stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183400,6530608035,2910,2910,2910,2910,60159
20250228,183300,6530608035,2910,2910,2910,2910,0
20250228,183200,6530608035,2910,2910,2910,2910,0
20250228,183100,6530608035,2910,2910,2910,2910,0
20250228,183000,6530608035,2910,2910,2910,2910,0
20250228,182900,6530608035,2910,2910,2910,2910,0
20250228,182800,6530608035,2910,2910,2910,2910,0
20250228,182700,6530608035,2910,2910,2910,2910,0
20250228,182600,6530608035,2910,2910,2910,2910,0
20250228,182500,6530608035,2910,2910,2910,2910,0
20250228,182400,6530608035,2910,2910,2910,2910,0
20250228,182300,6530608035,2910,2910,2910,2910,0
20250228,182200,6530608035,2910,2910,2910,2910,0
20250228,182100,6530608035,2910,2910,2910,2910,0
20250228,182000,6530608035,2910,2910,2910,2910,0
20250228,181900,6530608035,2910,2910,2910,2910,0
20250228,181800,6530608035,2910,2910,2910,2910,0
20250228,181700,6530608035,2910,2910,2910,2910,0
20250228,181600,6530608035,2910,2910,2910,2910,0
20250228,181500,6530608035,2910,2910,2910,2910,0
20250228,181400,6530608035,2910,2910,2910,2910,0
20250228,181300,6530608035,2910,2910,2910,2910,0
20250228,181200,6530608035,2910,2910,2910,2910,0
20250228,181100,6530608035,2910,2910,2910,2910,0
20250228,181000,6530608035,2910,2910,2910,2910,0
20250228,180900,6530608035,2910,2910,2910,2910,0
20250228,180800,6530608035,2910,2910,2910,2910,0
20250228,180700,6530608035,2910,2910,2910,2910,0
20250228,180600,6530608035,2910,2910,2910,2910,0
20250228,180500,6530608035,2910,2910,2910,2910,0
20250228,180400,6530608035,2910,2910,2910,2910,60159
20250228,180300,6530608035,2910,2910,2910,2910,0
20250228,180200,6530608035,2910,2910,2910,2910,0
20250228,180100,6530608035,2910,2910,2910,2910,0
20250228,180000,6530608035,2910,2910,2910,2910,0
20250228,175900,6530608035,2910,2910,2910,2910,0
20250228,175800,6530608035,2910,2910,2910,2910,0
20250228,175700,6530608035,2910,2910,2910,2910,0
20250228,175600,6530608035,2910,2910,2910,2910,0
20250228,175500,6530608035,2910,2910,2910,2910,0
20250228,175400,6530608035,2910,2910,2910,2910,0
20250228,175300,6530608035,2910,2910,2910,2910,0
20250228,175200,6530608035,2910,2910,2910,2910,0
20250228,175100,6530608035,2910,2910,2910,2910,0
20250228,175000,6530608035,2910,2910,2910,2910,0
20250228,174900,6530608035,2910,2910,2910,2910,0
20250228,174800,6530608035,2910,2910,2910,2910,0
20250228,174700,6530608035,2910,2910,2910,2910,0
20250228,174600,6530608035,2910,2910,2910,2910,0
20250228,174500,6530608035,2910,2910,2910,2910,0
20250228,174400,6530608035,2910,2910,2910,2910,0
20250228,174300,6530608035,2910,2910,2910,2910,0
20250228,174200,6530608035,2910,2910,2910,2910,0
20250228,174100,6530608035,2910,2910,2910,2910,0
20250228,174000,6530608035,2910,2910,2910,2910,0
20250228,173900,6530608035,2910,2910,2910,2910,0
20250228,173800,6530608035,2910,2910,2910,2910,0
20250228,173700,6530608035,2910,2910,2910,2910,0
20250228,173600,6530608035,2910,2910,2910,2910,0
20250228,173500,6530608035,2910,2910,2910,2910,0
20250228,173400,6530608035,2910,2910,2910,2910,60159
20250228,173300,6530608035,2910,2910,2910,2910,0
20250228,173200,6530608035,2910,2910,2910,2910,0
20250228,173100,6530608035,2910,2910,2910,2910,0
20250228,173000,6530608035,2910,2910,2910,2910,0
20250228,172900,6530608035,2910,2910,2910,2910,0
20250228,172800,6530608035,2910,2910,2910,2910,0
20250228,172700,6530608035,2910,2910,2910,2910,0
20250228,172600,6530608035,2910,2910,2910,2910,0
20250228,172500,6530608035,2910,2910,2910,2910,0
20250228,172400,6530608035,2910,2910,2910,2910,0
20250228,172300,6530608035,2910,2910,2910,2910,0
20250228,172200,6530608035,2910,2910,2910,2910,0
20250228,172100,6530608035,2910,2910,2910,2910,0
20250228,172000,6530608035,2910,2910,2910,2910,0
20250228,171900,6530608035,2910,2910,2910,2910,0
20250228,171800,6530608035,2910,2910,2910,2910,0
20250228,171700,6530608035,2910,2910,2910,2910,0
20250228,171600,6530608035,2910,2910,2910,2910,0
20250228,171500,6530608035,2910,2910,2910,2910,0
20250228,171400,6530608035,2910,2910,2910,2910,0
20250228,171300,6530608035,2910,2910,2910,2910,0
20250228,171200,6530608035,2910,2910,2910,2910,0
20250228,171100,6530608035,2910,2910,2910,2910,0
20250228,171000,6530608035,2910,2910,2910,2910,0
20250228,170900,6530608035,2910,2910,2910,2910,0
20250228,170800,6530608035,2910,2910,2910,2910,0
20250228,170700,6530608035,2910,2910,2910,2910,0
20250228,170600,6530608035,2910,2910,2910,2910,0
20250228,170500,6530608035,2910,2910,2910,2910,0
20250228,170400,6530608035,2910,2910,2910,2910,60159
20250228,170300,6530608035,2910,2910,2910,2910,0
20250228,170200,6530608035,2910,2910,2910,2910,0
20250228,170100,6530608035,2910,2910,2910,2910,0
20250228,170000,6530608035,2910,2910,2910,2910,0
20250228,165900,6530608035,2910,2910,2910,2910,0
20250228,165800,6530608035,2910,2910,2910,2910,0
20250228,165700,6530608035,2910,2910,2910,2910,0
20250228,165600,6530608035,2910,2910,2910,2910,0
20250228,165500,6530608035,2910,2910,2910,2910,0
20250228,165400,6530608035,2910,2910,2910,2910,0
20250228,165300,6530608035,2910,2910,2910,2910,0
20250228,165200,6530608035,2910,2910,2910,2910,0
20250228,165100,6530608035,2910,2910,2910,2910,0
20250228,165000,6530608035,2910,2910,2910,2910,0
20250228,164900,6530608035,2910,2910,2910,2910,0
20250228,164800,6530608035,2910,2910,2910,2910,0
20250228,164700,6530608035,2910,2910,2910,2910,0
20250228,164600,6530608035,2910,2910,2910,2910,0
20250228,164500,6530608035,2910,2910,2910,2910,0
20250228,164400,6530608035,2910,2910,2910,2910,0
20250228,164300,6530608035,2910,2910,2910,2910,0
20250228,164200,6530608035,2910,2910,2910,2910,0
20250228,164100,6530608035,2910,2910,2910,2910,0
20250228,164000,6530608035,2910,2910,2910,2910,0
20250228,163900,6530608035,2910,2910,2910,2910,0
20250228,163800,6530608035,2910,2910,2910,2910,0
20250228,163700,6530608035,2910,2910,2910,2910,0
20250228,163600,6530608035,2910,2910,2910,2910,0
20250228,163500,6530608035,2910,2910,2910,2910,0
20250228,163400,6530608035,2910,2910,2910,2910,60159
20250228,163300,6530608035,2910,2910,2910,2910,0
20250228,163200,6530608035,2910,2910,2910,2910,0
20250228,163100,6530608035,2910,2910,2910,2910,0
20250228,163000,6530608035,2910,2910,2910,2910,0
20250228,162900,6530608035,2910,2910,2910,2910,0
20250228,162800,6530608035,2910,2910,2910,2910,0
20250228,162700,6530608035,2910,2910,2910,2910,0
20250228,162600,6530608035,2910,2910,2910,2910,0
20250228,162500,6530608035,2910,2910,2910,2910,0
20250228,162400,6530608035,2910,2910,2910,2910,0
20250228,162300,6530608035,2910,2910,2910,2910,0
20250228,162200,6530608035,2910,2910,2910,2910,0
20250228,162100,6530608035,2910,2910,2910,2910,0
20250228,162000,6530608035,2910,2910,2910,2910,0
20250228,161900,6530608035,2910,2910,2910,2910,0
20250228,161800,6530608035,2910,2910,2910,2910,0
20250228,161700,6530608035,2910,2910,2910,2910,0
20250228,161600,6530608035,2910,2910,2910,2910,0
20250228,161500,6530608035,2910,2910,2910,2910,0
20250228,161400,6530608035,2910,2910,2910,2910,0
20250228,161300,6530608035,2910,2910,2910,2910,0
20250228,161200,6530608035,2910,2910,2910,2910,0
20250228,161100,6530608035,2910,2910,2910,2910,0
20250228,161000,6530608035,2910,2910,2910,2910,0
20250228,160900,6530608035,2910,2910,2910,2910,0
20250228,160800,6530608035,2910,2910,2910,2910,0
20250228,160700,6530608035,2910,2910,2910,2910,0
20250228,160600,6530608035,2910,2910,2910,2910,0
20250228,160500,6530608035,2910,2910,2910,2910,0
20250228,160400,6530608035,2910,2910,2910,2910,60159
20250228,160300,6530608035,2910,2910,2910,2910,0
20250228,160200,6530608035,2910,2910,2910,2910,0
20250228,160100,6530608035,2910,2910,2910,2910,0
20250228,160000,6530608035,2910,2910,2910,2910,0
20250228,155900,6530608035,2910,2910,2910,2910,0
20250228,155800,6530608035,2910,2910,2910,2910,0
20250228,155700,6530608035,2910,2910,2910,2910,0
20250228,155600,6530608035,2910,2910,2910,2910,0
20250228,155500,6530608035,2910,2910,2910,2910,0
20250228,155400,6530608035,2910,2910,2910,2910,0
20250228,155300,6530608035,2910,2910,2910,2910,0
20250228,155200,6530608035,2910,2910,2910,2910,0
20250228,155100,6530608035,2910,2910,2910,2910,0
20250228,155000,6530608035,2910,2910,2910,2910,0
20250228,154900,6530608035,2910,2910,2910,2910,0
20250228,154800,6530608035,2910,2910,2910,2910,0
20250228,154700,6530608035,2910,2910,2910,2910,0
20250228,154600,6530608035,2910,2910,2910,2910,0
20250228,154500,6530608035,2910,2910,2910,2910,0
20250228,154400,6530608035,2910,2910,2910,2910,0
20250228,154300,6530608035,2910,2910,2910,2910,0
20250228,154200,6530608035,2910,2910,2910,2910,0
20250228,154100,6530608035,2910,2910,2910,2910,0
20250228,154000,6530608035,2910,2910,2910,2910,0
20250228,153900,6530608035,2910,2910,2910,2910,0
20250228,153800,6530608035,2910,2910,2910,2910,0
20250228,153700,6530608035,2910,2910,2910,2910,0
20250228,153600,6530608035,2910,2910,2910,2910,0
20250228,153500,6530608035,2910,2910,2910,2910,0
20250228,153400,6530608035,2910,2910,2910,2910,60159
20250228,153300,6530608035,2910,2910,2910,2910,0
20250228,153200,6530608035,2910,2910,2910,2910,0
20250228,153100,6530608035,2910,2910,2910,2910,0
20250228,153000,6530608035,2910,2910,2910,2910,60159
20250228,152900,6355545345,2900,2900,2900,2900,0
20250228,152800,6355545345,2900,2900,2900,2900,0
20250228,152700,6355545345,2900,2900,2900,2900,0
20250228,152600,6355545345,2900,2900,2900,2900,0
20250228,152500,6355545345,2900,2900,2900,2900,0
20250228,152400,6355545345,2900,2900,2900,2900,0
20250228,152300,6355545345,2900,2900,2900,2900,0
20250228,152200,6355545345,2900,2900,2900,2900,0
20250228,152100,6355545345,2900,2900,2900,2900,0
20250228,152000,6355545345,2900,2900,2900,2900,0
20250228,151900,6355545345,2900,2900,2900,2890,17730
20250228,151800,6304240620,2900,2905,2905,2890,5601
20250228,151700,6288002940,2900,2895,2900,2895,5489
20250228,151600,6272094470,2900,2895,2900,2890,6384
20250228,151500,6253625875,2890,2890,2895,2885,13247
20250228,151400,6215341580,2890,2895,2895,2890,10655
20250228,151300,6184517750,2895,2900,2900,2895,6227
20250228,151200,6166489710,2900,2900,2900,2895,16056
20250228,151100,6119952760,2900,2900,2900,2895,3811
20250228,151000,6108918500,2900,2905,2905,2900,9051
20250228,150900,6082665415,2900,2900,2900,2900,8037
20250228,150800,6059358115,2900,2900,2900,2895,1172
20250228,150700,6055961800,2900,2895,2900,2895,3220
20250228,150600,6046627805,2895,2900,2900,2895,3267
20250228,150500,6037162105,2900,2890,2905,2890,12796
20250228,150400,6000065330,2890,2905,2905,2890,14337
20250228,150300,5958559760,2905,2905,2910,2900,8335
20250228,150200,5934369400,2905,2910,2915,2905,4986
20250228,150100,5919876130,2915,2910,2915,2910,3826
20250228,150000,5908741205,2910,2910,2915,2905,21753
20250228,145900,5845486730,2920,2920,2920,2910,7604
20250228,145800,5823312010,2920,2920,2925,2915,7654
20250228,145700,5800960530,2925,2925,2925,2920,3069
20250228,145600,5791994795,2925,2925,2925,2925,1217
20250228,145500,5788435070,2925,2925,2930,2925,1805
20250228,145400,5783154925,2920,2920,2920,2915,876
20250228,145300,5780598005,2915,2925,2925,2915,302
20250228,145200,5779717155,2915,2925,2925,2915,6033
20250228,145100,5762112050,2920,2930,2930,2920,3329
20250228,145000,5752375870,2930,2925,2930,2920,464
20250228,144900,5751017045,2930,2925,2930,2925,1684
20250228,144800,5746086340,2925,2915,2925,2915,616
20250228,144700,5744287600,2920,2920,2925,2920,4751
20250228,144600,5730414165,2920,2925,2925,2920,1604
20250228,144500,5725728975,2925,2920,2925,2920,604
20250228,144400,5723964775,2925,2920,2925,2920,42
20250228,144300,5723842075,2925,2925,2925,2920,423
20250228,144200,5722605800,2925,2920,2925,2920,753
20250228,144100,5720403280,2920,2915,2920,2915,4061
20250228,144000,5708560660,2915,2920,2925,2915,7171
20250228,143900,5687646490,2920,2920,2925,2915,3426
20250228,143800,5677640125,2925,2925,2925,2920,278
20250228,143700,5676827015,2925,2925,2925,2925,107
20250228,143600,5676514040,2925,2925,2925,2925,107
20250228,143500,5676201065,2925,2930,2930,2915,6265
20250228,143400,5657909500,2925,2925,2925,2925,500
20250228,143300,5656447000,2930,2930,2930,2930,1104
20250228,143200,5653212280,2925,2925,2925,2920,838
20250228,143100,5650761355,2925,2930,2935,2925,1689
20250228,143000,5645811830,2930,2930,2930,2925,1247
20250228,142900,5642158145,2925,2925,2925,2925,3783
20250228,142800,5631092870,2925,2930,2930,2920,4004
20250228,142700,5619389110,2930,2930,2930,2925,1488
20250228,142600,5615029900,2930,2930,2930,2930,811
20250228,142500,5612653670,2925,2930,2930,2925,174
20250228,142400,5612143955,2925,2930,2930,2925,460
20250228,142300,5610796405,2930,2930,2930,2925,2545
20250228,142200,5603349290,2925,2930,2930,2925,3914
20250228,142100,5591898615,2925,2930,2930,2925,711
20250228,142000,5589816425,2930,2930,2930,2925,1914
20250228,141900,5584209465,2935,2930,2935,2930,988
20250228,141800,5581313370,2930,2930,2930,2930,137
20250228,141700,5580911960,2930,2930,2930,2925,1967
20250228,141600,5575157765,2930,2930,2930,2930,159
20250228,141500,5574691895,2920,2930,2930,2920,11632
20250228,141400,5540716000,2925,2925,2925,2925,3061
20250228,141300,5531762575,2930,2950,2950,2925,23488
20250228,141200,5462911455,2945,2940,2945,2940,2177
20250228,141100,5456505090,2945,2945,2945,2940,8705
20250228,141000,5430911625,2945,2955,2955,2945,4884
20250228,140900,5416527925,2955,2955,2955,2955,103
20250228,140800,5416223560,2955,2950,2955,2950,305
20250228,140700,5415322510,2950,2950,2950,2950,160
20250228,140600,5414850510,2950,2950,2950,2950,103
20250228,140500,5414546660,2950,2950,2950,2950,0
20250228,140400,5414546660,2950,2945,2950,2945,1755
20250228,140300,5409373045,2945,2955,2955,2945,4093
20250228,140200,5397315610,2955,2960,2960,2955,261
20250228,140100,5396543835,2960,2960,2960,2960,114
20250228,140000,5396206395,2950,2950,2950,2950,451
20250228,135900,5394875945,2950,2960,2960,2950,852
20250228,135800,5392361065,2960,2955,2960,2955,164
20250228,135700,5391875925,2960,2960,2960,2960,254
20250228,135600,5391124085,2960,2960,2960,2960,46
20250228,135500,5390987925,2960,2960,2960,2960,1
20250228,135400,5390984965,2950,2960,2960,2950,14033
20250228,135300,5349521485,2960,2960,2960,2960,282
20250228,135200,5348686765,2960,2960,2960,2960,104
20250228,135100,5348378925,2960,2955,2960,2955,702
20250228,135000,5346304010,2960,2955,2960,2955,1331
20250228,134900,5342370215,2960,2965,2965,2960,476
20250228,134800,5340960000,2960,2960,2965,2960,3531
20250228,134700,5330507720,2960,2970,2970,2960,8239
20250228,134600,5306116685,2965,2965,2965,2965,168
20250228,134500,5305618565,2965,2965,2965,2965,252
20250228,134400,5304871385,2965,2960,2965,2960,114
20250228,134300,5304533425,2960,2965,2965,2960,626
20250228,134200,5302679945,2960,2960,2960,2960,327
20250228,134100,5301712025,2965,2960,2965,2960,383
20250228,134000,5300577610,2965,2965,2965,2960,886
20250228,133900,5297954525,2965,2965,2965,2965,104
20250228,133800,5297646165,2965,2965,2970,2960,475
20250228,133700,5296239285,2970,2970,2970,2955,4871
20250228,133600,5281813625,2975,2970,2975,2970,1243
20250228,133500,5278121910,2975,2970,2975,2970,1415
20250228,133400,5273918840,2965,2965,2965,2965,829
20250228,133300,5271460855,2965,2970,2970,2965,892
20250228,133200,5268815555,2970,2975,2975,2970,606
20250228,133100,5267015215,2970,2970,2970,2970,904
20250228,133000,5264330335,2970,2970,2970,2970,253
20250228,132900,5263578925,2965,2970,2970,2965,1104
20250228,132800,5260305045,2965,2970,2970,2965,2452
20250228,132700,5253026840,2970,2970,2970,2970,3913
20250228,132600,5241405230,2975,2970,2975,2970,399
20250228,132500,5240218480,2975,2970,2975,2970,1156
20250228,132400,5236784660,2965,2970,2970,2965,206
20250228,132300,5236172845,2970,2965,2970,2965,1544
20250228,132200,5231587220,2965,2960,2965,2960,150
20250228,132100,5231142480,2965,2955,2965,2955,3118
20250228,132000,5221925110,2960,2965,2965,2960,820
20250228,131900,5219497385,2965,2960,2965,2960,623
20250228,131800,5217652785,2960,2960,2960,2960,1763
20250228,131700,5212434305,2960,2960,2960,2960,2210
20250228,131600,5205892705,2955,2955,2955,2955,1353
20250228,131500,5201894590,2955,2955,2955,2955,252
20250228,131400,5201149930,2955,2955,2955,2955,1381
20250228,131300,5197069075,2950,2950,2950,2950,1125
20250228,131200,5193750325,2945,2945,2945,2945,3429
20250228,131100,5183651920,2945,2945,2945,2945,751
20250228,131000,5181440225,2945,2950,2950,2945,1413
20250228,130900,5177278420,2945,2950,2950,2945,1050
20250228,130800,5174185645,2945,2955,2955,2945,3014
20250228,130700,5165300820,2950,2950,2950,2950,21681
20250228,130600,5101341870,2950,2945,2950,2945,319
20250228,130500,5100401725,2950,2945,2950,2945,477
20250228,130400,5098996430,2950,2950,2950,2950,204
20250228,130300,5098394630,2950,2945,2950,2945,345
20250228,130200,5097377365,2940,2945,2945,2940,6391
20250228,130100,5078557180,2950,2950,2950,2950,2008
20250228,130000,5072633580,2955,2955,2955,2955,105
20250228,125900,5072323305,2950,2955,2955,2950,356
20250228,125800,5071271850,2955,2955,2955,2955,536
20250228,125700,5069687970,2945,2945,2945,2945,105
20250228,125600,5069378745,2945,2970,2970,2945,508
20250228,125500,5067880740,2945,2965,2970,2945,14215
20250228,125400,5025938705,2965,2970,2970,2960,2799
20250228,125300,5017642955,2970,2965,2970,2960,871
20250228,125200,5015064110,2970,2970,2970,2965,211
20250228,125100,5014437970,2960,2970,2970,2960,4984
20250228,125000,4999662245,2975,2975,2975,2975,260
20250228,124900,4998888745,2985,2980,2985,2975,1707
20250228,124800,4993801820,2980,2980,2980,2980,167
20250228,124700,4993304160,2980,2980,2980,2980,154
20250228,124600,4992845240,2980,2980,2980,2980,105
20250228,124500,4992532340,2975,2980,2980,2975,209
20250228,124400,4991910045,2980,2975,2980,2975,185
20250228,124300,4991358845,2975,2970,2975,2970,129
20250228,124200,4990975590,2980,2980,2980,2975,1847
20250228,124100,4985476220,2975,2970,2975,2970,1646
20250228,124000,4980582100,2970,2970,2970,2965,364
20250228,123900,4979501575,2970,2970,2970,2965,572
20250228,123800,4977805065,2965,2970,2970,2965,218
20250228,123700,4977158480,2970,2970,2970,2970,356
20250228,123600,4976101160,2970,2970,2970,2970,1226
20250228,123500,4972459940,2965,2970,2970,2965,1209
20250228,123400,4968869735,2970,2965,2970,2965,6
20250228,123300,4968851940,2970,2975,2975,2970,3779
20250228,123200,4957627575,2975,2970,2975,2970,279
20250228,123100,4956798425,2970,2970,2970,2970,670
20250228,123000,4954808525,2965,2965,2970,2960,307
20250228,122900,4953898260,2965,2965,2965,2965,108
20250228,122800,4953578040,2965,2965,2965,2955,1490
20250228,122700,4949167315,2965,2965,2965,2965,146
20250228,122600,4948734425,2965,2965,2965,2965,176
20250228,122500,4948212585,2970,2970,2970,2970,158
20250228,122400,4947743325,2970,2965,2970,2955,996
20250228,122300,4944794440,2970,2970,2970,2970,216
20250228,122200,4944152920,2975,2970,2975,2970,107
20250228,122100,4943834605,2970,2965,2970,2965,596
20250228,122000,4942065010,2970,2970,2970,2970,16
20250228,121900,4942017490,2970,2960,2970,2960,759
20250228,121800,4939765260,2970,2970,2970,2960,3753
20250228,121700,4928620855,2970,2970,2970,2970,422
20250228,121600,4927367515,2960,2960,2960,2960,105
20250228,121500,4927056715,2945,2965,2970,2945,8325
20250228,121400,4902497620,2965,2970,2970,2965,340
20250228,121300,4901488785,2965,2970,2970,2965,280
20250228,121200,4900658060,2970,2975,2975,2970,1345
20250228,121100,4896662255,2975,2980,2980,2975,375
20250228,121000,4895545280,2975,2980,2980,2975,194
20250228,120900,4894967610,2975,2980,2980,2975,5904
20250228,120800,4877374140,2985,2985,2985,2980,841
20250228,120700,4874865755,2985,2985,2985,2985,115
20250228,120600,4874522480,2985,2985,2985,2980,357
20250228,120500,4873457360,2980,2985,2985,2980,361
20250228,120400,4872381575,2985,2980,2985,2980,647
20250228,120300,4870452000,2985,2985,2985,2985,305
20250228,120200,4869541575,2985,2980,2985,2980,210
20250228,120100,4868915030,2970,2980,2980,2970,1011
20250228,120000,4865903300,2980,2970,2980,2965,870
20250228,115900,4863322180,2975,2975,2980,2970,1134
20250228,115800,4859944045,2975,2965,2975,2965,4205
20250228,115700,4847464610,2965,2960,2965,2960,1280
20250228,115600,4843674540,2950,2960,2960,2950,2135
20250228,115500,4837356290,2945,2955,2965,2945,8821
20250228,115400,4811294440,2945,2955,2955,2945,12113
20250228,115300,4775571810,2955,2965,2965,2955,1105
20250228,115200,4772305200,2965,2960,2965,2960,1632
20250228,115100,4767467295,2960,2960,2965,2960,2270
20250228,115000,4760747350,2960,2960,2960,2960,297
20250228,114900,4759868230,2960,2955,2960,2955,213
20250228,114800,4759238290,2955,2955,2955,2955,956
20250228,114700,4756413310,2955,2950,2960,2950,567
20250228,114600,4754737605,2955,2960,2960,2955,3659
20250228,114500,4743922475,2955,2950,2955,2950,4836
20250228,114400,4729653905,2950,2965,2965,2950,953
20250228,114300,4726836720,2965,2960,2965,2960,362
20250228,114200,4725763930,2960,2970,2970,2960,745
20250228,114100,4723556995,2970,2970,2970,2970,214
20250228,114000,4722921415,2980,2960,2980,2960,5702
20250228,113900,4706015535,2960,2975,2980,2960,22965
20250228,113800,4637823015,2980,2980,2980,2975,854
20250228,113700,4635279595,2980,2980,2980,2975,438
20250228,113600,4633974880,2980,2990,2990,2980,1123
20250228,113500,4630623485,2990,2985,2990,2985,212
20250228,113400,4629990140,2990,2990,2990,2990,127
20250228,113300,4629610410,2990,2985,2990,2985,1245
20250228,113200,4625888135,2985,2990,2990,2985,304
20250228,113100,4624979435,2985,2985,2985,2985,10
20250228,113000,4624949585,2985,2990,2990,2980,196
20250228,112900,4624364720,2980,2995,2995,2980,300
20250228,112800,4623469220,2995,2985,2995,2985,2398
20250228,112700,4616307990,2985,2990,2990,2985,213
20250228,112600,4615671665,2990,2990,2990,2985,95
20250228,112500,4615388060,2980,2980,2980,2980,105
20250228,112400,4615075160,2990,2985,2990,2985,489
20250228,112300,4613614055,2975,2980,2985,2975,406
20250228,112200,4612403755,2985,2985,2985,2980,1535
20250228,112100,4607821785,2985,2985,2985,2985,100
20250228,112000,4607523285,2975,2985,2985,2975,656
20250228,111900,4605568415,2980,2975,2980,2975,2965
20250228,111800,4596744335,2980,2985,2990,2980,1124
20250228,111700,4593394240,2980,2990,2990,2980,7260
20250228,111600,4571737400,2985,2985,2985,2985,226
20250228,111500,4571062790,2990,2985,2990,2985,387
20250228,111400,4569906520,2990,2985,2995,2985,2483
20250228,111300,4562493735,2990,2990,2995,2990,655
20250228,111200,4560534030,2990,2990,2995,2990,467
20250228,111100,4559137695,2990,2995,2995,2985,2785
20250228,111000,4550808090,2995,3000,3000,2995,209
20250228,110900,4550181615,3005,3010,3010,3000,1108
20250228,110800,4546857580,3000,3005,3010,3000,3354
20250228,110700,4536783240,3010,3010,3010,3010,19
20250228,110600,4536726050,3010,3010,3010,3005,110
20250228,110500,4536394965,3015,3005,3025,3005,15416
20250228,110400,4489847525,3010,3000,3010,3000,6939
20250228,110300,4468988610,3000,2995,3000,2995,924
20250228,110200,4466220705,2995,2995,2995,2995,234
20250228,110100,4465519875,2995,2995,2995,2995,363
20250228,110000,4464432690,2995,2995,2995,2995,2236
20250228,105900,4457735870,2995,2995,2995,2990,367
20250228,105800,4456637955,2995,2995,2995,2995,252
20250228,105700,4455883215,2995,2990,2995,2990,1168
20250228,105600,4452390890,2990,2985,2990,2985,1504
20250228,105500,4447893980,2985,2990,2990,2985,247
20250228,105400,4447155500,2990,2990,2995,2985,1994
20250228,105300,4441193935,2985,2995,2995,2985,576
20250228,105200,4439471280,2995,2995,2995,2990,1536
20250228,105100,4434877800,2995,3000,3000,2995,2508
20250228,105000,4427361240,3000,2995,3000,2995,506
20250228,104900,4425843575,3000,3000,3000,3000,265
20250228,104800,4425048575,2995,2995,2995,2990,2792
20250228,104700,4416697120,2990,2990,2990,2990,1657
20250228,104600,4411742690,2995,2995,2995,2990,2326
20250228,104500,4404776820,2995,2995,3000,2995,21335
20250228,104400,4340829345,3000,2990,3000,2990,5269
20250228,104300,4325035560,2990,2990,2995,2990,1495
20250228,104200,4320565455,2990,2990,2990,2985,1922
20250228,104100,4314818915,2990,2990,2990,2985,616
20250228,104000,4312980075,2980,2985,2985,2980,1295
20250228,103900,4309116700,2985,2985,2990,2985,1131
20250228,103800,4305740140,2985,2980,2990,2980,4649
20250228,103700,4291872385,2985,2985,2985,2985,432
20250228,103600,4290582865,2980,2985,2985,2980,652
20250228,103500,4288639270,2985,2985,2985,2980,2108
20250228,103400,4282346895,2980,2985,2985,2980,1213
20250228,103300,4278728695,2985,2985,2985,2985,1218
20250228,103200,4275092965,2985,2985,2985,2980,1574
20250228,103100,4270395575,2985,2980,2985,2980,2719
20250228,103000,4262286995,2975,2980,2980,2975,684
20250228,102900,4260251515,2980,2975,2980,2970,966
20250228,102800,4257377190,2970,2980,2980,2965,6683
20250228,102700,4237528185,2980,2980,2980,2975,1170
20250228,102600,4234041640,2980,2980,2985,2980,3148
20250228,102500,4224660080,2980,2975,2980,2975,4715
20250228,102400,4210611175,2975,2975,2980,2975,2998
20250228,102300,4201692050,2975,2970,2975,2970,6465
20250228,102200,4182490260,2970,2965,2970,2965,1601
20250228,102100,4177742775,2970,2965,2970,2965,738
20250228,102000,4175553225,2965,2970,2970,2965,405
20250228,101900,4174350690,2970,2965,2975,2965,4309
20250228,101800,4161552180,2965,2965,2965,2960,788
20250228,101700,4159218580,2965,2960,2965,2960,1617
20250228,101600,4154431700,2960,2960,2960,2960,252
20250228,101500,4153685780,2950,2955,2960,2950,3074
20250228,101400,4144607855,2955,2955,2960,2955,1556
20250228,101300,4140007300,2955,2960,2960,2955,1970
20250228,101200,4134185935,2955,2960,2960,2955,3249
20250228,101100,4124570385,2960,2955,2960,2955,338
20250228,101000,4123571070,2955,2950,2955,2950,3824
20250228,100900,4112271155,2950,2955,2955,2950,584
20250228,100800,4110547850,2955,2955,2955,2950,603
20250228,100700,4108766985,2955,2950,2955,2945,1944
20250228,100600,4103031595,2950,2950,2950,2950,2346
20250228,100500,4096110895,2950,2950,2950,2945,115
20250228,100400,4095771695,2950,2950,2950,2940,644
20250228,100300,4093878170,2950,2945,2950,2945,3101
20250228,100200,4084735565,2950,2950,2955,2950,5688
20250228,100100,4067953295,2950,2950,2950,2950,3360
20250228,100000,4058041295,2950,2940,2950,2935,3674
20250228,095900,4047224335,2940,2935,2940,2935,6763
20250228,095800,4027360195,2935,2940,2945,2930,5306
20250228,095700,4011780775,2935,2935,2940,2935,8407
20250228,095600,3987071820,2945,2940,2945,2935,1738
20250228,095500,3981962840,2945,2940,2945,2935,4989
20250228,095400,3967315575,2935,2945,2945,2935,12484
20250228,095300,3930633195,2945,2945,2945,2935,2751
20250228,095200,3922541925,2945,2940,2945,2925,4341
20250228,095100,3909797170,2925,2940,2940,2915,24629
20250228,095000,3837752490,2930,2950,2950,2930,30453
20250228,094900,3748366600,2950,2940,2950,2940,6873
20250228,094800,3728155380,2940,2950,2950,2935,13141
20250228,094700,3689481415,2950,2970,2970,2950,12345
20250228,094600,3652996780,2965,2965,2970,2960,6102
20250228,094500,3634904695,2965,2965,2970,2965,3045
20250228,094400,3625875530,2965,2965,2970,2960,846
20250228,094300,3623367155,2965,2970,2970,2965,6774
20250228,094200,3603271070,2970,2960,2970,2960,2740
20250228,094100,3595150220,2965,2960,2965,2960,3552
20250228,094000,3584630995,2960,2960,2965,2955,8720
20250228,093900,3558822345,2965,2970,2970,2965,6300
20250228,093800,3540132120,2970,2960,2970,2960,7835
20250228,093700,3516911995,2960,2960,2960,2945,18458
20250228,093600,3462437160,2960,2970,2970,2955,17988
20250228,093500,3409129820,2970,2960,2975,2960,9990
20250228,093400,3379500780,2960,2955,2960,2950,6874
20250228,093300,3359194950,2950,2950,2955,2950,8369
20250228,093200,3334505310,2950,2945,2950,2945,6236
20250228,093100,3316135900,2955,2955,2955,2945,29245
20250228,093000,3229877325,2955,2950,2960,2945,7360
20250228,092900,3208179755,2955,2945,2955,2940,20893
20250228,092800,3146549510,2945,2945,2955,2940,8912
20250228,092700,3120292455,2945,2940,2945,2935,6791
20250228,092600,3100340250,2940,2930,2940,2920,17122
20250228,092500,3050188755,2925,2930,2930,2920,13615
20250228,092400,3010354860,2930,2935,2945,2925,24476
20250228,092300,2938616165,2935,2930,2940,2925,25372
20250228,092200,2864236305,2930,2955,2960,2925,44657
20250228,092100,2733021725,2955,2955,2955,2935,42563
20250228,092000,2607662475,2955,2975,2980,2935,54242
20250228,091900,2447206250,2980,2985,2990,2975,18976
20250228,091800,2390647820,2985,2980,2990,2975,67559
20250228,091700,2189240825,2980,2985,2990,2975,20752
20250228,091600,2127382540,2985,2995,3000,2980,31751
20250228,091500,2032419105,2995,3000,3005,2990,33976
20250228,091400,1930532290,2995,3015,3020,2995,104074
20250228,091300,1618084820,3020,3040,3045,3020,28877
20250228,091200,1530648130,3045,3045,3050,3035,18986
20250228,091100,1472899895,3050,3055,3065,3045,56627
20250228,091000,1300370080,3055,3055,3055,3030,34477
20250228,090900,1195486480,3055,3055,3055,3030,24399
20250228,090800,1121337940,3050,3050,3055,3045,6829
20250228,090700,1100513935,3045,3065,3065,3045,12652
20250228,090600,1061866270,3055,3055,3065,3050,12597
20250228,090500,1023400655,3055,3070,3075,3050,19578
20250228,090400,963439735,3070,3080,3090,3065,29776
20250228,090300,871952615,3100,3075,3120,3075,67294
20250228,090200,663609365,3090,3085,3090,3065,44925
20250228,090100,525472725,3080,3100,3135,3075,39753
20250228,090000,402503530,3100,3090,3140,3080,129316