stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215700,3877427820,5190,5190,5190,5190,8421
20250227,215600,3877427820,5190,5190,5190,5190,0
20250227,215500,3877427820,5190,5190,5190,5190,0
20250227,215400,3877427820,5190,5190,5190,5190,0
20250227,215300,3877427820,5190,5190,5190,5190,0
20250227,215200,3877427820,5190,5190,5190,5190,0
20250227,215100,3877427820,5190,5190,5190,5190,0
20250227,215000,3877427820,5190,5190,5190,5190,0
20250227,214900,3877427820,5190,5190,5190,5190,0
20250227,214800,3877427820,5190,5190,5190,5190,0
20250227,214700,3877427820,5190,5190,5190,5190,0
20250227,214600,3877427820,5190,5190,5190,5190,0
20250227,214500,3877427820,5190,5190,5190,5190,0
20250227,214400,3877427820,5190,5190,5190,5190,0
20250227,214300,3877427820,5190,5190,5190,5190,0
20250227,214200,3877427820,5190,5190,5190,5190,0
20250227,214100,3877427820,5190,5190,5190,5190,0
20250227,214000,3877427820,5190,5190,5190,5190,0
20250227,213900,3877427820,5190,5190,5190,5190,0
20250227,213800,3877427820,5190,5190,5190,5190,0
20250227,213700,3877427820,5190,5190,5190,5190,0
20250227,213600,3877427820,5190,5190,5190,5190,0
20250227,213500,3877427820,5190,5190,5190,5190,0
20250227,213400,3877427820,5190,5190,5190,5190,0
20250227,213300,3877427820,5190,5190,5190,5190,0
20250227,213200,3877427820,5190,5190,5190,5190,0
20250227,213100,3877427820,5190,5190,5190,5190,0
20250227,213000,3877427820,5190,5190,5190,5190,0
20250227,212900,3877427820,5190,5190,5190,5190,0
20250227,212800,3877427820,5190,5190,5190,5190,0
20250227,212700,3877427820,5190,5190,5190,5190,8421
20250227,212600,3877427820,5190,5190,5190,5190,0
20250227,212500,3877427820,5190,5190,5190,5190,0
20250227,212400,3877427820,5190,5190,5190,5190,0
20250227,212300,3877427820,5190,5190,5190,5190,0
20250227,212200,3877427820,5190,5190,5190,5190,0
20250227,212100,3877427820,5190,5190,5190,5190,0
20250227,212000,3877427820,5190,5190,5190,5190,0
20250227,211900,3877427820,5190,5190,5190,5190,0
20250227,211800,3877427820,5190,5190,5190,5190,0
20250227,211700,3877427820,5190,5190,5190,5190,0
20250227,211600,3877427820,5190,5190,5190,5190,0
20250227,211500,3877427820,5190,5190,5190,5190,0
20250227,211400,3877427820,5190,5190,5190,5190,0
20250227,211300,3877427820,5190,5190,5190,5190,0
20250227,211200,3877427820,5190,5190,5190,5190,0
20250227,211100,3877427820,5190,5190,5190,5190,0
20250227,211000,3877427820,5190,5190,5190,5190,0
20250227,210900,3877427820,5190,5190,5190,5190,0
20250227,210800,3877427820,5190,5190,5190,5190,0
20250227,210700,3877427820,5190,5190,5190,5190,0
20250227,210600,3877427820,5190,5190,5190,5190,0
20250227,210500,3877427820,5190,5190,5190,5190,0
20250227,210400,3877427820,5190,5190,5190,5190,0
20250227,210300,3877427820,5190,5190,5190,5190,0
20250227,210200,3877427820,5190,5190,5190,5190,0
20250227,210100,3877427820,5190,5190,5190,5190,0
20250227,210000,3877427820,5190,5190,5190,5190,0
20250227,205900,3877427820,5190,5190,5190,5190,0
20250227,205800,3877427820,5190,5190,5190,5190,0
20250227,205700,3877427820,5190,5190,5190,5190,8421
20250227,205600,3877427820,5190,5190,5190,5190,0
20250227,205500,3877427820,5190,5190,5190,5190,0
20250227,205400,3877427820,5190,5190,5190,5190,0
20250227,205300,3877427820,5190,5190,5190,5190,0
20250227,205200,3877427820,5190,5190,5190,5190,0
20250227,205100,3877427820,5190,5190,5190,5190,0
20250227,205000,3877427820,5190,5190,5190,5190,0
20250227,204900,3877427820,5190,5190,5190,5190,0
20250227,204800,3877427820,5190,5190,5190,5190,0
20250227,204700,3877427820,5190,5190,5190,5190,0
20250227,204600,3877427820,5190,5190,5190,5190,0
20250227,204500,3877427820,5190,5190,5190,5190,0
20250227,204400,3877427820,5190,5190,5190,5190,0
20250227,204300,3877427820,5190,5190,5190,5190,0
20250227,204200,3877427820,5190,5190,5190,5190,0
20250227,204100,3877427820,5190,5190,5190,5190,0
20250227,204000,3877427820,5190,5190,5190,5190,0
20250227,203900,3877427820,5190,5190,5190,5190,0
20250227,203800,3877427820,5190,5190,5190,5190,0
20250227,203700,3877427820,5190,5190,5190,5190,0
20250227,203600,3877427820,5190,5190,5190,5190,0
20250227,203500,3877427820,5190,5190,5190,5190,0
20250227,203400,3877427820,5190,5190,5190,5190,0
20250227,203300,3877427820,5190,5190,5190,5190,0
20250227,203200,3877427820,5190,5190,5190,5190,0
20250227,203100,3877427820,5190,5190,5190,5190,0
20250227,203000,3877427820,5190,5190,5190,5190,0
20250227,202900,3877427820,5190,5190,5190,5190,0
20250227,202800,3877427820,5190,5190,5190,5190,0
20250227,202700,3877427820,5190,5190,5190,5190,8421
20250227,202600,3877427820,5190,5190,5190,5190,0
20250227,202500,3877427820,5190,5190,5190,5190,0
20250227,202400,3877427820,5190,5190,5190,5190,0
20250227,202300,3877427820,5190,5190,5190,5190,0
20250227,202200,3877427820,5190,5190,5190,5190,0
20250227,202100,3877427820,5190,5190,5190,5190,0
20250227,202000,3877427820,5190,5190,5190,5190,0
20250227,201900,3877427820,5190,5190,5190,5190,0
20250227,201800,3877427820,5190,5190,5190,5190,0
20250227,201700,3877427820,5190,5190,5190,5190,0
20250227,201600,3877427820,5190,5190,5190,5190,0
20250227,201500,3877427820,5190,5190,5190,5190,0
20250227,201400,3877427820,5190,5190,5190,5190,0
20250227,201300,3877427820,5190,5190,5190,5190,0
20250227,201200,3877427820,5190,5190,5190,5190,0
20250227,201100,3877427820,5190,5190,5190,5190,0
20250227,201000,3877427820,5190,5190,5190,5190,0
20250227,200900,3877427820,5190,5190,5190,5190,0
20250227,200800,3877427820,5190,5190,5190,5190,0
20250227,200700,3877427820,5190,5190,5190,5190,0
20250227,200600,3877427820,5190,5190,5190,5190,0
20250227,200500,3877427820,5190,5190,5190,5190,0
20250227,200400,3877427820,5190,5190,5190,5190,0
20250227,200300,3877427820,5190,5190,5190,5190,0
20250227,200200,3877427820,5190,5190,5190,5190,0
20250227,200100,3877427820,5190,5190,5190,5190,0
20250227,200000,3877427820,5190,5190,5190,5190,0
20250227,195900,3877427820,5190,5190,5190,5190,0
20250227,195800,3877427820,5190,5190,5190,5190,0
20250227,195700,3877427820,5190,5190,5190,5190,8421
20250227,195600,3877427820,5190,5190,5190,5190,0
20250227,195500,3877427820,5190,5190,5190,5190,0
20250227,195400,3877427820,5190,5190,5190,5190,0
20250227,195300,3877427820,5190,5190,5190,5190,0
20250227,195200,3877427820,5190,5190,5190,5190,0
20250227,195100,3877427820,5190,5190,5190,5190,0
20250227,195000,3877427820,5190,5190,5190,5190,0
20250227,194900,3877427820,5190,5190,5190,5190,0
20250227,194800,3877427820,5190,5190,5190,5190,0
20250227,194700,3877427820,5190,5190,5190,5190,0
20250227,194600,3877427820,5190,5190,5190,5190,0
20250227,194500,3877427820,5190,5190,5190,5190,0
20250227,194400,3877427820,5190,5190,5190,5190,0
20250227,194300,3877427820,5190,5190,5190,5190,0
20250227,194200,3877427820,5190,5190,5190,5190,0
20250227,194100,3877427820,5190,5190,5190,5190,0
20250227,194000,3877427820,5190,5190,5190,5190,0
20250227,193900,3877427820,5190,5190,5190,5190,0
20250227,193800,3877427820,5190,5190,5190,5190,0
20250227,193700,3877427820,5190,5190,5190,5190,0
20250227,193600,3877427820,5190,5190,5190,5190,0
20250227,193500,3877427820,5190,5190,5190,5190,0
20250227,193400,3877427820,5190,5190,5190,5190,0
20250227,193300,3877427820,5190,5190,5190,5190,0
20250227,193200,3877427820,5190,5190,5190,5190,0
20250227,193100,3877427820,5190,5190,5190,5190,0
20250227,193000,3877427820,5190,5190,5190,5190,0
20250227,192900,3877427820,5190,5190,5190,5190,0
20250227,192800,3877427820,5190,5190,5190,5190,0
20250227,192700,3877427820,5190,5190,5190,5190,8421
20250227,192600,3877427820,5190,5190,5190,5190,0
20250227,192500,3877427820,5190,5190,5190,5190,0
20250227,192400,3877427820,5190,5190,5190,5190,0
20250227,192300,3877427820,5190,5190,5190,5190,0
20250227,192200,3877427820,5190,5190,5190,5190,0
20250227,192100,3877427820,5190,5190,5190,5190,0
20250227,192000,3877427820,5190,5190,5190,5190,0
20250227,191900,3877427820,5190,5190,5190,5190,0
20250227,191800,3877427820,5190,5190,5190,5190,0
20250227,191700,3877427820,5190,5190,5190,5190,0
20250227,191600,3877427820,5190,5190,5190,5190,0
20250227,191500,3877427820,5190,5190,5190,5190,0
20250227,191400,3877427820,5190,5190,5190,5190,0
20250227,191300,3877427820,5190,5190,5190,5190,0
20250227,191200,3877427820,5190,5190,5190,5190,0
20250227,191100,3877427820,5190,5190,5190,5190,0
20250227,191000,3877427820,5190,5190,5190,5190,0
20250227,190900,3877427820,5190,5190,5190,5190,0
20250227,190800,3877427820,5190,5190,5190,5190,0
20250227,190700,3877427820,5190,5190,5190,5190,0
20250227,190600,3877427820,5190,5190,5190,5190,0
20250227,190500,3877427820,5190,5190,5190,5190,0
20250227,190400,3877427820,5190,5190,5190,5190,0
20250227,190300,3877427820,5190,5190,5190,5190,0
20250227,190200,3877427820,5190,5190,5190,5190,0
20250227,190100,3877427820,5190,5190,5190,5190,0
20250227,190000,3877427820,5190,5190,5190,5190,0
20250227,185900,3877427820,5190,5190,5190,5190,0
20250227,185800,3877427820,5190,5190,5190,5190,0
20250227,185700,3877427820,5190,5190,5190,5190,8421
20250227,185600,3877427820,5190,5190,5190,5190,0
20250227,185500,3877427820,5190,5190,5190,5190,0
20250227,185400,3877427820,5190,5190,5190,5190,0
20250227,185300,3877427820,5190,5190,5190,5190,0
20250227,185200,3877427820,5190,5190,5190,5190,0
20250227,185100,3877427820,5190,5190,5190,5190,0
20250227,185000,3877427820,5190,5190,5190,5190,0
20250227,184900,3877427820,5190,5190,5190,5190,0
20250227,184800,3877427820,5190,5190,5190,5190,0
20250227,184700,3877427820,5190,5190,5190,5190,0
20250227,184600,3877427820,5190,5190,5190,5190,0
20250227,184500,3877427820,5190,5190,5190,5190,0
20250227,184400,3877427820,5190,5190,5190,5190,0
20250227,184300,3877427820,5190,5190,5190,5190,0
20250227,184200,3877427820,5190,5190,5190,5190,0
20250227,184100,3877427820,5190,5190,5190,5190,0
20250227,184000,3877427820,5190,5190,5190,5190,0
20250227,183900,3877427820,5190,5190,5190,5190,0
20250227,183800,3877427820,5190,5190,5190,5190,0
20250227,183700,3877427820,5190,5190,5190,5190,0
20250227,183600,3877427820,5190,5190,5190,5190,0
20250227,183500,3877427820,5190,5190,5190,5190,0
20250227,183400,3877427820,5190,5190,5190,5190,0
20250227,183300,3877427820,5190,5190,5190,5190,0
20250227,183200,3877427820,5190,5190,5190,5190,0
20250227,183100,3877427820,5190,5190,5190,5190,0
20250227,183000,3877427820,5190,5190,5190,5190,0
20250227,182900,3877427820,5190,5190,5190,5190,0
20250227,182800,3877427820,5190,5190,5190,5190,0
20250227,182700,3877427820,5190,5190,5190,5190,8421
20250227,182600,3877427820,5190,5190,5190,5190,0
20250227,182500,3877427820,5190,5190,5190,5190,0
20250227,182400,3877427820,5190,5190,5190,5190,0
20250227,182300,3877427820,5190,5190,5190,5190,0
20250227,182200,3877427820,5190,5190,5190,5190,0
20250227,182100,3877427820,5190,5190,5190,5190,0
20250227,182000,3877427820,5190,5190,5190,5190,0
20250227,181900,3877427820,5190,5190,5190,5190,0
20250227,181800,3877427820,5190,5190,5190,5190,0
20250227,181700,3877427820,5190,5190,5190,5190,0
20250227,181600,3877427820,5190,5190,5190,5190,0
20250227,181500,3877427820,5190,5190,5190,5190,0
20250227,181400,3877427820,5190,5190,5190,5190,0
20250227,181300,3877427820,5190,5190,5190,5190,0
20250227,181200,3877427820,5190,5190,5190,5190,0
20250227,181100,3877427820,5190,5190,5190,5190,0
20250227,181000,3877427820,5190,5190,5190,5190,0
20250227,180900,3877427820,5190,5190,5190,5190,0
20250227,180800,3877427820,5190,5190,5190,5190,0
20250227,180700,3877427820,5190,5190,5190,5190,0
20250227,180600,3877427820,5190,5190,5190,5190,0
20250227,180500,3877427820,5190,5190,5190,5190,0
20250227,180400,3877427820,5190,5190,5190,5190,0
20250227,180300,3877427820,5190,5190,5190,5190,0
20250227,180200,3877427820,5190,5190,5190,5190,0
20250227,180100,3877427820,5190,5190,5190,5190,0
20250227,180000,3877427820,5190,5190,5190,5190,0
20250227,175900,3877427820,5190,5190,5190,5190,0
20250227,175800,3877427820,5190,5190,5190,5190,0
20250227,175700,3877427820,5190,5190,5190,5190,8421
20250227,175600,3877427820,5190,5190,5190,5190,0
20250227,175500,3877427820,5190,5190,5190,5190,0
20250227,175400,3877427820,5190,5190,5190,5190,0
20250227,175300,3877427820,5190,5190,5190,5190,0
20250227,175200,3877427820,5190,5190,5190,5190,0
20250227,175100,3877427820,5190,5190,5190,5190,0
20250227,175000,3877427820,5190,5190,5190,5190,0
20250227,174900,3877427820,5190,5190,5190,5190,0
20250227,174800,3877427820,5190,5190,5190,5190,0
20250227,174700,3877427820,5190,5190,5190,5190,0
20250227,174600,3877427820,5190,5190,5190,5190,0
20250227,174500,3877427820,5190,5190,5190,5190,0
20250227,174400,3877427820,5190,5190,5190,5190,0
20250227,174300,3877427820,5190,5190,5190,5190,0
20250227,174200,3877427820,5190,5190,5190,5190,0
20250227,174100,3877427820,5190,5190,5190,5190,0
20250227,174000,3877427820,5190,5190,5190,5190,0
20250227,173900,3877427820,5190,5190,5190,5190,0
20250227,173800,3877427820,5190,5190,5190,5190,0
20250227,173700,3877427820,5190,5190,5190,5190,0
20250227,173600,3877427820,5190,5190,5190,5190,0
20250227,173500,3877427820,5190,5190,5190,5190,0
20250227,173400,3877427820,5190,5190,5190,5190,0
20250227,173300,3877427820,5190,5190,5190,5190,0
20250227,173200,3877427820,5190,5190,5190,5190,0
20250227,173100,3877427820,5190,5190,5190,5190,0
20250227,173000,3877427820,5190,5190,5190,5190,0
20250227,172900,3877427820,5190,5190,5190,5190,0
20250227,172800,3877427820,5190,5190,5190,5190,0
20250227,172700,3877427820,5190,5190,5190,5190,8421
20250227,172600,3877427820,5190,5190,5190,5190,0
20250227,172500,3877427820,5190,5190,5190,5190,0
20250227,172400,3877427820,5190,5190,5190,5190,0
20250227,172300,3877427820,5190,5190,5190,5190,0
20250227,172200,3877427820,5190,5190,5190,5190,0
20250227,172100,3877427820,5190,5190,5190,5190,0
20250227,172000,3877427820,5190,5190,5190,5190,0
20250227,171900,3877427820,5190,5190,5190,5190,0
20250227,171800,3877427820,5190,5190,5190,5190,0
20250227,171700,3877427820,5190,5190,5190,5190,0
20250227,171600,3877427820,5190,5190,5190,5190,0
20250227,171500,3877427820,5190,5190,5190,5190,0
20250227,171400,3877427820,5190,5190,5190,5190,0
20250227,171300,3877427820,5190,5190,5190,5190,0
20250227,171200,3877427820,5190,5190,5190,5190,0
20250227,171100,3877427820,5190,5190,5190,5190,0
20250227,171000,3877427820,5190,5190,5190,5190,0
20250227,170900,3877427820,5190,5190,5190,5190,0
20250227,170800,3877427820,5190,5190,5190,5190,0
20250227,170700,3877427820,5190,5190,5190,5190,0
20250227,170600,3877427820,5190,5190,5190,5190,0
20250227,170500,3877427820,5190,5190,5190,5190,0
20250227,170400,3877427820,5190,5190,5190,5190,0
20250227,170300,3877427820,5190,5190,5190,5190,0
20250227,170200,3877427820,5190,5190,5190,5190,0
20250227,170100,3877427820,5190,5190,5190,5190,0
20250227,170000,3877427820,5190,5190,5190,5190,0
20250227,165900,3877427820,5190,5190,5190,5190,0
20250227,165800,3877427820,5190,5190,5190,5190,0
20250227,165700,3877427820,5190,5190,5190,5190,8421
20250227,165600,3877427820,5190,5190,5190,5190,0
20250227,165500,3877427820,5190,5190,5190,5190,0
20250227,165400,3877427820,5190,5190,5190,5190,0
20250227,165300,3877427820,5190,5190,5190,5190,0
20250227,165200,3877427820,5190,5190,5190,5190,0
20250227,165100,3877427820,5190,5190,5190,5190,0
20250227,165000,3877427820,5190,5190,5190,5190,0
20250227,164900,3877427820,5190,5190,5190,5190,0
20250227,164800,3877427820,5190,5190,5190,5190,0
20250227,164700,3877427820,5190,5190,5190,5190,0
20250227,164600,3877427820,5190,5190,5190,5190,0
20250227,164500,3877427820,5190,5190,5190,5190,0
20250227,164400,3877427820,5190,5190,5190,5190,0
20250227,164300,3877427820,5190,5190,5190,5190,0
20250227,164200,3877427820,5190,5190,5190,5190,0
20250227,164100,3877427820,5190,5190,5190,5190,0
20250227,164000,3877427820,5190,5190,5190,5190,0
20250227,163900,3877427820,5190,5190,5190,5190,0
20250227,163800,3877427820,5190,5190,5190,5190,0
20250227,163700,3877427820,5190,5190,5190,5190,0
20250227,163600,3877427820,5190,5190,5190,5190,0
20250227,163500,3877427820,5190,5190,5190,5190,0
20250227,163400,3877427820,5190,5190,5190,5190,0
20250227,163300,3877427820,5190,5190,5190,5190,0
20250227,163200,3877427820,5190,5190,5190,5190,0
20250227,163100,3877427820,5190,5190,5190,5190,0
20250227,163000,3877427820,5190,5190,5190,5190,0
20250227,162900,3877427820,5190,5190,5190,5190,0
20250227,162800,3877427820,5190,5190,5190,5190,0
20250227,162700,3877427820,5190,5190,5190,5190,8421
20250227,162600,3877427820,5190,5190,5190,5190,0
20250227,162500,3877427820,5190,5190,5190,5190,0
20250227,162400,3877427820,5190,5190,5190,5190,0
20250227,162300,3877427820,5190,5190,5190,5190,0
20250227,162200,3877427820,5190,5190,5190,5190,0
20250227,162100,3877427820,5190,5190,5190,5190,0
20250227,162000,3877427820,5190,5190,5190,5190,0
20250227,161900,3877427820,5190,5190,5190,5190,0
20250227,161800,3877427820,5190,5190,5190,5190,0
20250227,161700,3877427820,5190,5190,5190,5190,0
20250227,161600,3877427820,5190,5190,5190,5190,0
20250227,161500,3877427820,5190,5190,5190,5190,0
20250227,161400,3877427820,5190,5190,5190,5190,0
20250227,161300,3877427820,5190,5190,5190,5190,0
20250227,161200,3877427820,5190,5190,5190,5190,0
20250227,161100,3877427820,5190,5190,5190,5190,0
20250227,161000,3877427820,5190,5190,5190,5190,0
20250227,160900,3877427820,5190,5190,5190,5190,0
20250227,160800,3877427820,5190,5190,5190,5190,0
20250227,160700,3877427820,5190,5190,5190,5190,0
20250227,160600,3877427820,5190,5190,5190,5190,0
20250227,160500,3877427820,5190,5190,5190,5190,0
20250227,160400,3877427820,5190,5190,5190,5190,0
20250227,160300,3877427820,5190,5190,5190,5190,0
20250227,160200,3877427820,5190,5190,5190,5190,0
20250227,160100,3877427820,5190,5190,5190,5190,0
20250227,160000,3877427820,5190,5190,5190,5190,0
20250227,155900,3877427820,5190,5190,5190,5190,0
20250227,155800,3877427820,5190,5190,5190,5190,0
20250227,155700,3877427820,5190,5190,5190,5190,8421
20250227,155600,3877427820,5190,5190,5190,5190,0
20250227,155500,3877427820,5190,5190,5190,5190,0
20250227,155400,3877427820,5190,5190,5190,5190,0
20250227,155300,3877427820,5190,5190,5190,5190,0
20250227,155200,3877427820,5190,5190,5190,5190,0
20250227,155100,3877427820,5190,5190,5190,5190,0
20250227,155000,3877427820,5190,5190,5190,5190,0
20250227,154900,3877427820,5190,5190,5190,5190,0
20250227,154800,3877427820,5190,5190,5190,5190,0
20250227,154700,3877427820,5190,5190,5190,5190,0
20250227,154600,3877427820,5190,5190,5190,5190,0
20250227,154500,3877427820,5190,5190,5190,5190,0
20250227,154400,3877427820,5190,5190,5190,5190,0
20250227,154300,3877427820,5190,5190,5190,5190,0
20250227,154200,3877427820,5190,5190,5190,5190,0
20250227,154100,3877427820,5190,5190,5190,5190,0
20250227,154000,3877427820,5190,5190,5190,5190,0
20250227,153900,3877427820,5190,5190,5190,5190,0
20250227,153800,3877427820,5190,5190,5190,5190,0
20250227,153700,3877427820,5190,5190,5190,5190,0
20250227,153600,3877427820,5190,5190,5190,5190,0
20250227,153500,3877427820,5190,5190,5190,5190,0
20250227,153400,3877427820,5190,5190,5190,5190,0
20250227,153300,3877427820,5190,5190,5190,5190,0
20250227,153200,3877427820,5190,5190,5190,5190,0
20250227,153100,3877427820,5190,5190,5190,5190,0
20250227,153000,3877427820,5190,5190,5190,5190,8421
20250227,152900,3833722830,5180,5180,5180,5180,0
20250227,152800,3833722830,5180,5180,5180,5180,0
20250227,152700,3833722830,5180,5180,5180,5180,0
20250227,152600,3833722830,5180,5180,5180,5180,0
20250227,152500,3833722830,5180,5180,5180,5180,0
20250227,152400,3833722830,5180,5180,5180,5180,0
20250227,152300,3833722830,5180,5180,5180,5180,0
20250227,152200,3833722830,5180,5180,5180,5180,0
20250227,152100,3833722830,5180,5180,5180,5180,0
20250227,152000,3833722830,5180,5180,5180,5180,0
20250227,151900,3833722830,5180,5180,5190,5170,1558
20250227,151800,3825652000,5190,5200,5200,5190,1988
20250227,151700,3815326520,5200,5210,5210,5200,2230
20250227,151600,3803716920,5200,5220,5220,5200,146
20250227,151500,3802957700,5190,5190,5210,5190,1166
20250227,151400,3796893790,5190,5190,5200,5190,458
20250227,151300,3794516750,5200,5200,5200,5200,483
20250227,151200,3792005150,5200,5190,5200,5190,216
20250227,151100,3790883560,5190,5210,5210,5190,1639
20250227,151000,3782349080,5200,5210,5220,5200,1056
20250227,150900,3776847490,5200,5200,5220,5200,107
20250227,150800,3776291050,5210,5200,5210,5190,782
20250227,150700,3772226600,5190,5200,5220,5190,364
20250227,150600,3770329440,5200,5200,5200,5200,65
20250227,150500,3769991440,5200,5200,5200,5200,8
20250227,150400,3769949840,5190,5190,5190,5190,55
20250227,150300,3769664390,5200,5200,5200,5190,1499
20250227,150200,3761872920,5200,5220,5220,5200,7022
20250227,150100,3725357530,5210,5200,5210,5200,2646
20250227,150000,3711584210,5200,5200,5210,5200,3412
20250227,145900,3693830690,5200,5200,5200,5200,0
20250227,145800,3693830690,5200,5200,5210,5200,1805
20250227,145700,3684444390,5210,5210,5210,5210,7
20250227,145600,3684407920,5200,5210,5210,5200,6854
20250227,145500,3648758450,5210,5220,5220,5210,11
20250227,145400,3648701040,5210,5210,5220,5210,162
20250227,145300,3647855910,5220,5220,5220,5220,140
20250227,145200,3647125110,5210,5210,5210,5210,2
20250227,145100,3647114690,5210,5220,5220,5210,491
20250227,145000,3644556280,5210,5210,5220,5210,187
20250227,144900,3643581980,5210,5210,5210,5210,416
20250227,144800,3641414620,5210,5210,5210,5210,783
20250227,144700,3637335190,5210,5210,5220,5210,414
20250227,144600,3635177780,5210,5220,5220,5210,400
20250227,144500,3633089810,5220,5220,5220,5220,3332
20250227,144400,3615696770,5220,5220,5220,5220,456
20250227,144300,3613316450,5230,5230,5230,5230,0
20250227,144200,3613316450,5230,5220,5230,5220,189
20250227,144100,3612328980,5220,5220,5220,5220,785
20250227,144000,3608231280,5210,5220,5220,5210,462
20250227,143900,3605820420,5210,5210,5210,5200,1510
20250227,143800,3597963320,5210,5210,5210,5210,405
20250227,143700,3595853270,5210,5220,5220,5210,1182
20250227,143600,3589683950,5200,5220,5220,5200,778
20250227,143500,3585634850,5210,5210,5210,5210,205
20250227,143400,3584566800,5190,5210,5210,5190,1334
20250227,143300,3577635490,5210,5210,5210,5210,517
20250227,143200,3574941920,5210,5210,5210,5210,7
20250227,143100,3574905450,5200,5200,5200,5200,1
20250227,143000,3574900250,5200,5210,5210,5200,437
20250227,142900,3572626840,5210,5210,5210,5210,832
20250227,142800,3568292120,5210,5210,5210,5210,371
20250227,142700,3566359210,5220,5220,5220,5220,84
20250227,142600,3565920730,5220,5220,5220,5220,60
20250227,142500,3565607530,5220,5210,5220,5210,244
20250227,142400,3564336280,5210,5220,5220,5210,139
20250227,142300,3563611000,5220,5220,5220,5220,10
20250227,142200,3563558800,5220,5220,5230,5220,50
20250227,142100,3563297700,5220,5220,5220,5220,0
20250227,142000,3563297700,5220,5220,5220,5220,7
20250227,141900,3563261160,5220,5240,5240,5220,180
20250227,141800,3562319960,5250,5250,5250,5250,0
20250227,141700,3562319960,5250,5250,5250,5250,104
20250227,141600,3561773960,5220,5220,5240,5220,3611
20250227,141500,3542872570,5220,5210,5220,5210,554
20250227,141400,3539981190,5220,5220,5220,5220,101
20250227,141300,3539453970,5220,5190,5220,5180,375
20250227,141200,3537506360,5190,5180,5190,5180,127
20250227,141100,3536848040,5190,5190,5190,5190,1007
20250227,141000,3531621710,5190,5190,5200,5190,248
20250227,140900,3530334580,5190,5190,5190,5190,5
20250227,140800,3530308630,5190,5200,5200,5190,201
20250227,140700,3529265430,5180,5180,5180,5180,0
20250227,140600,3529265430,5180,5210,5210,5180,4800
20250227,140500,3504319090,5210,5210,5210,5210,0
20250227,140400,3504319090,5210,5200,5210,5200,101
20250227,140300,3503793880,5210,5200,5220,5200,227
20250227,140200,3502611190,5200,5220,5220,5200,110
20250227,140100,3502038970,5200,5200,5200,5200,1
20250227,140000,3502033770,5210,5210,5210,5210,0
20250227,135900,3502033770,5210,5210,5210,5210,269
20250227,135800,3500632280,5200,5200,5200,5200,0
20250227,135700,3500632280,5200,5200,5200,5200,637
20250227,135600,3497319880,5200,5210,5210,5200,5237
20250227,135500,3470076230,5210,5220,5220,5210,1184
20250227,135400,3463907290,5220,5220,5220,5220,101
20250227,135300,3463380070,5220,5220,5220,5220,1
20250227,135200,3463374850,5220,5210,5220,5210,527
20250227,135100,3460628580,5210,5210,5210,5210,3
20250227,135000,3460612950,5210,5210,5210,5210,30
20250227,134900,3460456650,5210,5210,5210,5210,110
20250227,134800,3459883550,5210,5210,5210,5210,1001
20250227,134700,3454668340,5220,5200,5220,5200,930
20250227,134600,3449826070,5200,5200,5200,5200,465
20250227,134500,3447408070,5200,5220,5220,5200,3306
20250227,134400,3430198710,5220,5230,5230,5210,523
20250227,134300,3427469990,5220,5230,5230,5220,351
20250227,134200,3425637760,5220,5220,5230,5220,1067
20250227,134100,3420067500,5220,5210,5220,5210,250
20250227,134000,3418763760,5220,5220,5220,5210,123
20250227,133900,3418122760,5210,5190,5210,5190,3003
20250227,133800,3402505150,5190,5200,5200,5190,54
20250227,133700,3402224370,5190,5190,5200,5190,1834
20250227,133600,3392703700,5190,5190,5190,5190,100
20250227,133500,3392184700,5190,5190,5190,5190,305
20250227,133400,3390601750,5190,5190,5190,5180,157
20250227,133300,3389787680,5190,5200,5200,5190,356
20250227,133200,3387939680,5200,5180,5200,5180,186
20250227,133100,3386974960,5180,5180,5180,5170,520
20250227,133000,3384286360,5180,5180,5180,5170,137
20250227,132900,3383577670,5180,5180,5180,5180,8
20250227,132800,3383536230,5170,5180,5180,5170,534
20250227,132700,3380775030,5180,5180,5180,5180,82
20250227,132600,3380350270,5190,5200,5200,5170,779
20250227,132500,3376309440,5200,5170,5200,5170,645
20250227,132400,3372958270,5180,5190,5190,5170,650
20250227,132300,3369595990,5200,5200,5200,5200,50
20250227,132200,3369335990,5200,5170,5200,5150,3350
20250227,132100,3351990030,5140,5150,5170,5140,1344
20250227,132000,3345067190,5150,5140,5160,5140,323
20250227,131900,3343400600,5160,5150,5170,5140,1002
20250227,131800,3338233570,5110,5130,5160,5110,3774
20250227,131700,3318916450,5130,5140,5180,5130,660
20250227,131600,3315527000,5130,5130,5130,5130,31
20250227,131500,3315367970,5130,5130,5170,5130,759
20250227,131400,3311472140,5130,5180,5190,5120,2995
20250227,131300,3296055600,5180,5170,5180,5160,24
20250227,131200,3295931620,5170,5170,5190,5140,741
20250227,131100,3292108530,5180,5190,5200,5180,65
20250227,131000,3291771210,5200,5190,5250,5150,1171
20250227,130900,3285715570,5190,5170,5190,5170,542
20250227,130800,3282911130,5180,5170,5180,5140,2976
20250227,130700,3267576510,5170,5190,5190,5170,329
20250227,130600,3265872200,5180,5190,5190,5180,305
20250227,130500,3264291470,5200,5190,5200,5180,613
20250227,130400,3261114960,5190,5190,5190,5180,856
20250227,130300,3256679690,5190,5190,5190,5180,3059
20250227,130200,3240823490,5190,5180,5190,5150,7132
20250227,130100,3203993700,5200,5200,5200,5180,3780
20250227,130000,3184369410,5200,5190,5200,5190,1466
20250227,125900,3176750620,5180,5210,5210,5180,11413
20250227,125800,3117516280,5210,5210,5210,5210,250
20250227,125700,3116213780,5230,5220,5230,5210,213
20250227,125600,3115099830,5230,5230,5230,5230,2
20250227,125500,3115089370,5230,5230,5230,5200,310
20250227,125400,3113474440,5210,5220,5220,5210,35
20250227,125300,3113291940,5210,5210,5210,5210,261
20250227,125200,3111932130,5210,5210,5220,5210,1535
20250227,125100,3103934630,5210,5210,5210,5210,440
20250227,125000,3101642230,5210,5210,5210,5210,462
20250227,124900,3099235210,5220,5230,5230,5210,1078
20250227,124800,3093616300,5230,5230,5230,5230,47
20250227,124700,3093370490,5230,5220,5230,5220,78
20250227,124600,3092963020,5220,5220,5220,5220,36
20250227,124500,3092775100,5220,5210,5220,5210,32
20250227,124400,3092608360,5210,5220,5220,5210,255
20250227,124300,3091279610,5220,5210,5220,5210,51
20250227,124200,3091013400,5210,5200,5220,5200,102
20250227,124100,3090482580,5200,5210,5220,5200,1541
20250227,124000,3082465080,5210,5230,5230,5200,802
20250227,123900,3078290430,5200,5200,5210,5200,2101
20250227,123800,3067365070,5200,5250,5250,5200,4192
20250227,123700,3045515200,5250,5250,5250,5250,502
20250227,123600,3042879700,5250,5240,5250,5240,22
20250227,123500,3042764380,5240,5240,5240,5240,215
20250227,123400,3041637780,5240,5240,5240,5240,2
20250227,123300,3041627300,5230,5250,5250,5230,454
20250227,123200,3039250140,5240,5240,5240,5240,414
20250227,123100,3037080780,5240,5240,5240,5240,559
20250227,123000,3034151620,5250,5240,5250,5240,131
20250227,122900,3033464170,5240,5230,5240,5230,553
20250227,122800,3030566500,5240,5250,5250,5240,462
20250227,122700,3028145520,5240,5240,5240,5230,103
20250227,122600,3027605900,5240,5240,5240,5230,4152
20250227,122500,3005890560,5240,5240,5240,5240,779
20250227,122400,3001808600,5240,5230,5240,5230,483
20250227,122300,2999282440,5230,5220,5230,5220,537
20250227,122200,2996478930,5210,5230,5230,5210,6701
20250227,122100,2961544250,5240,5250,5250,5220,2482
20250227,122000,2948564130,5240,5250,5250,5230,404
20250227,121900,2946445100,5250,5240,5250,5240,127
20250227,121800,2945779460,5230,5240,5240,5230,20
20250227,121700,2945674670,5240,5240,5240,5240,80
20250227,121600,2945255470,5240,5240,5240,5240,241
20250227,121500,2943992630,5240,5240,5240,5230,1005
20250227,121400,2938729090,5250,5250,5250,5250,127
20250227,121300,2938062340,5250,5250,5250,5250,108
20250227,121200,2937495340,5250,5240,5250,5240,720
20250227,121100,2933722510,5250,5260,5260,5250,53
20250227,121000,2933443760,5260,5260,5260,5240,86
20250227,120900,2932992710,5260,5240,5260,5240,286
20250227,120800,2931492810,5250,5250,5250,5250,24
20250227,120700,2931366810,5240,5250,5270,5240,1265
20250227,120600,2924730560,5250,5250,5250,5240,1033
20250227,120500,2919311680,5260,5260,5260,5250,8017
20250227,120400,2877217430,5260,5260,5270,5260,58
20250227,120300,2876912340,5260,5260,5260,5260,100
20250227,120200,2876386340,5260,5260,5260,5260,61
20250227,120100,2876065480,5260,5260,5260,5250,184
20250227,120000,2875097880,5260,5260,5260,5260,446
20250227,115900,2872751920,5260,5250,5270,5250,613
20250227,115800,2869528510,5260,5270,5270,5260,1950
20250227,115700,2859268990,5280,5280,5280,5280,140
20250227,115600,2858529790,5280,5280,5280,5280,701
20250227,115500,2854828510,5280,5280,5280,5280,1
20250227,115400,2854823230,5280,5270,5280,5270,758
20250227,115300,2850828530,5270,5270,5270,5270,178
20250227,115200,2849890470,5270,5270,5270,5270,832
20250227,115100,2845505830,5270,5280,5280,5270,185
20250227,115000,2844530030,5280,5280,5280,5280,26
20250227,114900,2844392750,5280,5270,5280,5270,3
20250227,114800,2844376930,5260,5260,5260,5260,679
20250227,114700,2840805390,5250,5270,5270,5250,1422
20250227,114600,2833337200,5260,5260,5260,5260,0
20250227,114500,2833337200,5260,5260,5280,5260,99
20250227,114400,2832816060,5260,5260,5260,5260,201
20250227,114300,2831758800,5260,5260,5260,5260,4
20250227,114200,2831737760,5250,5270,5270,5250,3971
20250227,114100,2810845180,5280,5280,5290,5280,555
20250227,114000,2807914650,5280,5280,5280,5280,165
20250227,113900,2807043450,5280,5280,5290,5280,275
20250227,113800,2805591440,5290,5290,5290,5290,0
20250227,113700,2805591440,5290,5290,5290,5290,6
20250227,113600,2805559700,5290,5290,5290,5290,0
20250227,113500,2805559700,5290,5290,5290,5290,7
20250227,113400,2805522670,5290,5300,5300,5280,65
20250227,113300,2805178530,5280,5270,5300,5270,142
20250227,113200,2804428710,5280,5290,5290,5280,2114
20250227,113100,2793256790,5320,5290,5320,5280,600
20250227,113000,2790083340,5280,5290,5290,5280,61
20250227,112900,2789761080,5280,5280,5280,5280,35
20250227,112800,2789576280,5290,5300,5300,5290,2500
20250227,112700,2776338380,5310,5310,5310,5310,689
20250227,112600,2772679790,5310,5310,5310,5310,42
20250227,112500,2772456770,5320,5320,5320,5320,6
20250227,112400,2772424850,5310,5310,5310,5310,0
20250227,112300,2772424850,5310,5310,5310,5310,0
20250227,112200,2772424850,5310,5310,5310,5310,126
20250227,112100,2771755790,5310,5320,5320,5310,507
20250227,112000,2769063610,5310,5310,5310,5310,432
20250227,111900,2766769690,5320,5320,5320,5320,80
20250227,111800,2766344090,5320,5320,5320,5320,152
20250227,111700,2765535450,5320,5310,5320,5310,120
20250227,111600,2764898050,5310,5310,5310,5310,74
20250227,111500,2764505110,5310,5310,5310,5310,246
20250227,111400,2763198850,5310,5310,5310,5310,154
20250227,111300,2762381110,5320,5320,5320,5320,21
20250227,111200,2762269390,5320,5320,5320,5310,187
20250227,111100,2761276040,5330,5330,5330,5330,282
20250227,111000,2759772980,5330,5310,5330,5310,81
20250227,110900,2759342690,5310,5310,5330,5310,632
20250227,110800,2755986750,5310,5310,5310,5310,800
20250227,110700,2751738750,5310,5340,5340,5300,121
20250227,110600,2751096150,5340,5310,5340,5310,380
20250227,110500,2749073280,5310,5300,5310,5300,1684
20250227,110400,2740148040,5300,5300,5320,5300,159
20250227,110300,2739305280,5320,5330,5330,5320,292
20250227,110200,2737751270,5330,5320,5330,5320,432
20250227,110100,2735451160,5320,5310,5330,5300,935
20250227,110000,2730481780,5300,5320,5320,5300,717
20250227,105900,2726679500,5320,5310,5320,5310,109
20250227,105800,2726100650,5320,5300,5320,5300,2133
20250227,105700,2714765490,5300,5300,5310,5300,113
20250227,105600,2714166470,5310,5310,5310,5310,279
20250227,105500,2712684980,5320,5310,5320,5310,110
20250227,105400,2712100680,5300,5300,5320,5300,1098
20250227,105300,2706271150,5270,5270,5300,5270,5570
20250227,105200,2676802770,5270,5260,5290,5260,2094
20250227,105100,2665745180,5270,5270,5290,5250,3825
20250227,105000,2645572900,5280,5250,5280,5240,819
20250227,104900,2641260570,5240,5230,5260,5230,1949
20250227,104800,2631058300,5230,5270,5270,5230,8702
20250227,104700,2585312260,5260,5260,5280,5260,1698
20250227,104600,2576373360,5250,5270,5280,5250,1222
20250227,104500,2569951710,5270,5260,5270,5250,337
20250227,104400,2568176740,5270,5260,5280,5260,1557
20250227,104300,2559979690,5260,5280,5290,5250,652
20250227,104200,2556542530,5280,5280,5290,5260,1898
20250227,104100,2546532750,5280,5280,5290,5250,2386
20250227,104000,2533960460,5280,5270,5280,5260,2646
20250227,103900,2520006860,5260,5270,5300,5250,7118
20250227,103800,2482473080,5270,5260,5270,5240,7579
20250227,103700,2442647420,5250,5250,5260,5240,3209
20250227,103600,2425800120,5250,5270,5270,5240,1426
20250227,103500,2418312480,5260,5250,5260,5240,4700
20250227,103400,2393632420,5260,5260,5260,5240,9299
20250227,103300,2344750820,5260,5240,5260,5240,1828
20250227,103200,2335162900,5240,5270,5280,5230,17118
20250227,103100,2245154420,5270,5280,5280,5270,1156
20250227,103000,2239059060,5280,5290,5310,5280,7035
20250227,102900,2201900500,5280,5300,5300,5280,4157
20250227,102800,2179907630,5300,5330,5330,5300,5553
20250227,102700,2150458660,5310,5320,5320,5300,2009
20250227,102600,2139798640,5320,5320,5320,5310,300
20250227,102500,2138204700,5330,5330,5330,5330,13
20250227,102400,2138135410,5340,5330,5350,5330,219
20250227,102300,2136967690,5350,5340,5350,5340,2329
20250227,102200,2124518550,5340,5310,5340,5310,232
20250227,102100,2123286570,5310,5320,5330,5310,3084
20250227,102000,2106908050,5320,5320,5320,5320,450
20250227,101900,2104514050,5310,5320,5320,5310,1011
20250227,101800,2099140700,5320,5340,5340,5310,1419
20250227,101700,2091604610,5340,5310,5340,5310,183
20250227,101600,2090632520,5310,5350,5350,5310,2503
20250227,101500,2077301590,5350,5350,5350,5300,105
20250227,101400,2076743290,5350,5330,5350,5330,39
20250227,101300,2076535220,5300,5320,5330,5300,8286
20250227,101200,2032601370,5320,5350,5350,5320,103
20250227,101100,2032052830,5350,5320,5350,5320,748
20250227,101000,2028073290,5300,5300,5350,5290,893
20250227,100900,2023339100,5290,5300,5300,5290,2342
20250227,100800,2010935490,5300,5310,5310,5300,1531
20250227,100700,2002818670,5310,5320,5320,5290,1889
20250227,100600,1992808990,5320,5320,5320,5320,704
20250227,100500,1989063710,5320,5350,5350,5320,1741
20250227,100400,1979768480,5340,5340,5350,5340,5499
20250227,100300,1950395500,5340,5310,5340,5310,6839
20250227,100200,1913989970,5310,5280,5310,5280,10948
20250227,100100,1856058400,5280,5290,5300,5280,3427
20250227,100000,1837954720,5290,5310,5310,5290,1114
20250227,095900,1832048350,5290,5300,5310,5290,6522
20250227,095800,1797495710,5300,5320,5320,5300,2975
20250227,095700,1781714380,5320,5320,5320,5310,2664
20250227,095600,1767557570,5310,5300,5320,5290,6317
20250227,095500,1734045470,5290,5320,5320,5290,7612
20250227,095400,1693726330,5310,5320,5330,5300,4663
20250227,095300,1668997650,5310,5340,5340,5310,9187
20250227,095200,1620164900,5330,5330,5340,5330,715
20250227,095100,1616352100,5330,5340,5340,5330,269
20250227,095000,1614917430,5340,5350,5360,5340,2369
20250227,094900,1602261400,5350,5340,5360,5340,1665
20250227,094800,1593355330,5340,5360,5360,5330,13749
20250227,094700,1519821390,5360,5380,5380,5360,4654
20250227,094600,1494824450,5370,5350,5390,5350,2935
20250227,094500,1479093500,5350,5380,5390,5350,2276
20250227,094400,1466888820,5380,5350,5380,5330,5256
20250227,094300,1438767790,5360,5340,5360,5330,6836
20250227,094200,1402294950,5310,5390,5390,5300,19290
20250227,094100,1299295120,5390,5450,5450,5380,18963
20250227,094000,1196747420,5450,5450,5460,5440,2436
20250227,093900,1183476190,5450,5460,5470,5450,2540
20250227,093800,1169617470,5450,5470,5480,5450,5886
20250227,093700,1137444920,5470,5500,5500,5470,6765
20250227,093600,1100362290,5500,5550,5550,5490,10604
20250227,093500,1041938870,5530,5570,5580,5530,4258
20250227,093400,1018281210,5560,5570,5570,5560,587
20250227,093300,1015014210,5560,5570,5570,5560,1000
20250227,093200,1009446380,5560,5570,5570,5550,1609
20250227,093100,1000505680,5550,5580,5580,5550,7418
20250227,093000,959268110,5580,5560,5580,5560,4891
20250227,092900,932036190,5570,5560,5570,5530,4195
20250227,092800,908766370,5570,5550,5590,5540,3284
20250227,092700,890490350,5550,5550,5580,5550,2375
20250227,092600,877297640,5560,5570,5570,5550,4618
20250227,092500,851651080,5550,5590,5590,5550,5708
20250227,092400,819882250,5560,5600,5600,5550,13893
20250227,092300,742475880,5590,5600,5600,5570,1878
20250227,092200,731983520,5580,5580,5600,5570,3410
20250227,092100,712927220,5570,5580,5600,5570,1634
20250227,092000,703805980,5600,5600,5600,5570,2343
20250227,091900,690715380,5580,5580,5600,5550,1526
20250227,091800,682196640,5550,5590,5610,5550,9098
20250227,091700,631520770,5610,5560,5610,5550,6901
20250227,091600,592887450,5570,5600,5600,5540,7810
20250227,091500,549492200,5600,5590,5620,5570,3348
20250227,091400,530779380,5580,5570,5590,5550,3725
20250227,091300,509983720,5560,5570,5590,5550,4344
20250227,091200,485795540,5570,5610,5610,5540,10742
20250227,091100,425827640,5610,5580,5610,5570,3476
20250227,091000,406389160,5590,5570,5600,5560,982
20250227,090900,400909590,5590,5600,5600,5550,4203
20250227,090800,377429840,5560,5590,5610,5530,6383
20250227,090700,341958050,5560,5590,5600,5560,10189
20250227,090600,285095680,5570,5600,5610,5570,5496
20250227,090500,254359230,5590,5620,5630,5570,6262
20250227,090400,219275680,5620,5590,5620,5560,8031
20250227,090300,174372670,5600,5560,5600,5540,3889
20250227,090200,152701540,5560,5560,5570,5500,2515
20250227,090100,138775660,5560,5550,5580,5500,12913
20250227,090000,67450090,5530,5490,5580,5490,12109