,5770,5780,5780,5770,436
20250227,142200,6361055140,5780,5770,5780,5770,428
20250227,142100,6358585570,5770,5770,5770,5770,1237
20250227,142000,6351448080,5770,5770,5770,5760,1685
20250227,141900,6341731630,5760,5760,5760,5760,1082
20250227,141800,6335499310,5760,5760,5760,5750,3493
20250227,141700,6315384080,5770,5780,5780,5770,804
20250227,141600,6310744290,5780,5780,5780,5770,829
20250227,141500,6305952920,5770,5780,5780,5770,1460
20250227,141400,6297527820,5770,5780,5780,5770,28
20250227,141300,6297366050,5770,5780,5780,5770,1209
20250227,141200,6290390100,5770,5780,5780,5770,260
20250227,141100,6288887800,5780,5770,5780,5770,463
20250227,141000,6286213000,5780,5780,5780,5770,1146
20250227,140900,6279597420,5780,5780,5780,5770,362
20250227,140800,6277507850,5780,5760,5780,5760,1413
20250227,140700,6269365080,5770,5780,5780,5770,154
20250227,140600,6268476490,5780,5770,5780,5770,90
20250227,140500,6267956910,5770,5780,5780,5770,907
20250227,140400,6262723510,5770,5770,5780,5770,1636
20250227,140300,6253283760,5770,5770,5780,5770,1094
20250227,140200,6246971060,5780,5770,5780,5770,816
20250227,140100,6242255790,5770,5780,5780,5770,915
20250227,140000,6236976220,5780,5780,5780,5770,820
20250227,135900,6232237780,5790,5790,5800,5790,327
20250227,135800,6230344420,5800,5790,5800,5770,578
20250227,135700,6226998580,5780,5780,5780,5780,1990
20250227,135600,6215496380,5780,5760,5780,5760,750
20250227,135500,6211170470,5770,5770,5770,5750,5635
20250227,135400,6178661380,5770,5760,5770,5760,296
20250227,135300,6176956120,5760,5750,5760,5750,397
20250227,135200,6174669680,5760,5760,5770,5760,1296
20250227,135100,6167204700,5760,5760,5760,5760,322
20250227,135000,6165349980,5760,5740,5760,5740,670
20250227,134900,6161502520,5750,5740,5750,5740,1133
20250227,134800,6154997790,5750,5740,5750,5740,93
20250227,134700,6154463370,5750,5740,5750,5740,579
20250227,134600,6151134170,5750,5750,5750,5750,24
20250227,134500,6150996170,5750,5740,5750,5730,1422
20250227,134400,6142846310,5740,5730,5740,5730,2241
20250227,134300,6129984330,5730,5740,5740,5730,6503
20250227,134200,6092717370,5740,5740,5740,5740,192
20250227,134100,6091615290,5740,5740,5740,5730,306
20250227,134000,6089860850,5730,5740,5740,5730,216
20250227,133900,6088623160,5730,5740,5740,5730,1083
20250227,133800,6082416910,5730,5740,5740,5730,1680
20250227,133700,6072790430,5740,5740,5740,5730,110
20250227,133600,6072159480,5740,5740,5740,5740,603
20250227,133500,6068698260,5740,5750,5750,5740,7169
20250227,133400,6027548170,5740,5750,5750,5740,596
20250227,133300,6024122140,5750,5740,5750,5740,1945
20250227,133200,6012955300,5740,5740,5750,5740,292
20250227,133100,6011278610,5750,5740,5750,5740,1301
20250227,133000,6003810250,5740,5740,5750,5740,175
20250227,132900,6002805740,5750,5730,5750,5730,642
20250227,132800,5999125020,5730,5730,5750,5730,554
20250227,132700,5995950560,5730,5750,5750,5730,370
20250227,132600,5993829180,5730,5740,5750,5730,200
20250227,132500,5992681620,5750,5740,5750,5740,1266
20250227,132400,5985403720,5750,5740,5750,5740,322
20250227,132300,5983555420,5740,5740,5740,5740,113
20250227,132200,5982906800,5740,5740,5740,5730,143
20250227,132100,5982086080,5730,5740,5740,5730,1792
20250227,132000,5971817890,5740,5740,5740,5730,50
20250227,131900,5971530970,5740,5740,5740,5730,1358
20250227,131800,5963748110,5730,5750,5750,5730,2243
20250227,131700,5950873370,5750,5750,5760,5740,1085
20250227,131600,5944643260,5750,5760,5760,5750,1606
20250227,131500,5935407610,5760,5750,5760,5740,1191
20250227,131400,5928569650,5750,5750,5750,5740,796
20250227,131300,5923992660,5750,5730,5750,5730,2341
20250227,131200,5910555200,5740,5740,5740,5720,11073
20250227,131100,5847170460,5740,5740,5740,5730,431
20250227,131000,5844698160,5740,5730,5740,5730,581
20250227,130900,5841367820,5740,5730,5740,5730,98
20250227,130800,5840805320,5730,5730,5740,5730,1103
20250227,130700,5834484440,5740,5740,5740,5730,1150
20250227,130600,5827894720,5740,5740,5740,5730,444
20250227,130500,5825349750,5740,5740,5740,5730,257
20250227,130400,5823875990,5740,5730,5740,5730,2364
20250227,130300,5810330050,5740,5750,5750,5740,1810
20250227,130200,5799939150,5750,5740,5750,5740,611
20250227,130100,5796431610,5740,5740,5740,5730,588
20250227,130000,5793056890,5730,5740,5740,5730,239
20250227,125900,5791685140,5740,5740,5750,5730,4480
20250227,125800,5766006560,5740,5740,5740,5740,426
20250227,125700,5763561320,5740,5740,5750,5740,2619
20250227,125600,5748528020,5740,5750,5750,5740,1024
20250227,125500,5742640130,5740,5750,5750,5740,1042
20250227,125400,5736658260,5750,5750,5750,5740,81
20250227,125300,5736193010,5750,5740,5750,5740,392
20250227,125200,5733940780,5750,5760,5770,5750,1301
20250227,125100,5726455760,5770,5760,5770,5760,605
20250227,125000,5722970950,5760,5760,5760,5750,113
20250227,124900,5722320170,5760,5750,5760,5750,270
20250227,124800,5720766780,5760,5760,5760,5750,311
20250227,124700,5718977670,5760,5750,5760,5740,2881
20250227,124600,5702436250,5750,5740,5750,5740,200
20250227,124500,5701286590,5740,5750,5750,5740,2201
20250227,124400,5688632840,5740,5750,5750,5740,354
20250227,124300,5686597870,5760,5750,5760,5750,172
20250227,124200,5685607160,5760,5760,5760,5740,1625
20250227,124100,5676268250,5760,5740,5760,5740,370
20250227,124000,5674144430,5740,5740,5750,5740,2165
20250227,123900,5661702710,5750,5750,5750,5750,590
20250227,123800,5658310210,5760,5750,5760,5750,1277
20250227,123700,5650967440,5750,5750,5750,5750,1
20250227,123600,5650961690,5740,5740,5740,5730,1316
20250227,123500,5643417680,5740,5730,5740,5730,1712
20250227,123400,5633591850,5730,5730,5740,5730,769
20250227,123300,5629184600,5730,5740,5740,5730,6283
20250227,123200,5593153710,5730,5730,5740,5730,490
20250227,123100,5590345630,5740,5730,5740,5730,556
20250227,123000,5587159240,5740,5730,5740,5730,581
20250227,122900,5583829520,5730,5740,5740,5730,1290
20250227,122800,5576437520,5740,5740,5740,5740,54
20250227,122700,5576127560,5740,5740,5740,5740,112
20250227,122600,5575484680,5730,5730,5730,5720,675
20250227,122500,5571617000,5730,5740,5740,5730,3670
20250227,122400,5550585660,5740,5740,5740,5740,1468
20250227,122300,5542159340,5740,5740,5740,5730,242
20250227,122200,5540770860,5730,5740,5740,5730,878
20250227,122100,5535738220,5740,5730,5750,5730,738
20250227,122000,5531503340,5740,5750,5750,5740,206
20250227,121900,5530320860,5740,5740,5750,5740,1015
20250227,121800,5524494750,5740,5740,5740,5730,2974
20250227,121700,5507453020,5750,5740,5750,5740,111
20250227,121600,5506815450,5730,5740,5740,5730,61
20250227,121500,5506465580,5740,5740,5740,5740,1405
20250227,121400,5498400880,5750,5740,5750,5730,931
20250227,121300,5493057230,5750,5740,5750,5740,588
20250227,121200,5489682010,5730,5730,5730,5730,137
20250227,121100,5488897000,5740,5730,5740,5730,1517
20250227,121000,5480201000,5730,5730,5730,5730,107
20250227,120900,5479587890,5730,5740,5750,5730,10441
20250227,120800,5419704800,5740,5740,5750,5740,602
20250227,120700,5416244630,5740,5760,5760,5740,7017
20250227,120600,5375898150,5760,5770,5770,5750,3851
20250227,120500,5353724270,5770,5760,5770,5760,79
20250227,120400,5353269150,5760,5760,5770,5760,17
20250227,120300,5353171190,5760,5760,5760,5760,5
20250227,120200,5353142390,5760,5760,5760,5760,4
20250227,120100,5353119350,5770,5770,5770,5760,31
20250227,120000,5352940750,5760,5770,5770,5760,71
20250227,115900,5352531780,5760,5780,5780,5760,1256
20250227,115800,5345296680,5780,5770,5780,5760,159
20250227,115700,5344379690,5780,5780,5780,5750,1002
20250227,115600,5338608870,5760,5750,5760,5750,1156
20250227,115500,5331954330,5750,5790,5790,5750,4343
20250227,115400,5306953980,5790,5770,5790,5760,11382
20250227,115300,5241301090,5780,5780,5780,5770,1307
20250227,115200,5233758730,5780,5780,5790,5770,8815
20250227,115100,5182895720,5770,5780,5780,5770,74
20250227,115000,5182468510,5770,5780,5780,5770,152
20250227,114900,5181589970,5780,5770,5780,5770,661
20250227,114800,5177775690,5770,5770,5770,5770,2
20250227,114700,5177764150,5770,5780,5780,5770,276
20250227,114600,5176170390,5780,5780,5790,5780,1253
20250227,114500,5168928010,5790,5800,5800,5790,1066
20250227,114400,5162749370,5800,5790,5800,5790,219
20250227,114300,5161480970,5780,5780,5790,5780,1109
20250227,114200,5155060660,5780,5770,5780,5770,376
20250227,114100,5152887400,5780,5780,5780,5780,39
20250227,114000,5152661980,5780,5770,5780,5770,441
20250227,113900,5150115430,5780,5780,5780,5780,68
20250227,113800,5149722390,5780,5780,5790,5770,3346
20250227,113700,5130389370,5790,5790,5790,5790,1469
20250227,113600,5121883860,5780,5780,5780,5780,300
20250227,113500,5120149860,5780,5770,5780,5770,566
20250227,113400,5116878890,5770,5780,5780,5770,158
20250227,113300,5115967220,5770,5780,5780,5760,2500
20250227,113200,5101544010,5770,5770,5770,5760,4002
20250227,113100,5078452480,5770,5770,5780,5760,9213
20250227,113000,5025272590,5780,5780,5780,5780,94
20250227,112900,5024729270,5760,5780,5780,5760,122
20250227,112800,5024025330,5780,5780,5780,5770,736
20250227,112700,5019778170,5780,5770,5790,5770,1883
20250227,112600,5008885960,5770,5750,5780,5750,991
20250227,112500,5003168100,5770,5760,5770,5750,6696
20250227,112400,4964592540,5760,5760,5760,5760,1023
20250227,112300,4958700060,5770,5760,5770,5760,607
20250227,112200,4955203630,5750,5750,5750,5740,1404
20250227,112100,4947139910,5750,5750,5750,5750,1
20250227,112000,4947134160,5750,5740,5770,5740,185
20250227,111900,4946067030,5730,5770,5770,5730,1004
20250227,111800,4940303820,5770,5760,5770,5750,136
20250227,111700,4939519610,5750,5760,5760,5750,1704
20250227,111600,4929706780,5760,5760,5760,5760,665
20250227,111500,4925876380,5760,5770,5770,5760,411
20250227,111400,4923506940,5770,5770,5770,5760,887
20250227,111300,4918391320,5770,5770,5770,5760,280
20250227,111200,4916775770,5770,5770,5770,5770,103
20250227,111100,4916181460,5770,5740,5770,5740,5456
20250227,111000,4884805580,5740,5740,5740,5740,753
20250227,110900,4880483360,5750,5740,5750,5740,107
20250227,110800,4879869040,5730,5740,5740,5730,1418
20250227,110700,4871739330,5740,5740,5740,5730,550
20250227,110600,4868582380,5740,5750,5750,5740,580
20250227,110500,4865253110,5750,5740,5750,5730,2275
20250227,110400,4852210260,5730,5740,5740,5730,267
20250227,110300,4850677690,5740,5730,5750,5730,1075
20250227,110200,4844506700,5730,5730,5740,5730,1924
20250227,110100,4833477140,5730,5730,5740,5730,431
20250227,110000,4831005000,5730,5740,5740,5730,3753
20250227,105900,4809498160,5740,5760,5760,5740,2335
20250227,105800,4796082060,5770,5760,5770,5760,202
20250227,105700,4794918040,5770,5760,5770,5760,115
20250227,105600,4794254750,5760,5770,5770,5750,465
20250227,105500,4791575140,5770,5770,5770,5770,1698
20250227,105400,4781777680,5760,5750,5760,5750,602
20250227,105300,4778315170,5760,5750,5760,5750,416
20250227,105200,4775922670,5750,5750,5750,5750,459
20250227,105100,4773283420,5750,5760,5760,5740,1731
20250227,105000,4763342650,5760,5740,5760,5740,1133
20250227,104900,4756832110,5740,5740,5760,5740,2921
20250227,104800,4740065490,5750,5750,5770,5730,4457
20250227,104700,4714454800,5760,5750,5770,5750,821
20250227,104600,4709731830,5750,5740,5750,5740,2733
20250227,104500,4694022990,5740,5730,5740,5720,3950
20250227,104400,4671392020,5730,5730,5750,5720,2752
20250227,104300,4655617810,5730,5750,5750,5730,8685
20250227,104200,4605797640,5740,5750,5760,5740,1236
20250227,104100,4598689350,5750,5750,5760,5750,2380
20250227,104000,4585004340,5750,5750,5750,5740,6399
20250227,103900,4548257230,5750,5750,5760,5750,3968
20250227,103800,4525441030,5760,5760,5760,5750,857
20250227,103700,4520505600,5760,5760,5770,5750,4469
20250227,103600,4494795200,5760,5770,5770,5750,1269
20250227,103500,4487485670,5760,5760,5760,5760,1850
20250227,103400,4476829670,5770,5760,5770,5760,2835
20250227,103300,4460499850,5750,5770,5770,5750,5331
20250227,103200,4429812900,5770,5770,5780,5760,1561
20250227,103100,4420799410,5770,5770,5770,5760,5537
20250227,103000,4388894370,5770,5770,5770,5760,4617
20250227,102900,4362284690,5770,5770,5770,5760,478
20250227,102800,4359530130,5760,5780,5780,5750,8014
20250227,102700,4313365380,5770,5770,5790,5770,2691
20250227,102600,4297834550,5790,5800,5800,5780,6987
20250227,102500,4257413490,5810,5810,5810,5800,2398
20250227,102400,4243496750,5820,5800,5820,5800,3004
20250227,102300,4226068870,5790,5800,5800,5790,1412
20250227,102200,4217886010,5800,5800,5810,5780,4328
20250227,102100,4192822950,5800,5800,5810,5790,903
20250227,102000,4187587080,5790,5790,5810,5790,3162
20250227,101900,4169243670,5790,5800,5810,5780,5824
20250227,101800,4135529230,5810,5800,5810,5790,4674
20250227,101700,4108419100,5800,5790,5810,5780,4962
20250227,101600,4079655620,5780,5780,5790,5780,369
20250227,101500,4077520700,5790,5770,5790,5770,1703
20250227,101400,4067687220,5770,5760,5780,5760,3774
20250227,101300,4045934850,5770,5780,5780,5750,18093
20250227,101200,3941701280,5780,5780,5780,5760,8674
20250227,101100,3891703430,5780,5790,5790,5780,3014
20250227,101000,3874281480,5790,5780,5790,5780,2165
20250227,100900,3861752330,5780,5760,5790,5760,2450
20250227,100800,3847609780,5760,5770,5780,5750,7337
20250227,100700,3805367390,5770,5780,5800,5740,30834
20250227,100600,3627695430,5780,5810,5810,5780,8611
20250227,100500,3577853770,5810,5810,5810,5800,2102
20250227,100400,3565660390,5810,5800,5820,5800,2175
20250227,100300,3553025700,5810,5800,5830,5770,15133
20250227,100200,3465421360,5800,5820,5830,5800,21686
20250227,100100,3339573790,5820,5820,5830,5820,3265
20250227,100000,3320563820,5830,5840,5840,5820,1612
20250227,095900,3311166680,5840,5830,5850,5830,2006
20250227,095800,3299457110,5830,5850,5850,5780,17740
20250227,095700,3196512940,5840,5810,5840,5810,3526
20250227,095600,3175939420,5810,5840,5850,5780,24190
20250227,095500,3035461730,5840,5850,5870,5800,13712
20250227,095400,2955643910,5840,5830,5850,5800,11117
20250227,095300,2890973440,5830,5830,5850,5810,5774
20250227,095200,2857308210,5810,5830,5860,5800,19310
20250227,095100,2745042160,5830,5880,5890,5810,32851
20250227,095000,2553111830,5880,5890,5890,5870,4103
20250227,094900,2528986180,5890,5880,5900,5870,2814
20250227,094800,2512449960,5900,5890,5900,5870,6226
20250227,094700,2475819120,5890,5890,5900,5880,1257
20250227,094600,2468415030,5900,5910,5910,5880,4216
20250227,094500,2443580420,5890,5920,5920,5890,11558
20250227,094400,2375375250,5920,5910,5940,5900,2807
20250227,094300,2358790270,5910,5920,5920,5900,5831
20250227,094200,2324345060,5920,5920,5930,5910,11457
20250227,094100,2256612630,5920,5950,5950,5910,15010
20250227,094000,2167477000,5950,5960,5970,5950,7580
20250227,093900,2122317150,5960,5970,5970,5960,16819
20250227,093800,2022052820,5970,5980,5990,5970,5708
20250227,093700,1987965260,5990,6010,6010,5980,6681
20250227,093600,1947947750,6010,6010,6020,6000,2270
20250227,093500,1934310010,6010,6020,6020,6010,2351
20250227,093400,1920180100,6020,6020,6030,6010,2895
20250227,093300,1902757330,6010,6020,6020,6010,749
20250227,093200,1898249550,6030,6030,6030,6020,3875
20250227,093100,1874896360,6030,6000,6030,6000,8496
20250227,093000,1823766550,6000,6000,6000,5990,1671
20250227,092900,1813749060,5990,6010,6010,5990,166
20250227,092800,1812753820,6000,6000,6010,5990,1205
20250227,092700,1805529820,6000,6000,6020,6000,2275
20250227,092600,1791874980,6000,6030,6030,6000,2881
20250227,092500,1774567020,6020,6020,6030,6010,2708
20250227,092400,1758274450,6020,6030,6030,6010,1174
20250227,092300,1751206950,6040,6040,6060,6030,4272
20250227,092200,1725387520,6030,6030,6060,6020,12788
20250227,092100,1648141530,6040,6040,6050,6040,18360
20250227,092000,1537229440,6040,5970,6040,5960,13134
20250227,091900,1458222550,5970,5990,6000,5970,4693
20250227,091800,1430163790,5990,6010,6010,5990,11708
20250227,091700,1359915610,6010,6010,6020,6000,6872
20250227,091600,1318637400,6010,5980,6010,5980,2301
20250227,091500,1304850090,5960,5970,5970,5960,6329
20250227,091400,1267099880,5970,5980,5980,5970,4619
20250227,091300,1239521350,5980,6000,6000,5970,12345
20250227,091200,1165563500,6000,6000,6000,5990,3436
20250227,091100,1144953090,6000,6010,6010,5990,4978
20250227,091000,1115077920,6010,6020,6020,5990,5385
20250227,090900,1082728660,6020,6000,6020,5980,13885
20250227,090800,999336890,6000,5980,6000,5970,21468
20250227,090700,871013060,5980,6000,6010,5980,5014
20250227,090600,841008730,6000,5980,6010,5970,8077
20250227,090500,792634390,5980,6000,6010,5970,15626
20250227,090400,699109200,6010,5980,6010,5980,8300
20250227,090300,649405270,5990,5990,6010,5970,10793
20250227,090200,584810830,6000,6030,6030,5990,21287
20250227,090100,456907450,6030,6060,6070,6030,22098
20250227,090000,323096100,6080,6070,6090,6040,47981