stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215000,19613217780,9510,9510,9510,9510,24413
20250227,214900,19613217780,9510,9510,9510,9510,0
20250227,214800,19613217780,9510,9510,9510,9510,0
20250227,214700,19613217780,9510,9510,9510,9510,0
20250227,214600,19613217780,9510,9510,9510,9510,0
20250227,214500,19613217780,9510,9510,9510,9510,0
20250227,214400,19613217780,9510,9510,9510,9510,0
20250227,214300,19613217780,9510,9510,9510,9510,0
20250227,214200,19613217780,9510,9510,9510,9510,0
20250227,214100,19613217780,9510,9510,9510,9510,0
20250227,214000,19613217780,9510,9510,9510,9510,0
20250227,213900,19613217780,9510,9510,9510,9510,0
20250227,213800,19613217780,9510,9510,9510,9510,0
20250227,213700,19613217780,9510,9510,9510,9510,0
20250227,213600,19613217780,9510,9510,9510,9510,0
20250227,213500,19613217780,9510,9510,9510,9510,0
20250227,213400,19613217780,9510,9510,9510,9510,0
20250227,213300,19613217780,9510,9510,9510,9510,0
20250227,213200,19613217780,9510,9510,9510,9510,0
20250227,213100,19613217780,9510,9510,9510,9510,0
20250227,213000,19613217780,9510,9510,9510,9510,0
20250227,212900,19613217780,9510,9510,9510,9510,0
20250227,212800,19613217780,9510,9510,9510,9510,0
20250227,212700,19613217780,9510,9510,9510,9510,0
20250227,212600,19613217780,9510,9510,9510,9510,0
20250227,212500,19613217780,9510,9510,9510,9510,0
20250227,212400,19613217780,9510,9510,9510,9510,0
20250227,212300,19613217780,9510,9510,9510,9510,0
20250227,212200,19613217780,9510,9510,9510,9510,0
20250227,212100,19613217780,9510,9510,9510,9510,0
20250227,212000,19613217780,9510,9510,9510,9510,24413
20250227,211900,19613217780,9510,9510,9510,9510,0
20250227,211800,19613217780,9510,9510,9510,9510,0
20250227,211700,19613217780,9510,9510,9510,9510,0
20250227,211600,19613217780,9510,9510,9510,9510,0
20250227,211500,19613217780,9510,9510,9510,9510,0
20250227,211400,19613217780,9510,9510,9510,9510,0
20250227,211300,19613217780,9510,9510,9510,9510,0
20250227,211200,19613217780,9510,9510,9510,9510,0
20250227,211100,19613217780,9510,9510,9510,9510,0
20250227,211000,19613217780,9510,9510,9510,9510,0
20250227,210900,19613217780,9510,9510,9510,9510,0
20250227,210800,19613217780,9510,9510,9510,9510,0
20250227,210700,19613217780,9510,9510,9510,9510,0
20250227,210600,19613217780,9510,9510,9510,9510,0
20250227,210500,19613217780,9510,9510,9510,9510,0
20250227,210400,19613217780,9510,9510,9510,9510,0
20250227,210300,19613217780,9510,9510,9510,9510,0
20250227,210200,19613217780,9510,9510,9510,9510,0
20250227,210100,19613217780,9510,9510,9510,9510,0
20250227,210000,19613217780,9510,9510,9510,9510,0
20250227,205900,19613217780,9510,9510,9510,9510,0
20250227,205800,19613217780,9510,9510,9510,9510,0
20250227,205700,19613217780,9510,9510,9510,9510,0
20250227,205600,19613217780,9510,9510,9510,9510,0
20250227,205500,19613217780,9510,9510,9510,9510,0
20250227,205400,19613217780,9510,9510,9510,9510,0
20250227,205300,19613217780,9510,9510,9510,9510,0
20250227,205200,19613217780,9510,9510,9510,9510,0
20250227,205100,19613217780,9510,9510,9510,9510,0
20250227,205000,19613217780,9510,9510,9510,9510,24413
20250227,204900,19613217780,9510,9510,9510,9510,0
20250227,204800,19613217780,9510,9510,9510,9510,0
20250227,204700,19613217780,9510,9510,9510,9510,0
20250227,204600,19613217780,9510,9510,9510,9510,0
20250227,204500,19613217780,9510,9510,9510,9510,0
20250227,204400,19613217780,9510,9510,9510,9510,0
20250227,204300,19613217780,9510,9510,9510,9510,0
20250227,204200,19613217780,9510,9510,9510,9510,0
20250227,204100,19613217780,9510,9510,9510,9510,0
20250227,204000,19613217780,9510,9510,9510,9510,0
20250227,203900,19613217780,9510,9510,9510,9510,0
20250227,203800,19613217780,9510,9510,9510,9510,0
20250227,203700,19613217780,9510,9510,9510,9510,0
20250227,203600,19613217780,9510,9510,9510,9510,0
20250227,203500,19613217780,9510,9510,9510,9510,0
20250227,203400,19613217780,9510,9510,9510,9510,0
20250227,203300,19613217780,9510,9510,9510,9510,0
20250227,203200,19613217780,9510,9510,9510,9510,0
20250227,203100,19613217780,9510,9510,9510,9510,0
20250227,203000,19613217780,9510,9510,9510,9510,0
20250227,202900,19613217780,9510,9510,9510,9510,0
20250227,202800,19613217780,9510,9510,9510,9510,0
20250227,202700,19613217780,9510,9510,9510,9510,0
20250227,202600,19613217780,9510,9510,9510,9510,0
20250227,202500,19613217780,9510,9510,9510,9510,0
20250227,202400,19613217780,9510,9510,9510,9510,0
20250227,202300,19613217780,9510,9510,9510,9510,0
20250227,202200,19613217780,9510,9510,9510,9510,0
20250227,202100,19613217780,9510,9510,9510,9510,0
20250227,202000,19613217780,9510,9510,9510,9510,24413
20250227,201900,19613217780,9510,9510,9510,9510,0
20250227,201800,19613217780,9510,9510,9510,9510,0
20250227,201700,19613217780,9510,9510,9510,9510,0
20250227,201600,19613217780,9510,9510,9510,9510,0
20250227,201500,19613217780,9510,9510,9510,9510,0
20250227,201400,19613217780,9510,9510,9510,9510,0
20250227,201300,19613217780,9510,9510,9510,9510,0
20250227,201200,19613217780,9510,9510,9510,9510,0
20250227,201100,19613217780,9510,9510,9510,9510,0
20250227,201000,19613217780,9510,9510,9510,9510,0
20250227,200900,19613217780,9510,9510,9510,9510,0
20250227,200800,19613217780,9510,9510,9510,9510,0
20250227,200700,19613217780,9510,9510,9510,9510,0
20250227,200600,19613217780,9510,9510,9510,9510,0
20250227,200500,19613217780,9510,9510,9510,9510,0
20250227,200400,19613217780,9510,9510,9510,9510,0
20250227,200300,19613217780,9510,9510,9510,9510,0
20250227,200200,19613217780,9510,9510,9510,9510,0
20250227,200100,19613217780,9510,9510,9510,9510,0
20250227,200000,19613217780,9510,9510,9510,9510,0
20250227,195900,19613217780,9510,9510,9510,9510,0
20250227,195800,19613217780,9510,9510,9510,9510,0
20250227,195700,19613217780,9510,9510,9510,9510,0
20250227,195600,19613217780,9510,9510,9510,9510,0
20250227,195500,19613217780,9510,9510,9510,9510,0
20250227,195400,19613217780,9510,9510,9510,9510,0
20250227,195300,19613217780,9510,9510,9510,9510,0
20250227,195200,19613217780,9510,9510,9510,9510,0
20250227,195100,19613217780,9510,9510,9510,9510,0
20250227,195000,19613217780,9510,9510,9510,9510,24413
20250227,194900,19613217780,9510,9510,9510,9510,0
20250227,194800,19613217780,9510,9510,9510,9510,0
20250227,194700,19613217780,9510,9510,9510,9510,0
20250227,194600,19613217780,9510,9510,9510,9510,0
20250227,194500,19613217780,9510,9510,9510,9510,0
20250227,194400,19613217780,9510,9510,9510,9510,0
20250227,194300,19613217780,9510,9510,9510,9510,0
20250227,194200,19613217780,9510,9510,9510,9510,0
20250227,194100,19613217780,9510,9510,9510,9510,0
20250227,194000,19613217780,9510,9510,9510,9510,0
20250227,193900,19613217780,9510,9510,9510,9510,0
20250227,193800,19613217780,9510,9510,9510,9510,0
20250227,193700,19613217780,9510,9510,9510,9510,0
20250227,193600,19613217780,9510,9510,9510,9510,0
20250227,193500,19613217780,9510,9510,9510,9510,0
20250227,193400,19613217780,9510,9510,9510,9510,0
20250227,193300,19613217780,9510,9510,9510,9510,0
20250227,193200,19613217780,9510,9510,9510,9510,0
20250227,193100,19613217780,9510,9510,9510,9510,0
20250227,193000,19613217780,9510,9510,9510,9510,0
20250227,192900,19613217780,9510,9510,9510,9510,0
20250227,192800,19613217780,9510,9510,9510,9510,0
20250227,192700,19613217780,9510,9510,9510,9510,0
20250227,192600,19613217780,9510,9510,9510,9510,0
20250227,192500,19613217780,9510,9510,9510,9510,0
20250227,192400,19613217780,9510,9510,9510,9510,0
20250227,192300,19613217780,9510,9510,9510,9510,0
20250227,192200,19613217780,9510,9510,9510,9510,0
20250227,192100,19613217780,9510,9510,9510,9510,0
20250227,192000,19613217780,9510,9510,9510,9510,24413
20250227,191900,19613217780,9510,9510,9510,9510,0
20250227,191800,19613217780,9510,9510,9510,9510,0
20250227,191700,19613217780,9510,9510,9510,9510,0
20250227,191600,19613217780,9510,9510,9510,9510,0
20250227,191500,19613217780,9510,9510,9510,9510,0
20250227,191400,19613217780,9510,9510,9510,9510,0
20250227,191300,19613217780,9510,9510,9510,9510,0
20250227,191200,19613217780,9510,9510,9510,9510,0
20250227,191100,19613217780,9510,9510,9510,9510,0
20250227,191000,19613217780,9510,9510,9510,9510,0
20250227,190900,19613217780,9510,9510,9510,9510,0
20250227,190800,19613217780,9510,9510,9510,9510,0
20250227,190700,19613217780,9510,9510,9510,9510,0
20250227,190600,19613217780,9510,9510,9510,9510,0
20250227,190500,19613217780,9510,9510,9510,9510,0
20250227,190400,19613217780,9510,9510,9510,9510,0
20250227,190300,19613217780,9510,9510,9510,9510,0
20250227,190200,19613217780,9510,9510,9510,9510,0
20250227,190100,19613217780,9510,9510,9510,9510,0
20250227,190000,19613217780,9510,9510,9510,9510,0
20250227,185900,19613217780,9510,9510,9510,9510,0
20250227,185800,19613217780,9510,9510,9510,9510,0
20250227,185700,19613217780,9510,9510,9510,9510,0
20250227,185600,19613217780,9510,9510,9510,9510,0
20250227,185500,19613217780,9510,9510,9510,9510,0
20250227,185400,19613217780,9510,9510,9510,9510,0
20250227,185300,19613217780,9510,9510,9510,9510,0
20250227,185200,19613217780,9510,9510,9510,9510,0
20250227,185100,19613217780,9510,9510,9510,9510,0
20250227,185000,19613217780,9510,9510,9510,9510,24413
20250227,184900,19613217780,9510,9510,9510,9510,0
20250227,184800,19613217780,9510,9510,9510,9510,0
20250227,184700,19613217780,9510,9510,9510,9510,0
20250227,184600,19613217780,9510,9510,9510,9510,0
20250227,184500,19613217780,9510,9510,9510,9510,0
20250227,184400,19613217780,9510,9510,9510,9510,0
20250227,184300,19613217780,9510,9510,9510,9510,0
20250227,184200,19613217780,9510,9510,9510,9510,0
20250227,184100,19613217780,9510,9510,9510,9510,0
20250227,184000,19613217780,9510,9510,9510,9510,0
20250227,183900,19613217780,9510,9510,9510,9510,0
20250227,183800,19613217780,9510,9510,9510,9510,0
20250227,183700,19613217780,9510,9510,9510,9510,0
20250227,183600,19613217780,9510,9510,9510,9510,0
20250227,183500,19613217780,9510,9510,9510,9510,0
20250227,183400,19613217780,9510,9510,9510,9510,0
20250227,183300,19613217780,9510,9510,9510,9510,0
20250227,183200,19613217780,9510,9510,9510,9510,0
20250227,183100,19613217780,9510,9510,9510,9510,0
20250227,183000,19613217780,9510,9510,9510,9510,0
20250227,182900,19613217780,9510,9510,9510,9510,0
20250227,182800,19613217780,9510,9510,9510,9510,0
20250227,182700,19613217780,9510,9510,9510,9510,0
20250227,182600,19613217780,9510,9510,9510,9510,0
20250227,182500,19613217780,9510,9510,9510,9510,0
20250227,182400,19613217780,9510,9510,9510,9510,0
20250227,182300,19613217780,9510,9510,9510,9510,0
20250227,182200,19613217780,9510,9510,9510,9510,0
20250227,182100,19613217780,9510,9510,9510,9510,0
20250227,182000,19613217780,9510,9510,9510,9510,24413
20250227,181900,19613217780,9510,9510,9510,9510,0
20250227,181800,19613217780,9510,9510,9510,9510,0
20250227,181700,19613217780,9510,9510,9510,9510,0
20250227,181600,19613217780,9510,9510,9510,9510,0
20250227,181500,19613217780,9510,9510,9510,9510,0
20250227,181400,19613217780,9510,9510,9510,9510,0
20250227,181300,19613217780,9510,9510,9510,9510,0
20250227,181200,19613217780,9510,9510,9510,9510,0
20250227,181100,19613217780,9510,9510,9510,9510,0
20250227,181000,19613217780,9510,9510,9510,9510,0
20250227,180900,19613217780,9510,9510,9510,9510,0
20250227,180800,19613217780,9510,9510,9510,9510,0
20250227,180700,19613217780,9510,9510,9510,9510,0
20250227,180600,19613217780,9510,9510,9510,9510,0
20250227,180500,19613217780,9510,9510,9510,9510,0
20250227,180400,19613217780,9510,9510,9510,9510,0
20250227,180300,19613217780,9510,9510,9510,9510,0
20250227,180200,19613217780,9510,9510,9510,9510,0
20250227,180100,19613217780,9510,9510,9510,9510,0
20250227,180000,19613217780,9510,9510,9510,9510,0
20250227,175900,19613217780,9510,9510,9510,9510,0
20250227,175800,19613217780,9510,9510,9510,9510,0
20250227,175700,19613217780,9510,9510,9510,9510,0
20250227,175600,19613217780,9510,9510,9510,9510,0
20250227,175500,19613217780,9510,9510,9510,9510,0
20250227,175400,19613217780,9510,9510,9510,9510,0
20250227,175300,19613217780,9510,9510,9510,9510,0
20250227,175200,19613217780,9510,9510,9510,9510,0
20250227,175100,19613217780,9510,9510,9510,9510,0
20250227,175000,19613217780,9510,9510,9510,9510,24413
20250227,174900,19613217780,9510,9510,9510,9510,0
20250227,174800,19613217780,9510,9510,9510,9510,0
20250227,174700,19613217780,9510,9510,9510,9510,0
20250227,174600,19613217780,9510,9510,9510,9510,0
20250227,174500,19613217780,9510,9510,9510,9510,0
20250227,174400,19613217780,9510,9510,9510,9510,0
20250227,174300,19613217780,9510,9510,9510,9510,0
20250227,174200,19613217780,9510,9510,9510,9510,0
20250227,174100,19613217780,9510,9510,9510,9510,0
20250227,174000,19613217780,9510,9510,9510,9510,0
20250227,173900,19613217780,9510,9510,9510,9510,0
20250227,173800,19613217780,9510,9510,9510,9510,0
20250227,173700,19613217780,9510,9510,9510,9510,0
20250227,173600,19613217780,9510,9510,9510,9510,0
20250227,173500,19613217780,9510,9510,9510,9510,0
20250227,173400,19613217780,9510,9510,9510,9510,0
20250227,173300,19613217780,9510,9510,9510,9510,0
20250227,173200,19613217780,9510,9510,9510,9510,0
20250227,173100,19613217780,9510,9510,9510,9510,0
20250227,173000,19613217780,9510,9510,9510,9510,0
20250227,172900,19613217780,9510,9510,9510,9510,0
20250227,172800,19613217780,9510,9510,9510,9510,0
20250227,172700,19613217780,9510,9510,9510,9510,0
20250227,172600,19613217780,9510,9510,9510,9510,0
20250227,172500,19613217780,9510,9510,9510,9510,0
20250227,172400,19613217780,9510,9510,9510,9510,0
20250227,172300,19613217780,9510,9510,9510,9510,0
20250227,172200,19613217780,9510,9510,9510,9510,0
20250227,172100,19613217780,9510,9510,9510,9510,0
20250227,172000,19613217780,9510,9510,9510,9510,24413
20250227,171900,19613217780,9510,9510,9510,9510,0
20250227,171800,19613217780,9510,9510,9510,9510,0
20250227,171700,19613217780,9510,9510,9510,9510,0
20250227,171600,19613217780,9510,9510,9510,9510,0
20250227,171500,19613217780,9510,9510,9510,9510,0
20250227,171400,19613217780,9510,9510,9510,9510,0
20250227,171300,19613217780,9510,9510,9510,9510,0
20250227,171200,19613217780,9510,9510,9510,9510,0
20250227,171100,19613217780,9510,9510,9510,9510,0
20250227,171000,19613217780,9510,9510,9510,9510,0
20250227,170900,19613217780,9510,9510,9510,9510,0
20250227,170800,19613217780,9510,9510,9510,9510,0
20250227,170700,19613217780,9510,9510,9510,9510,0
20250227,170600,19613217780,9510,9510,9510,9510,0
20250227,170500,19613217780,9510,9510,9510,9510,0
20250227,170400,19613217780,9510,9510,9510,9510,0
20250227,170300,19613217780,9510,9510,9510,9510,0
20250227,170200,19613217780,9510,9510,9510,9510,0
20250227,170100,19613217780,9510,9510,9510,9510,0
20250227,170000,19613217780,9510,9510,9510,9510,0
20250227,165900,19613217780,9510,9510,9510,9510,0
20250227,165800,19613217780,9510,9510,9510,9510,0
20250227,165700,19613217780,9510,9510,9510,9510,0
20250227,165600,19613217780,9510,9510,9510,9510,0
20250227,165500,19613217780,9510,9510,9510,9510,0
20250227,165400,19613217780,9510,9510,9510,9510,0
20250227,165300,19613217780,9510,9510,9510,9510,0
20250227,165200,19613217780,9510,9510,9510,9510,0
20250227,165100,19613217780,9510,9510,9510,9510,0
20250227,165000,19613217780,9510,9510,9510,9510,24413
20250227,164900,19613217780,9510,9510,9510,9510,0
20250227,164800,19613217780,9510,9510,9510,9510,0
20250227,164700,19613217780,9510,9510,9510,9510,0
20250227,164600,19613217780,9510,9510,9510,9510,0
20250227,164500,19613217780,9510,9510,9510,9510,0
20250227,164400,19613217780,9510,9510,9510,9510,0
20250227,164300,19613217780,9510,9510,9510,9510,0
20250227,164200,19613217780,9510,9510,9510,9510,0
20250227,164100,19613217780,9510,9510,9510,9510,0
20250227,164000,19613217780,9510,9510,9510,9510,0
20250227,163900,19613217780,9510,9510,9510,9510,0
20250227,163800,19613217780,9510,9510,9510,9510,0
20250227,163700,19613217780,9510,9510,9510,9510,0
20250227,163600,19613217780,9510,9510,9510,9510,0
20250227,163500,19613217780,9510,9510,9510,9510,0
20250227,163400,19613217780,9510,9510,9510,9510,0
20250227,163300,19613217780,9510,9510,9510,9510,0
20250227,163200,19613217780,9510,9510,9510,9510,0
20250227,163100,19613217780,9510,9510,9510,9510,0
20250227,163000,19613217780,9510,9510,9510,9510,0
20250227,162900,19613217780,9510,9510,9510,9510,0
20250227,162800,19613217780,9510,9510,9510,9510,0
20250227,162700,19613217780,9510,9510,9510,9510,0
20250227,162600,19613217780,9510,9510,9510,9510,0
20250227,162500,19613217780,9510,9510,9510,9510,0
20250227,162400,19613217780,9510,9510,9510,9510,0
20250227,162300,19613217780,9510,9510,9510,9510,0
20250227,162200,19613217780,9510,9510,9510,9510,0
20250227,162100,19613217780,9510,9510,9510,9510,0
20250227,162000,19613217780,9510,9510,9510,9510,24413
20250227,161900,19613217780,9510,9510,9510,9510,0
20250227,161800,19613217780,9510,9510,9510,9510,0
20250227,161700,19613217780,9510,9510,9510,9510,0
20250227,161600,19613217780,9510,9510,9510,9510,0
20250227,161500,19613217780,9510,9510,9510,9510,0
20250227,161400,19613217780,9510,9510,9510,9510,0
20250227,161300,19613217780,9510,9510,9510,9510,0
20250227,161200,19613217780,9510,9510,9510,9510,0
20250227,161100,19613217780,9510,9510,9510,9510,0
20250227,161000,19613217780,9510,9510,9510,9510,0
20250227,160900,19613217780,9510,9510,9510,9510,0
20250227,160800,19613217780,9510,9510,9510,9510,0
20250227,160700,19613217780,9510,9510,9510,9510,0
20250227,160600,19613217780,9510,9510,9510,9510,0
20250227,160500,19613217780,9510,9510,9510,9510,0
20250227,160400,19613217780,9510,9510,9510,9510,0
20250227,160300,19613217780,9510,9510,9510,9510,0
20250227,160200,19613217780,9510,9510,9510,9510,0
20250227,160100,19613217780,9510,9510,9510,9510,0
20250227,160000,19613217780,9510,9510,9510,9510,0
20250227,155900,19613217780,9510,9510,9510,9510,0
20250227,155800,19613217780,9510,9510,9510,9510,0
20250227,155700,19613217780,9510,9510,9510,9510,0
20250227,155600,19613217780,9510,9510,9510,9510,0
20250227,155500,19613217780,9510,9510,9510,9510,0
20250227,155400,19613217780,9510,9510,9510,9510,0
20250227,155300,19613217780,9510,9510,9510,9510,0
20250227,155200,19613217780,9510,9510,9510,9510,0
20250227,155100,19613217780,9510,9510,9510,9510,0
20250227,155000,19613217780,9510,9510,9510,9510,24413
20250227,154900,19613217780,9510,9510,9510,9510,0
20250227,154800,19613217780,9510,9510,9510,9510,0
20250227,154700,19613217780,9510,9510,9510,9510,0
20250227,154600,19613217780,9510,9510,9510,9510,0
20250227,154500,19613217780,9510,9510,9510,9510,0
20250227,154400,19613217780,9510,9510,9510,9510,0
20250227,154300,19613217780,9510,9510,9510,9510,0
20250227,154200,19613217780,9510,9510,9510,9510,0
20250227,154100,19613217780,9510,9510,9510,9510,0
20250227,154000,19613217780,9510,9510,9510,9510,0
20250227,153900,19613217780,9510,9510,9510,9510,0
20250227,153800,19613217780,9510,9510,9510,9510,0
20250227,153700,19613217780,9510,9510,9510,9510,0
20250227,153600,19613217780,9510,9510,9510,9510,0
20250227,153500,19613217780,9510,9510,9510,9510,0
20250227,153400,19613217780,9510,9510,9510,9510,0
20250227,153300,19613217780,9510,9510,9510,9510,0
20250227,153200,19613217780,9510,9510,9510,9510,0
20250227,153100,19613217780,9510,9510,9510,9510,0
20250227,153000,19613217780,9510,9510,9510,9510,24413
20250227,152900,19381050150,9510,9510,9510,9510,0
20250227,152800,19381050150,9510,9510,9510,9510,0
20250227,152700,19381050150,9510,9510,9510,9510,0
20250227,152600,19381050150,9510,9510,9510,9510,0
20250227,152500,19381050150,9510,9510,9510,9510,0
20250227,152400,19381050150,9510,9510,9510,9510,0
20250227,152300,19381050150,9510,9510,9510,9510,0
20250227,152200,19381050150,9510,9510,9510,9510,0
20250227,152100,19381050150,9510,9510,9510,9510,0
20250227,152000,19381050150,9510,9510,9510,9510,0
20250227,151900,19381050150,9510,9530,9530,9510,8161
20250227,151800,19303363660,9540,9540,9550,9520,4425
20250227,151700,19261179790,9530,9530,9540,9520,3134
20250227,151600,19231308890,9530,9540,9540,9520,846
20250227,151500,19223243950,9520,9540,9560,9520,4786
20250227,151400,19177614220,9530,9600,9600,9530,4346
20250227,151300,19136060620,9600,9610,9610,9590,3167
20250227,151200,19105637820,9610,9600,9620,9590,4408
20250227,151100,19063271620,9590,9600,9600,9570,2477
20250227,151000,19039522920,9600,9560,9600,9560,5113
20250227,150900,18990535540,9560,9540,9560,9540,1848
20250227,150800,18972883960,9540,9530,9540,9520,4370
20250227,150700,18931210010,9530,9500,9530,9490,8235
20250227,150600,18852899030,9500,9490,9500,9490,2226
20250227,150500,18831752210,9500,9470,9500,9460,4337
20250227,150400,18790643860,9470,9480,9480,9460,10054
20250227,150300,18695481200,9470,9490,9500,9470,5551
20250227,150200,18642865600,9490,9510,9510,9490,2341
20250227,150100,18620633480,9510,9500,9520,9500,4918
20250227,150000,18573904370,9510,9510,9520,9500,6396
20250227,145900,18513115170,9500,9520,9520,9500,1626
20250227,145800,18497652860,9510,9510,9520,9510,2922
20250227,145700,18469859710,9520,9520,9530,9510,2888
20250227,145600,18442370060,9520,9510,9520,9500,7457
20250227,145500,18371454800,9510,9510,9510,9500,2581
20250227,145400,18346914770,9500,9510,9510,9500,3114
20250227,145300,18317304970,9510,9500,9510,9500,752
20250227,145200,18310153960,9500,9500,9500,9490,1274
20250227,145100,18298050970,9490,9500,9500,9490,355
20250227,145000,18294680080,9500,9500,9500,9480,1935
20250227,144900,18276324030,9480,9510,9510,9480,3831
20250227,144800,18239945220,9500,9510,9510,9500,338
20250227,144700,18236730850,9510,9510,9510,9510,1210
20250227,144600,18225223750,9510,9500,9510,9500,2214
20250227,144500,18204189740,9500,9490,9500,9490,2284
20250227,144400,18182504360,9500,9500,9500,9480,2423
20250227,144300,18159503550,9500,9510,9520,9500,7389
20250227,144200,18089274120,9510,9520,9520,9510,1766
20250227,144100,18072470940,9520,9510,9520,9510,2314
20250227,144000,18050455720,9520,9520,9520,9510,2748
20250227,143900,18024312790,9520,9540,9540,9520,1488
20250227,143800,18010134580,9540,9520,9550,9520,2051
20250227,143700,17990567930,9520,9520,9520,9510,1214
20250227,143600,17979011880,9510,9510,9510,9500,1833
20250227,143500,17961581550,9510,9500,9510,9500,291
20250227,143400,17958814730,9500,9520,9520,9500,3173
20250227,143300,17928670610,9500,9520,9520,9500,443
20250227,143200,17924461660,9540,9530,9540,9490,1946
20250227,143100,17905948450,9530,9520,9540,9510,289
20250227,143000,17903197680,9520,9510,9520,9500,4707
20250227,142900,17858444950,9510,9590,9590,9500,6149
20250227,142800,17799847580,9590,9610,9620,9590,1688
20250227,142700,17783644300,9620,9620,9630,9610,1209
20250227,142600,17772014740,9610,9590,9630,9590,2903
20250227,142500,17744130570,9600,9550,9600,9550,3770
20250227,142400,17708030210,9550,9550,9550,9540,839
20250227,142300,17700025460,9550,9560,9560,9550,1163
20250227,142200,17688917800,9560,9550,9560,9550,1860
20250227,142100,17671154570,9550,9550,9550,9540,302
20250227,142000,17668271290,9550,9550,9560,9540,1079
20250227,141900,17657964640,9540,9530,9540,9530,60
20250227,141800,17657392270,9540,9520,9540,9520,633
20250227,141700,17651361060,9520,9530,9540,9520,1253
20250227,141600,17639422610,9540,9540,9550,9540,1667
20250227,141500,17623517400,9550,9530,9550,9530,1127
20250227,141400,17612769140,9530,9520,9550,9520,244
20250227,141300,17610440090,9510,9500,9510,9500,1686
20250227,141200,17594422760,9500,9490,9500,9490,931
20250227,141100,17585586410,9490,9490,9490,9480,1329
20250227,141000,17572976760,9490,9500,9500,9480,688
20250227,140900,17566448020,9500,9500,9500,9480,494
20250227,140800,17561764000,9500,9490,9500,9470,3193
20250227,140700,17531489170,9500,9490,9500,9480,2555
20250227,140600,17507229800,9500,9520,9520,9490,3023
20250227,140500,17478494560,9520,9530,9530,9500,3980
20250227,140400,17440653440,9550,9550,9560,9520,4389
20250227,140300,17398781600,9550,9560,9560,9550,1452
20250227,140200,17384914390,9550,9540,9560,9540,523
20250227,140100,17379922380,9550,9550,9560,9550,737
20250227,140000,17372883930,9550,9560,9560,9540,1832
20250227,135900,17355390130,9560,9550,9560,9540,754
20250227,135800,17348190480,9550,9550,9550,9540,508
20250227,135700,17343339770,9550,9560,9560,9550,777
20250227,135600,17335912370,9560,9550,9570,9550,946
20250227,135500,17326867950,9570,9570,9570,9550,2285
20250227,135400,17305038760,9570,9590,9590,9570,2399
20250227,135300,17282072290,9590,9590,9590,9580,1019
20250227,135200,17272307010,9590,9580,9590,9570,2260
20250227,135100,17250653600,9580,9580,9590,9570,734
20250227,135000,17243623440,9590,9590,9600,9580,2004
20250227,134900,17224410410,9590,9540,9590,9540,8754
20250227,134800,17140758070,9540,9530,9540,9530,432
20250227,134700,17136637790,9540,9550,9550,9530,676
20250227,134600,17130187010,9520,9530,9550,9520,2113
20250227,134500,17110039910,9530,9530,9530,9520,877
20250227,134400,17101682210,9530,9520,9530,9520,446
20250227,134300,17097433030,9510,9520,9540,9500,3343
20250227,134200,17065634650,9520,9520,9530,9520,2089
20250227,134100,17045737520,9510,9510,9520,9510,768
20250227,134000,17038433780,9510,9510,9520,9510,2318
20250227,133900,17016387660,9510,9530,9530,9510,1741
20250227,133800,16999809360,9520,9510,9530,9510,2339
20250227,133700,16977543130,9520,9530,9530,9520,1613
20250227,133600,16962186950,9530,9520,9530,9510,3142
20250227,133500,16932277000,9520,9520,9530,9510,2647
20250227,133400,16907087630,9520,9530,9530,9520,1731
20250227,133300,16890607510,9530,9530,9530,9530,375
20250227,133200,16887033760,9540,9540,9550,9530,2907
20250227,133100,16859312510,9540,9520,9540,9520,2869
20250227,133000,16831982200,9520,9480,9520,9480,12288
20250227,132900,16715235680,9490,9480,9490,9480,1889
20250227,132800,16697309370,9490,9480,9490,9480,3284
20250227,132700,16666166730,9480,9480,9490,9480,365
20250227,132600,16662706490,9480,9500,9500,9480,1876
20250227,132500,16644912010,9490,9490,9500,9490,836
20250227,132400,16636976430,9490,9490,9500,9480,1134
20250227,132300,16626216530,9490,9490,9500,9480,1794
20250227,132200,16609185670,9500,9470,9500,9470,2947
20250227,132100,16581240640,9480,9460,9480,9460,1890
20250227,132000,16563346940,9460,9460,9470,9450,2307
20250227,131900,16541528850,9460,9450,9460,9420,6773
20250227,131800,16477643470,9440,9430,9450,9430,4979
20250227,131700,16430669690,9430,9450,9460,9430,3515
20250227,131600,16397474550,9450,9440,9460,9430,7806
20250227,131500,16323810320,9450,9450,9460,9440,5619
20250227,131400,16270735750,9450,9460,9460,9440,3475
20250227,131300,16237897780,9460,9440,9460,9440,5447
20250227,131200,16186468300,9440,9450,9460,9440,2957
20250227,131100,16158534980,9450,9450,9460,9450,5270
20250227,131000,16108732920,9450,9500,9500,9450,6420
20250227,130900,16047920000,9500,9500,9510,9490,3068
20250227,130800,16018775490,9510,9510,9510,9500,1379
20250227,130700,16005668510,9510,9500,9510,9500,3144
20250227,130600,15975780470,9500,9480,9500,9480,1684
20250227,130500,15959790160,9480,9470,9480,9470,3142
20250227,130400,15930021320,9470,9470,9470,9460,3603
20250227,130300,15895923140,9470,9480,9480,9460,3375
20250227,130200,15863970480,9480,9480,9490,9470,2083
20250227,130100,15844229280,9490,9500,9500,9480,3066
20250227,130000,15815147310,9500,9510,9510,9500,2391
20250227,125900,15792430000,9500,9500,9510,9500,3778
20250227,125800,15756525150,9510,9520,9520,9500,1937
20250227,125700,15738101830,9510,9510,9530,9500,1802
20250227,125600,15720961340,9510,9470,9510,9470,3763
20250227,125500,15685269300,9470,9470,9480,9470,3893
20250227,125400,15648381540,9480,9480,9480,9470,4310
20250227,125300,15607528000,9480,9530,9530,9470,8245
20250227,125200,15529243590,9530,9530,9540,9520,2656
20250227,125100,15503934740,9540,9550,9550,9530,2638
20250227,125000,15478769020,9540,9550,9560,9540,2279
20250227,124900,15457012640,9550,9580,9580,9550,4627
20250227,124800,15412779810,9580,9580,9590,9570,4236
20250227,124700,15372201370,9590,9620,9620,9590,3801
20250227,124600,15335687410,9620,9620,9630,9620,857
20250227,124500,15327442270,9620,9620,9620,9610,451
20250227,124400,15323105660,9610,9610,9610,9600,1799
20250227,124300,15305819570,9610,9600,9610,9600,1327
20250227,124200,15293072800,9600,9600,9600,9590,1272
20250227,124100,15280864150,9600,9610,9610,9600,3187
20250227,124000,15250259210,9610,9660,9660,9610,3288
20250227,123900,15218613130,9660,9680,9680,9660,2013
20250227,123800,15199141970,9680,9690,9700,9670,5246
20250227,123700,15148321690,9690,9620,9700,9610,11366
20250227,123600,15038506890,9630,9590,9630,9590,4959
20250227,123500,14990889360,9580,9580,9580,9570,2327
20250227,123400,14968598780,9570,9560,9580,9560,1957
20250227,123300,14949869770,9560,9570,9580,9560,2144
20250227,123200,14929360820,9570,9570,9580,9570,3110
20250227,123100,14899594840,9570,9570,9580,9570,2406
20250227,123000,14876564950,9570,9580,9580,9570,3219
20250227,122900,14845745430,9580,9590,9590,9580,1537
20250227,122800,14831018760,9590,9580,9590,9580,1389
20250227,122700,14817698760,9590,9580,9590,9570,1204
20250227,122600,14806166280,9580,9590,9600,9580,1446
20250227,122500,14792299340,9580,9570,9590,9570,1865
20250227,122400,14774438900,9580,9600,9600,9570,4552
20250227,122300,14730792590,9600,9610,9610,9580,5859
20250227,122200,14674542850,9610,9570,9620,9570,3047
20250227,122100,14645301290,9570,9580,9600,9570,7097
20250227,122000,14577276430,9580,9560,9580,9560,2185
20250227,121900,14556374970,9560,9530,9560,9530,4630
20250227,121800,14512161090,9530,9510,9540,9510,4383
20250227,121700,14470377070,9510,9510,9520,9500,2771
20250227,121600,14444027090,9510,9450,9530,9450,9407
20250227,121500,14354647250,9450,9420,9450,9410,20127
20250227,121400,14164998060,9410,9430,9430,9410,19431
20250227,121300,13982067200,9430,9470,9470,9420,8209
20250227,121200,13904562210,9460,9490,9490,9460,8942
20250227,121100,13819866280,9490,9500,9510,9480,5750
20250227,121000,13765266550,9500,9500,9510,9490,9295
20250227,120900,13676948230,9500,9510,9540,9500,13720
20250227,120800,13546493790,9520,9500,9550,9500,20417
20250227,120700,13352324160,9500,9530,9540,9500,16842
20250227,120600,13192127250,9530,9540,9540,9530,5659
20250227,120500,13138182000,9540,9570,9570,9530,2794
20250227,120400,13111495960,9560,9560,9570,9520,13952
20250227,120300,12978458360,9560,9570,9570,9540,8463
20250227,120200,12897603940,9570,9550,9570,9550,1856
20250227,120100,12879861700,9560,9580,9580,9550,10292
20250227,120000,12781429310,9590,9580,9600,9580,11538
20250227,115900,12670825420,9580,9580,9590,9570,7732
20250227,115800,12596757920,9570,9530,9570,9530,8692
20250227,115700,12513721300,9540,9570,9570,9520,20332
20250227,115600,12319847800,9560,9650,9650,9560,23858
20250227,115500,12090747310,9650,9660,9660,9640,8421
20250227,115400,12009541970,9650,9660,9670,9650,8639
20250227,115300,11926111110,9660,9650,9670,9640,3933
20250227,115200,11888148780,9650,9670,9670,9640,9986
20250227,115100,11791772690,9660,9670,9680,9660,6814
20250227,115000,11725906880,9670,9690,9700,9670,5974
20250227,114900,11668078120,9690,9710,9710,9690,3666
20250227,114800,11632541560,9700,9710,9710,9690,13325
20250227,114700,11503299320,9710,9710,9710,9700,3011
20250227,114600,11474072520,9710,9720,9720,9700,7783
20250227,114500,11398498080,9710,9720,9720,9710,2302
20250227,114400,11376135340,9720,9730,9730,9720,2471
20250227,114300,11352116100,9730,9740,9740,9720,2732
20250227,114200,11325539720,9740,9740,9750,9720,3161
20250227,114100,11294770580,9740,9750,9750,9730,2907
20250227,114000,11266456170,9750,9750,9750,9740,2868
20250227,113900,11238516700,9750,9750,9750,9740,1043
20250227,113800,11228349800,9740,9720,9780,9710,550
20250227,113700,11222985710,9710,9790,9790,9710,21392
20250227,113600,11014947970,9790,9780,9790,9780,566
20250227,113500,11009408120,9780,9770,9780,9760,262
20250227,113400,11006848530,9770,9770,9770,9760,867
20250227,113300,10998384410,9770,9770,9780,9760,693
20250227,113200,10991613760,9770,9770,9770,9770,3096
20250227,113100,10961365840,9770,9780,9780,9770,1389
20250227,113000,10947783330,9780,9780,9790,9770,1033
20250227,112900,10937681060,9790,9790,9800,9780,706
20250227,112800,10930771600,9800,9780,9800,9780,1266
20250227,112700,10918377040,9780,9800,9800,9770,1645
20250227,112600,10902287520,9800,9820,9830,9760,5323
20250227,112500,10850215590,9810,9830,9850,9760,4609
20250227,112400,10805005940,9840,9780,9860,9770,8991
20250227,112300,10716595980,9790,9740,9790,9740,421
20250227,112200,10712489880,9760,9750,9760,9730,11157
20250227,112100,10603822610,9750,9750,9750,9750,3388
20250227,112000,10570789610,9750,9760,9760,9750,1160
20250227,111900,10559473540,9760,9780,9780,9750,904
20250227,111800,10550645710,9750,9770,9780,9750,5785
20250227,111700,10494241230,9750,9760,9780,9750,5783
20250227,111600,10437848070,9750,9800,9800,9750,1876
20250227,111500,10419511240,9800,9810,9810,9800,1016
20250227,111400,10409554010,9800,9780,9800,9780,683
20250227,111300,10402861690,9800,9810,9820,9780,6845
20250227,111200,10335751490,9810,9800,9810,9800,696
20250227,111100,10328926000,9800,9800,9810,9780,983
20250227,111000,10319295490,9800,9760,9800,9760,1629
20250227,110900,10303342010,9760,9780,9780,9750,2575
20250227,110800,10278202570,9780,9780,9790,9770,2739
20250227,110700,10251411820,9790,9800,9800,9790,1671
20250227,110600,10235045730,9800,9820,9830,9800,415
20250227,110500,10230974520,9830,9830,9840,9810,1909
20250227,110400,10212201980,9830,9820,9830,9800,5030
20250227,110300,10162808940,9820,9790,9820,9780,2100
20250227,110200,10142249500,9790,9770,9790,9760,1134
20250227,110100,10131159480,9770,9750,9770,9750,427
20250227,110000,10126992290,9750,9750,9760,9740,1279
20250227,105900,10114523060,9750,9740,9750,9740,1781
20250227,105800,10097175910,9740,9750,9750,9740,1661
20250227,105700,10080997390,9750,9750,9750,9740,3115
20250227,105600,10050641980,9750,9740,9760,9730,2133
20250227,105500,10029862180,9740,9740,9750,9730,5535
20250227,105400,9975956030,9750,9790,9790,9740,7704
20250227,105300,9900762430,9800,9790,9800,9790,1130
20250227,105200,9889696200,9790,9810,9820,9790,5090
20250227,105100,9839788210,9800,9820,9820,9790,2368
20250227,105000,9816577730,9820,9810,9820,9800,2647
20250227,104900,9790621820,9810,9820,9830,9810,1792
20250227,104800,9773025390,9830,9800,9830,9800,807
20250227,104700,9765104280,9800,9820,9820,9790,1323
20250227,104600,9752137570,9820,9780,9820,9770,2046
20250227,104500,9732118410,9780,9780,9820,9770,2029
20250227,104400,9712277210,9780,9810,9810,9770,5697
20250227,104300,9656547840,9800,9880,9880,9800,11367
20250227,104200,9544611390,9860,9810,9940,9800,9603
20250227,104100,9449829670,9850,9750,9850,9750,3323
20250227,104000,9417362460,9760,9750,9760,9740,5395
20250227,103900,9364787480,9750,9740,9750,9730,5296
20250227,103800,9313219650,9730,9740,9750,9720,11090
20250227,103700,9205290320,9740,9760,9760,9730,4432
20250227,103600,9162113410,9750,9740,9760,9730,4138
20250227,103500,9121806130,9740,9750,9760,9720,7817
20250227,103400,9045650860,9760,9760,9760,9750,4707
20250227,103300,8999730630,9760,9730,9770,9730,3453
20250227,103200,8966093410,9730,9790,9790,9700,23172
20250227,103100,8740757110,9790,9780,9790,9740,13183
20250227,103000,8612036070,9780,9820,9820,9780,8182
20250227,102900,8531909650,9810,9840,9840,9810,4199
20250227,102800,8490643240,9830,9880,9880,9830,4602
20250227,102700,8445328640,9880,9900,9900,9880,3782
20250227,102600,8407915170,9900,9920,9930,9900,3912
20250227,102500,8369122040,9920,9930,9930,9910,2329
20250227,102400,8346003410,9930,9930,9940,9910,6202
20250227,102300,8284412430,9930,9920,9940,9910,2735
20250227,102200,8257246690,9910,9980,9980,9910,6481
20250227,102100,8192819600,9980,9840,9980,9840,9774
20250227,102000,8096029350,9840,9820,9840,9810,4253
20250227,101900,8054256010,9820,9810,9820,9810,3484
20250227,101800,8020071130,9810,9800,9810,9790,3254
20250227,101700,7988173680,9800,9800,9800,9790,554
20250227,101600,7982748070,9790,9820,9820,9790,9066
20250227,101500,7893878130,9820,9830,9830,9820,2418
20250227,101400,7870117410,9820,9780,9830,9780,5326
20250227,101300,7817940570,9770,9770,9780,9760,1673
20250227,101200,7801587840,9790,9750,9790,9740,8173
20250227,101100,7721773520,9750,9750,9760,9730,9753
20250227,101000,7626717160,9760,9770,9780,9750,9872
20250227,100900,7530390160,9770,9740,9790,9740,12241
20250227,100800,7410867100,9740,9720,9750,9710,17532
20250227,100700,7240208680,9720,9740,9740,9700,21831
20250227,100600,7028244300,9720,9760,9770,9720,26306
20250227,100500,6771972300,9760,9850,9850,9750,37283
20250227,100400,6406583230,9840,9850,9860,9840,8137
20250227,100300,6326465700,9850,9850,9860,9840,3027
20250227,100200,6296643860,9850,9860,9870,9840,8456
20250227,100100,6213370600,9860,9870,9880,9850,3162
20250227,100000,6182193420,9880,9880,9900,9860,6693
20250227,095900,6116099610,9880,9900,9910,9880,5195
20250227,095800,6064704720,9900,9920,9920,9880,13105
20250227,095700,5934906780,9910,9880,9920,9870,5661
20250227,095600,5878856460,9880,9860,9890,9850,10517
20250227,095500,5775147260,9860,9850,9870,9840,11671
20250227,095400,5660138190,9850,9820,9850,9810,17208
20250227,095300,5491078270,9820,9900,9900,9810,21435
20250227,095200,5279838450,9900,9940,9940,9900,14297
20250227,095100,5138153910,9940,9940,9940,9930,7503
20250227,095000,5063638860,9930,9960,9970,9930,13293
20250227,094900,4931407220,9960,9990,9990,9950,11863
20250227,094800,4813302570,9980,9990,10000,9960,2890
20250227,094700,4784457670,9990,10030,10040,9990,6562
20250227,094600,4718750860,10020,9980,10030,9970,3242
20250227,094500,4686345930,9980,9950,9980,9930,7034
20250227,094400,4616344470,9950,9950,9960,9940,10351
20250227,094300,4513389770,9950,10000,10000,9940,14441
20250227,094200,4369596650,10000,10000,10020,10000,9698
20250227,094100,4272541310,10000,9960,10000,9950,14143
20250227,094000,4131397190,9970,10030,10030,9950,22636
20250227,093900,3904995800,10030,10050,10060,10030,7271
20250227,093800,3831990350,10050,10100,10100,10050,17938
20250227,093700,3651308790,10100,10130,10130,10100,7904
20250227,093600,3571368980,10130,10150,10150,10130,12404
20250227,093500,3445631330,10150,10160,10160,10140,3189
20250227,093400,3413258990,10170,10170,10190,10160,2242
20250227,093300,3390451530,10170,10160,10170,10150,3082
20250227,093200,3359153260,10150,10150,10160,10140,6609
20250227,093100,3292061600,10160,10140,10160,10140,3980
20250227,093000,3251681350,10150,10150,10150,10140,5545
20250227,092900,3195450260,10150,10180,10180,10150,4630
20250227,092800,3148416670,10170,10170,10190,10160,3949
20250227,092700,3108255270,10180,10180,10190,10170,3130
20250227,092600,3076399930,10180,10180,10190,10170,4906
20250227,092500,3026455810,10170,10200,10220,10170,3863
20250227,092400,2987055330,10190,10150,10200,10150,4320
20250227,092300,2943038260,10150,10140,10150,10140,4278
20250227,092200,2899636430,10140,10140,10150,10130,5480
20250227,092100,2844068440,10150,10140,10150,10140,7145
20250227,092000,2771583020,10140,10120,10140,10100,19566
20250227,091900,2573798330,10120,10150,10150,10120,13021
20250227,091800,2441897110,10150,10160,10170,10150,5262
20250227,091700,2388435070,10160,10180,10190,10160,6129
20250227,091600,2326115950,10190,10210,10210,10180,3033
20250227,091500,2295178870,10210,10210,10250,10210,2820
20250227,091400,2266327960,10210,10180,10240,10180,3115
20250227,091300,2234544980,10170,10160,10180,10150,5963
20250227,091200,2173944040,10150,10140,10190,10130,12901
20250227,091100,2043035270,10140,10260,10260,10140,18167
20250227,091000,1857838180,10270,10340,10340,10270,12330
20250227,090900,1730721720,10340,10320,10340,10320,8340
20250227,090800,1644553390,10310,10320,10330,10300,9411
20250227,090700,1547499770,10330,10240,10330,10240,5933
20250227,090600,1486442950,10220,10210,10300,10190,6586
20250227,090500,1419032410,10190,10180,10290,10170,8708
20250227,090400,1330222940,10200,10160,10220,10150,6759
20250227,090300,1261347480,10140,10220,10220,10140,16617
20250227,090200,1092270980,10220,10330,10370,10180,18444
20250227,090100,902713380,10320,10390,10410,10290,46039
20250227,090000,425596170,10390,10250,10400,10240,39015