stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185700,51118916030,2380,2380,2380,2380,102359
20250228,185600,51118916030,2380,2380,2380,2380,0
20250228,185500,51118916030,2380,2380,2380,2380,0
20250228,185400,51118916030,2380,2380,2380,2380,0
20250228,185300,51118916030,2380,2380,2380,2380,0
20250228,185200,51118916030,2380,2380,2380,2380,0
20250228,185100,51118916030,2380,2380,2380,2380,0
20250228,185000,51118916030,2380,2380,2380,2380,0
20250228,184900,51118916030,2380,2380,2380,2380,0
20250228,184800,51118916030,2380,2380,2380,2380,0
20250228,184700,51118916030,2380,2380,2380,2380,0
20250228,184600,51118916030,2380,2380,2380,2380,0
20250228,184500,51118916030,2380,2380,2380,2380,0
20250228,184400,51118916030,2380,2380,2380,2380,0
20250228,184300,51118916030,2380,2380,2380,2380,0
20250228,184200,51118916030,2380,2380,2380,2380,0
20250228,184100,51118916030,2380,2380,2380,2380,0
20250228,184000,51118916030,2380,2380,2380,2380,0
20250228,183900,51118916030,2380,2380,2380,2380,0
20250228,183800,51118916030,2380,2380,2380,2380,0
20250228,183700,51118916030,2380,2380,2380,2380,0
20250228,183600,51118916030,2380,2380,2380,2380,0
20250228,183500,51118916030,2380,2380,2380,2380,0
20250228,183400,51118916030,2380,2380,2380,2380,0
20250228,183300,51118916030,2380,2380,2380,2380,0
20250228,183200,51118916030,2380,2380,2380,2380,0
20250228,183100,51118916030,2380,2380,2380,2380,0
20250228,183000,51118916030,2380,2380,2380,2380,0
20250228,182900,51118916030,2380,2380,2380,2380,0
20250228,182800,51118916030,2380,2380,2380,2380,0
20250228,182700,51118916030,2380,2380,2380,2380,102359
20250228,182600,51118916030,2380,2380,2380,2380,0
20250228,182500,51118916030,2380,2380,2380,2380,0
20250228,182400,51118916030,2380,2380,2380,2380,0
20250228,182300,51118916030,2380,2380,2380,2380,0
20250228,182200,51118916030,2380,2380,2380,2380,0
20250228,182100,51118916030,2380,2380,2380,2380,0
20250228,182000,51118916030,2380,2380,2380,2380,0
20250228,181900,51118916030,2380,2380,2380,2380,0
20250228,181800,51118916030,2380,2380,2380,2380,0
20250228,181700,51118916030,2380,2380,2380,2380,0
20250228,181600,51118916030,2380,2380,2380,2380,0
20250228,181500,51118916030,2380,2380,2380,2380,0
20250228,181400,51118916030,2380,2380,2380,2380,0
20250228,181300,51118916030,2380,2380,2380,2380,0
20250228,181200,51118916030,2380,2380,2380,2380,0
20250228,181100,51118916030,2380,2380,2380,2380,0
20250228,181000,51118916030,2380,2380,2380,2380,0
20250228,180900,51118916030,2380,2380,2380,2380,0
20250228,180800,51118916030,2380,2380,2380,2380,0
20250228,180700,51118916030,2380,2380,2380,2380,0
20250228,180600,51118916030,2380,2380,2380,2380,0
20250228,180500,51118916030,2380,2380,2380,2380,0
20250228,180400,51118916030,2380,2380,2380,2380,0
20250228,180300,51118916030,2380,2380,2380,2380,0
20250228,180200,51118916030,2380,2380,2380,2380,0
20250228,180100,51118916030,2380,2380,2380,2380,0
20250228,180000,51118916030,2380,2380,2380,2380,0
20250228,175900,51118916030,2380,2380,2380,2380,0
20250228,175800,51118916030,2380,2380,2380,2380,0
20250228,175700,51118916030,2380,2380,2380,2380,102359
20250228,175600,51118916030,2380,2380,2380,2380,0
20250228,175500,51118916030,2380,2380,2380,2380,0
20250228,175400,51118916030,2380,2380,2380,2380,0
20250228,175300,51118916030,2380,2380,2380,2380,0
20250228,175200,51118916030,2380,2380,2380,2380,0
20250228,175100,51118916030,2380,2380,2380,2380,0
20250228,175000,51118916030,2380,2380,2380,2380,0
20250228,174900,51118916030,2380,2380,2380,2380,0
20250228,174800,51118916030,2380,2380,2380,2380,0
20250228,174700,51118916030,2380,2380,2380,2380,0
20250228,174600,51118916030,2380,2380,2380,2380,0
20250228,174500,51118916030,2380,2380,2380,2380,0
20250228,174400,51118916030,2380,2380,2380,2380,0
20250228,174300,51118916030,2380,2380,2380,2380,0
20250228,174200,51118916030,2380,2380,2380,2380,0
20250228,174100,51118916030,2380,2380,2380,2380,0
20250228,174000,51118916030,2380,2380,2380,2380,0
20250228,173900,51118916030,2380,2380,2380,2380,0
20250228,173800,51118916030,2380,2380,2380,2380,0
20250228,173700,51118916030,2380,2380,2380,2380,0
20250228,173600,51118916030,2380,2380,2380,2380,0
20250228,173500,51118916030,2380,2380,2380,2380,0
20250228,173400,51118916030,2380,2380,2380,2380,0
20250228,173300,51118916030,2380,2380,2380,2380,0
20250228,173200,51118916030,2380,2380,2380,2380,0
20250228,173100,51118916030,2380,2380,2380,2380,0
20250228,173000,51118916030,2380,2380,2380,2380,0
20250228,172900,51118916030,2380,2380,2380,2380,0
20250228,172800,51118916030,2380,2380,2380,2380,0
20250228,172700,51118916030,2380,2380,2380,2380,102359
20250228,172600,51118916030,2380,2380,2380,2380,0
20250228,172500,51118916030,2380,2380,2380,2380,0
20250228,172400,51118916030,2380,2380,2380,2380,0
20250228,172300,51118916030,2380,2380,2380,2380,0
20250228,172200,51118916030,2380,2380,2380,2380,0
20250228,172100,51118916030,2380,2380,2380,2380,0
20250228,172000,51118916030,2380,2380,2380,2380,0
20250228,171900,51118916030,2380,2380,2380,2380,0
20250228,171800,51118916030,2380,2380,2380,2380,0
20250228,171700,51118916030,2380,2380,2380,2380,0
20250228,171600,51118916030,2380,2380,2380,2380,0
20250228,171500,51118916030,2380,2380,2380,2380,0
20250228,171400,51118916030,2380,2380,2380,2380,0
20250228,171300,51118916030,2380,2380,2380,2380,0
20250228,171200,51118916030,2380,2380,2380,2380,0
20250228,171100,51118916030,2380,2380,2380,2380,0
20250228,171000,51118916030,2380,2380,2380,2380,0
20250228,170900,51118916030,2380,2380,2380,2380,0
20250228,170800,51118916030,2380,2380,2380,2380,0
20250228,170700,51118916030,2380,2380,2380,2380,0
20250228,170600,51118916030,2380,2380,2380,2380,0
20250228,170500,51118916030,2380,2380,2380,2380,0
20250228,170400,51118916030,2380,2380,2380,2380,0
20250228,170300,51118916030,2380,2380,2380,2380,0
20250228,170200,51118916030,2380,2380,2380,2380,0
20250228,170100,51118916030,2380,2380,2380,2380,0
20250228,170000,51118916030,2380,2380,2380,2380,0
20250228,165900,51118916030,2380,2380,2380,2380,0
20250228,165800,51118916030,2380,2380,2380,2380,0
20250228,165700,51118916030,2380,2380,2380,2380,102359
20250228,165600,51118916030,2380,2380,2380,2380,0
20250228,165500,51118916030,2380,2380,2380,2380,0
20250228,165400,51118916030,2380,2380,2380,2380,0
20250228,165300,51118916030,2380,2380,2380,2380,0
20250228,165200,51118916030,2380,2380,2380,2380,0
20250228,165100,51118916030,2380,2380,2380,2380,0
20250228,165000,51118916030,2380,2380,2380,2380,0
20250228,164900,51118916030,2380,2380,2380,2380,0
20250228,164800,51118916030,2380,2380,2380,2380,0
20250228,164700,51118916030,2380,2380,2380,2380,0
20250228,164600,51118916030,2380,2380,2380,2380,0
20250228,164500,51118916030,2380,2380,2380,2380,0
20250228,164400,51118916030,2380,2380,2380,2380,0
20250228,164300,51118916030,2380,2380,2380,2380,0
20250228,164200,51118916030,2380,2380,2380,2380,0
20250228,164100,51118916030,2380,2380,2380,2380,0
20250228,164000,51118916030,2380,2380,2380,2380,0
20250228,163900,51118916030,2380,2380,2380,2380,0
20250228,163800,51118916030,2380,2380,2380,2380,0
20250228,163700,51118916030,2380,2380,2380,2380,0
20250228,163600,51118916030,2380,2380,2380,2380,0
20250228,163500,51118916030,2380,2380,2380,2380,0
20250228,163400,51118916030,2380,2380,2380,2380,0
20250228,163300,51118916030,2380,2380,2380,2380,0
20250228,163200,51118916030,2380,2380,2380,2380,0
20250228,163100,51118916030,2380,2380,2380,2380,0
20250228,163000,51118916030,2380,2380,2380,2380,0
20250228,162900,51118916030,2380,2380,2380,2380,0
20250228,162800,51118916030,2380,2380,2380,2380,0
20250228,162700,51118916030,2380,2380,2380,2380,102359
20250228,162600,51118916030,2380,2380,2380,2380,0
20250228,162500,51118916030,2380,2380,2380,2380,0
20250228,162400,51118916030,2380,2380,2380,2380,0
20250228,162300,51118916030,2380,2380,2380,2380,0
20250228,162200,51118916030,2380,2380,2380,2380,0
20250228,162100,51118916030,2380,2380,2380,2380,0
20250228,162000,51118916030,2380,2380,2380,2380,0
20250228,161900,51118916030,2380,2380,2380,2380,0
20250228,161800,51118916030,2380,2380,2380,2380,0
20250228,161700,51118916030,2380,2380,2380,2380,0
20250228,161600,51118916030,2380,2380,2380,2380,0
20250228,161500,51118916030,2380,2380,2380,2380,0
20250228,161400,51118916030,2380,2380,2380,2380,0
20250228,161300,51118916030,2380,2380,2380,2380,0
20250228,161200,51118916030,2380,2380,2380,2380,0
20250228,161100,51118916030,2380,2380,2380,2380,0
20250228,161000,51118916030,2380,2380,2380,2380,0
20250228,160900,51118916030,2380,2380,2380,2380,0
20250228,160800,51118916030,2380,2380,2380,2380,0
20250228,160700,51118916030,2380,2380,2380,2380,0
20250228,160600,51118916030,2380,2380,2380,2380,0
20250228,160500,51118916030,2380,2380,2380,2380,0
20250228,160400,51118916030,2380,2380,2380,2380,0
20250228,160300,51118916030,2380,2380,2380,2380,0
20250228,160200,51118916030,2380,2380,2380,2380,0
20250228,160100,51118916030,2380,2380,2380,2380,0
20250228,160000,51118916030,2380,2380,2380,2380,0
20250228,155900,51118916030,2380,2380,2380,2380,0
20250228,155800,51118916030,2380,2380,2380,2380,0
20250228,155700,51118916030,2380,2380,2380,2380,102359
20250228,155600,51118916030,2380,2380,2380,2380,0
20250228,155500,51118916030,2380,2380,2380,2380,0
20250228,155400,51118916030,2380,2380,2380,2380,0
20250228,155300,51118916030,2380,2380,2380,2380,0
20250228,155200,51118916030,2380,2380,2380,2380,0
20250228,155100,51118916030,2380,2380,2380,2380,0
20250228,155000,51118916030,2380,2380,2380,2380,0
20250228,154900,51118916030,2380,2380,2380,2380,0
20250228,154800,51118916030,2380,2380,2380,2380,0
20250228,154700,51118916030,2380,2380,2380,2380,0
20250228,154600,51118916030,2380,2380,2380,2380,0
20250228,154500,51118916030,2380,2380,2380,2380,0
20250228,154400,51118916030,2380,2380,2380,2380,0
20250228,154300,51118916030,2380,2380,2380,2380,0
20250228,154200,51118916030,2380,2380,2380,2380,0
20250228,154100,51118916030,2380,2380,2380,2380,0
20250228,154000,51118916030,2380,2380,2380,2380,0
20250228,153900,51118916030,2380,2380,2380,2380,0
20250228,153800,51118916030,2380,2380,2380,2380,0
20250228,153700,51118916030,2380,2380,2380,2380,0
20250228,153600,51118916030,2380,2380,2380,2380,0
20250228,153500,51118916030,2380,2380,2380,2380,0
20250228,153400,51118916030,2380,2380,2380,2380,0
20250228,153300,51118916030,2380,2380,2380,2380,0
20250228,153200,51118916030,2380,2380,2380,2380,0
20250228,153100,51118916030,2380,2380,2380,2380,0
20250228,153000,51118916030,2380,2380,2380,2380,102359
20250228,152900,50875301610,2370,2370,2370,2370,0
20250228,152800,50875301610,2370,2370,2370,2370,0
20250228,152700,50875301610,2370,2370,2370,2370,0
20250228,152600,50875301610,2370,2370,2370,2370,0
20250228,152500,50875301610,2370,2370,2370,2370,0
20250228,152400,50875301610,2370,2370,2370,2370,0
20250228,152300,50875301610,2370,2370,2370,2370,0
20250228,152200,50875301610,2370,2370,2370,2370,0
20250228,152100,50875301610,2370,2370,2370,2370,0
20250228,152000,50875301610,2370,2370,2370,2370,0
20250228,151900,50875301610,2370,2365,2375,2355,26418
20250228,151800,50812866190,2365,2370,2375,2365,19307
20250228,151700,50767146510,2370,2365,2375,2365,15248
20250228,151600,50731043235,2370,2370,2375,2365,7646
20250228,151500,50712945210,2370,2365,2375,2350,10522
20250228,151400,50688105425,2365,2380,2380,2365,8451
20250228,151300,50668071995,2375,2365,2380,2360,18934
20250228,151200,50623273300,2365,2360,2365,2355,13173
20250228,151100,50592178475,2365,2365,2370,2360,13509
20250228,151000,50560226560,2365,2350,2365,2350,7319
20250228,150900,50542937635,2360,2370,2370,2345,22436
20250228,150800,50490073050,2370,2370,2370,2360,10927
20250228,150700,50464211815,2370,2370,2375,2365,7119
20250228,150600,50447336240,2365,2380,2380,2365,13139
20250228,150500,50416189300,2380,2375,2400,2375,41790
20250228,150400,50316392955,2375,2360,2380,2355,39414
20250228,150300,50223040250,2360,2350,2360,2340,11760
20250228,150200,50195423030,2350,2350,2355,2340,8067
20250228,150100,50176489230,2350,2345,2355,2345,2081
20250228,150000,50171601885,2345,2350,2360,2345,15235
20250228,145900,50135765820,2355,2345,2355,2345,4222
20250228,145800,50125847325,2335,2350,2350,2335,6344
20250228,145700,50110976475,2345,2350,2355,2345,8911
20250228,145600,50090019135,2350,2330,2355,2330,6523
20250228,145500,50074738380,2330,2335,2335,2320,10774
20250228,145400,50049655715,2335,2340,2345,2330,12951
20250228,145300,50019378460,2345,2350,2355,2340,23297
20250228,145200,49964652530,2355,2355,2360,2345,11489
20250228,145100,49937641025,2350,2355,2360,2350,14633
20250228,145000,49903223725,2350,2350,2360,2345,24701
20250228,144900,49845081100,2345,2340,2350,2335,14905
20250228,144800,49810155085,2340,2340,2345,2335,4235
20250228,144700,49800250050,2340,2340,2345,2330,7450
20250228,144600,49782823110,2335,2320,2335,2320,21832
20250228,144500,49731874925,2325,2330,2330,2320,32884
20250228,144400,49655490520,2330,2330,2335,2325,10119
20250228,144300,49631931035,2330,2320,2330,2320,29350
20250228,144200,49563677005,2325,2330,2335,2315,27445
20250228,144100,49499919715,2335,2305,2335,2305,38646
20250228,144000,49410171235,2315,2360,2360,2300,107711
20250228,143900,49160377700,2355,2365,2365,2355,6611
20250228,143800,49144768835,2365,2365,2370,2360,3349
20250228,143700,49136855055,2365,2370,2375,2365,5419
20250228,143600,49124029505,2370,2380,2380,2360,15713
20250228,143500,49086830130,2380,2370,2380,2355,10899
20250228,143400,49061093070,2370,2375,2385,2355,9779
20250228,143300,49037957530,2375,2390,2390,2375,20392
20250228,143200,48989428025,2395,2395,2400,2390,17259
20250228,143100,48948091575,2390,2385,2400,2385,21969
20250228,143000,48895561495,2390,2385,2390,2385,3247
20250228,142900,48887812470,2385,2385,2390,2380,6212
20250228,142800,48872997110,2385,2390,2395,2380,18185
20250228,142700,48829571560,2385,2385,2395,2380,14623
20250228,142600,48794674170,2385,2375,2390,2375,16722
20250228,142500,48754786490,2375,2370,2385,2370,21880
20250228,142400,48702776050,2370,2365,2370,2355,15927
20250228,142300,48665129165,2370,2370,2375,2360,22757
20250228,142200,48611226955,2375,2375,2375,2365,29067
20250228,142100,48542337150,2375,2375,2380,2345,66818
20250228,142000,48384386495,2375,2410,2410,2370,101802
20250228,141900,48141009045,2410,2410,2415,2400,35481
20250228,141800,48055663050,2410,2410,2420,2405,33726
20250228,141700,47974427920,2410,2420,2430,2405,46896
20250228,141600,47861233915,2420,2435,2435,2410,78693
20250228,141500,47670765575,2435,2470,2475,2430,68622
20250228,141400,47502602220,2470,2485,2495,2465,43943
20250228,141300,47393789865,2485,2490,2495,2485,4805
20250228,141200,47381839550,2490,2485,2490,2480,17407
20250228,141100,47338563130,2485,2495,2505,2485,16961
20250228,141000,47296274815,2500,2505,2505,2495,13391
20250228,140900,47262808305,2500,2495,2505,2495,2352
20250228,140800,47256926030,2500,2500,2510,2490,30292
20250228,140700,47181141140,2490,2500,2510,2485,15846
20250228,140600,47141597460,2510,2515,2515,2495,14477
20250228,140500,47105341570,2510,2500,2515,2495,16470
20250228,140400,47064030840,2500,2490,2500,2485,39470
20250228,140300,46965698085,2490,2495,2500,2490,4679
20250228,140200,46954021360,2495,2495,2500,2485,12049
20250228,140100,46924021535,2500,2505,2510,2495,6170
20250228,140000,46908586715,2505,2500,2510,2500,6671
20250228,135900,46891884925,2500,2500,2500,2490,3473
20250228,135800,46883208035,2500,2490,2500,2490,8317
20250228,135700,46862477965,2495,2505,2510,2495,13121
20250228,135600,46829685375,2505,2515,2515,2505,4664
20250228,135500,46817989510,2515,2495,2515,2495,8203
20250228,135400,46797463370,2495,2500,2505,2490,9843
20250228,135300,46772911255,2500,2510,2510,2500,30519
20250228,135200,46696549660,2510,2540,2545,2505,53730
20250228,135100,46560896150,2535,2530,2545,2525,37766
20250228,135000,46465136240,2535,2520,2535,2515,34563
20250228,134900,46377739210,2515,2510,2520,2505,26896
20250228,134800,46310170280,2510,2510,2520,2510,11970
20250228,134700,46280083805,2515,2510,2515,2505,15190
20250228,134600,46241947150,2510,2495,2510,2495,17327
20250228,134500,46198587250,2495,2495,2495,2490,20203
20250228,134400,46148246835,2490,2495,2500,2490,10602
20250228,134300,46121820460,2495,2505,2510,2495,15518
20250228,134200,46083049525,2505,2510,2515,2495,25056
20250228,134100,46020313415,2510,2505,2520,2505,7141
20250228,134000,46002366770,2505,2510,2520,2505,4824
20250228,133900,45990258100,2510,2495,2520,2495,19703
20250228,133800,45940816960,2495,2535,2535,2490,75892
20250228,133700,45750704705,2530,2500,2540,2500,110865
20250228,133600,45470916100,2500,2490,2510,2485,70256
20250228,133500,45295610660,2480,2480,2480,2480,0
20250228,133400,45295610660,2480,2495,2500,2480,54732
20250228,133300,45159583940,2500,2525,2530,2495,140122
20250228,133200,44807866520,2525,2575,2580,2520,118708
20250228,133100,44505422190,2575,2590,2595,2575,41529
20250228,133000,44398299425,2590,2600,2605,2590,5329
20250228,132900,44384480670,2600,2605,2605,2595,12812
20250228,132800,44351174615,2605,2600,2605,2595,3441
20250228,132700,44342223575,2595,2605,2615,2595,9866
20250228,132600,44316564625,2595,2615,2615,2595,15982
20250228,132500,44274989825,2615,2630,2630,2605,13365
20250228,132400,44240035325,2630,2645,2645,2625,16873
20250228,132300,44195526320,2645,2635,2645,2630,16011
20250228,132200,44153281930,2635,2625,2640,2615,21983
20250228,132100,44095489815,2625,2650,2650,2620,27362
20250228,132000,44023337315,2645,2615,2650,2610,83427
20250228,131900,43803504760,2620,2615,2620,2605,15235
20250228,131800,43763686175,2610,2600,2615,2595,10910
20250228,131700,43735256415,2605,2600,2605,2595,4602
20250228,131600,43723285485,2600,2595,2600,2595,3318
20250228,131500,43714662940,2600,2610,2610,2595,8649
20250228,131400,43692165015,2610,2615,2620,2605,12526
20250228,131300,43659415455,2605,2605,2620,2605,19176
20250228,131200,43609326370,2605,2595,2605,2590,7326
20250228,131100,43590285945,2595,2595,2600,2595,2886
20250228,131000,43582795735,2600,2600,2605,2595,6169
20250228,130900,43566765090,2600,2600,2600,2595,1457
20250228,130800,43562977175,2595,2590,2605,2590,11676
20250228,130700,43532640425,2590,2585,2595,2585,2365
20250228,130600,43526516200,2585,2600,2605,2580,21073
20250228,130500,43471851320,2600,2590,2605,2585,17180
20250228,130400,43427264180,2590,2585,2590,2575,15923
20250228,130300,43386119095,2580,2585,2585,2575,8757
20250228,130200,43363517970,2580,2585,2585,2575,8459
20250228,130100,43341709190,2585,2585,2585,2570,6809
20250228,130000,43324140375,2585,2575,2585,2565,26834
20250228,125900,43255218815,2570,2585,2590,2565,45706
20250228,125800,43137484900,2590,2600,2600,2580,11824
20250228,125700,43106910665,2600,2605,2610,2595,13682
20250228,125600,43071332410,2605,2605,2605,2580,53163
20250228,125500,42933734340,2600,2610,2615,2600,10251
20250228,125400,42907031930,2605,2610,2620,2605,5832
20250228,125300,42891780265,2610,2595,2620,2595,14916
20250228,125200,42852974855,2595,2600,2605,2595,12955
20250228,125100,42819337030,2605,2605,2610,2600,3107
20250228,125000,42811253485,2600,2600,2615,2600,8102
20250228,124900,42790153275,2600,2605,2615,2600,6868
20250228,124800,42772274925,2605,2620,2620,2605,18657
20250228,124700,42723610680,2615,2625,2630,2615,14184
20250228,124600,42686384450,2630,2610,2630,2605,21785
20250228,124500,42629374075,2610,2605,2610,2595,42523
20250228,124400,42518763885,2605,2615,2615,2605,38416
20250228,124300,42418535910,2615,2615,2630,2615,25349
20250228,124200,42352142225,2625,2655,2655,2615,33395
20250228,124100,42264316335,2655,2650,2660,2650,3751
20250228,124000,42254356515,2650,2655,2660,2650,6326
20250228,123900,42237569045,2655,2650,2660,2650,3096
20250228,123800,42229342415,2660,2655,2660,2645,9006
20250228,123700,42205430550,2655,2640,2660,2640,8180
20250228,123600,42183775665,2640,2650,2650,2640,9016
20250228,123500,42159923590,2645,2655,2660,2645,34412
20250228,123400,42068626255,2655,2660,2665,2655,30431
20250228,123300,41987783335,2655,2665,2675,2655,80446
20250228,123200,41773183310,2670,2650,2670,2645,80675
20250228,123100,41558625880,2645,2625,2650,2625,21902
20250228,123000,41500944125,2620,2630,2630,2620,7131
20250228,122900,41482221670,2615,2620,2635,2615,12579
20250228,122800,41449215730,2620,2620,2625,2615,14494
20250228,122700,41411252105,2620,2640,2640,2615,13275
20250228,122600,41376398210,2640,2640,2650,2630,8614
20250228,122500,41353650310,2635,2640,2645,2635,19892
20250228,122400,41301143135,2635,2630,2640,2630,9617
20250228,122300,41275813785,2630,2620,2635,2615,22262
20250228,122200,41217397855,2620,2630,2635,2620,39828
20250228,122100,41112848860,2625,2655,2655,2625,53746
20250228,122000,40971196425,2650,2660,2660,2645,17889
20250228,121900,40923812010,2660,2670,2675,2660,41745
20250228,121800,40812376550,2670,2660,2680,2660,44269
20250228,121700,40694097080,2665,2650,2665,2645,22450
20250228,121600,40634519270,2645,2655,2655,2640,44125
20250228,121500,40517853915,2655,2650,2655,2645,18895
20250228,121400,40467765625,2655,2665,2670,2650,35155
20250228,121300,40374273080,2670,2675,2675,2660,37699
20250228,121200,40273675455,2670,2670,2675,2655,70442
20250228,121100,40086037725,2670,2655,2685,2650,126557
20250228,121000,39747590185,2660,2665,2665,2645,87520
20250228,120900,39515661785,2655,2645,2680,2640,203777
20250228,120800,38973311845,2645,2635,2645,2630,29008
20250228,120700,38896725705,2635,2635,2635,2630,24430
20250228,120600,38832396400,2630,2645,2645,2625,54730
20250228,120500,38688112500,2640,2620,2640,2620,67417
20250228,120400,38510500330,2625,2620,2625,2615,29288
20250228,120300,38433682785,2620,2620,2625,2615,28774
20250228,120200,38358308325,2615,2620,2625,2615,17830
20250228,120100,38311631700,2615,2605,2625,2605,22902
20250228,120000,38251691550,2605,2590,2605,2585,10718
20250228,115900,38223890560,2585,2590,2595,2585,4675
20250228,115800,38211790225,2595,2600,2610,2590,6063
20250228,115700,38196025615,2600,2590,2600,2585,8604
20250228,115600,38173720640,2585,2580,2590,2575,5454
20250228,115500,38159657690,2575,2590,2590,2575,18277
20250228,115400,38112464070,2590,2590,2590,2585,2394
20250228,115300,38106265895,2590,2590,2595,2585,6632
20250228,115200,38089102810,2590,2595,2595,2585,5886
20250228,115100,38073863620,2595,2585,2595,2585,5248
20250228,115000,38060277625,2585,2600,2600,2580,15445
20250228,114900,38020303180,2595,2620,2625,2595,32029
20250228,114800,37936756630,2620,2605,2630,2595,69382
20250228,114700,37755047230,2595,2575,2605,2575,14710
20250228,114600,37717027550,2580,2570,2580,2565,7253
20250228,114500,37698408360,2570,2580,2580,2570,10670
20250228,114400,37670953330,2575,2590,2590,2575,12107
20250228,114300,37639723720,2595,2600,2605,2590,11658
20250228,114200,37609469830,2605,2600,2605,2595,7940
20250228,114100,37588803230,2600,2600,2605,2595,7106
20250228,114000,37570328840,2600,2600,2600,2595,6161
20250228,113900,37554337215,2600,2600,2605,2595,13999
20250228,113800,37517909570,2600,2600,2600,2590,41470
20250228,113700,37410190995,2600,2590,2600,2575,15003
20250228,113600,37371335135,2595,2590,2595,2585,10431
20250228,113500,37344324415,2590,2585,2590,2575,15925
20250228,113400,37303230795,2585,2580,2585,2580,4945
20250228,113300,37290464945,2575,2580,2580,2575,9121
20250228,113200,37266940545,2580,2570,2580,2565,7228
20250228,113100,37248350710,2570,2560,2570,2560,7220
20250228,113000,37229843680,2560,2570,2570,2560,18481
20250228,112900,37182449870,2570,2570,2575,2560,9575
20250228,112800,37157881810,2570,2570,2575,2565,19133
20250228,112700,37108682270,2575,2580,2580,2570,15636
20250228,112600,37068418900,2575,2580,2580,2570,8728
20250228,112500,37045943755,2580,2565,2580,2565,19057
20250228,112400,36996974165,2570,2560,2570,2550,25748
20250228,112300,36931053125,2560,2580,2585,2550,58090
20250228,112200,36782121185,2570,2580,2585,2560,20480
20250228,112100,36729526315,2580,2575,2585,2575,8441
20250228,112000,36707752325,2580,2580,2580,2575,9313
20250228,111900,36683749745,2585,2590,2590,2570,40289
20250228,111800,36580048760,2590,2590,2600,2590,8634
20250228,111700,36557655725,2585,2590,2595,2585,1894
20250228,111600,36552746355,2590,2595,2595,2590,3497
20250228,111500,36543678645,2590,2590,2595,2580,5130
20250228,111400,36530412185,2580,2585,2590,2580,3730
20250228,111300,36520773465,2585,2600,2605,2575,8653
20250228,111200,36498357215,2600,2575,2600,2575,19303
20250228,111100,36448478730,2575,2585,2590,2575,23386
20250228,111000,36388152545,2585,2595,2595,2585,14105
20250228,110900,36351682325,2585,2605,2605,2585,43062
20250228,110800,36240004900,2605,2605,2615,2605,7932
20250228,110700,36219323955,2605,2615,2620,2605,21696
20250228,110600,36162735700,2620,2630,2630,2605,55565
20250228,110500,36017203360,2635,2630,2645,2625,82930
20250228,110400,35798525880,2630,2620,2635,2620,47628
20250228,110300,35673249670,2625,2620,2625,2615,22769
20250228,110200,35613557230,2615,2610,2620,2605,23240
20250228,110100,35552825720,2615,2600,2615,2600,7175
20250228,110000,35534103335,2610,2620,2625,2595,32860
20250228,105900,35448466460,2620,2625,2625,2620,20860
20250228,105800,35393737505,2625,2605,2625,2605,34864
20250228,105700,35302535460,2610,2605,2610,2600,8625
20250228,105600,35280061985,2605,2610,2615,2605,17094
20250228,105500,35235498765,2615,2610,2620,2610,4567
20250228,105400,35223567330,2620,2615,2620,2605,24868
20250228,105300,35158561370,2610,2600,2620,2600,22545
20250228,105200,35099713405,2610,2610,2615,2600,13904
20250228,105100,35063498780,2615,2625,2630,2595,67110
20250228,105000,34888255495,2630,2600,2640,2600,139891
20250228,104900,34520797120,2605,2600,2605,2600,4903
20250228,104800,34508031200,2600,2600,2605,2595,7975
20250228,104700,34487305275,2595,2595,2605,2590,14710
20250228,104600,34449140110,2600,2600,2605,2595,8259
20250228,104500,34427673805,2600,2600,2605,2595,9936
20250228,104400,34401824965,2600,2595,2600,2590,4196
20250228,104300,34390946630,2590,2590,2595,2585,10375
20250228,104200,34364067540,2595,2590,2595,2585,13427
20250228,104100,34329319910,2595,2605,2605,2590,10617
20250228,104000,34301764870,2605,2595,2605,2585,11127
20250228,103900,34272884005,2595,2605,2610,2585,86877
20250228,103800,34046699865,2610,2590,2610,2585,69170
20250228,103700,33867033305,2590,2585,2590,2570,20568
20250228,103600,33814025670,2585,2585,2590,2580,5485
20250228,103500,33799855735,2590,2575,2590,2570,18512
20250228,103400,33752117295,2575,2575,2580,2575,9208
20250228,103300,33728399630,2575,2575,2585,2575,17581
20250228,103200,33683070215,2575,2575,2580,2570,6042
20250228,103100,33667514785,2575,2565,2580,2560,13167
20250228,103000,33633634970,2565,2555,2565,2545,9120
20250228,102900,33610352090,2555,2555,2565,2545,21902
20250228,102800,33554462615,2555,2580,2585,2555,23104
20250228,102700,33495013815,2580,2590,2590,2570,60487
20250228,102600,33338864005,2585,2545,2595,2540,109806
20250228,102500,33057108275,2545,2550,2550,2535,22125
20250228,102400,33000899355,2550,2545,2560,2530,61240
20250228,102300,32845204460,2545,2570,2570,2545,74007
20250228,102200,32656276510,2570,2570,2570,2555,38949
20250228,102100,32556526820,2565,2565,2580,2560,28740
20250228,102000,32482703305,2565,2580,2585,2560,48994
20250228,101900,32356757505,2580,2600,2605,2580,31007
20250228,101800,32276480465,2600,2610,2610,2600,26482
20250228,101700,32207419835,2610,2605,2610,2600,8258
20250228,101600,32185898720,2605,2605,2610,2600,31095
20250228,101500,32104871540,2605,2605,2615,2600,20687
20250228,101400,32050903430,2605,2610,2620,2600,83531
20250228,101300,31832694175,2610,2600,2610,2590,38433
20250228,101200,31732823395,2605,2605,2610,2600,36801
20250228,101100,31636959370,2600,2585,2600,2580,15169
20250228,101000,31597630675,2575,2580,2580,2570,27775
20250228,100900,31526090270,2575,2585,2590,2575,27587
20250228,100800,31454876965,2585,2595,2600,2585,14713
20250228,100700,31416734325,2595,2585,2600,2570,46471
20250228,100600,31296625655,2585,2595,2600,2585,38531
20250228,100500,31196793205,2595,2590,2600,2575,55495
20250228,100400,31052964000,2575,2595,2600,2560,189162
20250228,100300,30565571560,2600,2630,2630,2595,109051
20250228,100200,30281255440,2625,2610,2630,2610,22576
20250228,100100,30222075495,2610,2630,2635,2610,53437
20250228,100000,30082189300,2630,2625,2635,2620,23814
20250228,095900,30019553765,2620,2635,2635,2620,18079
20250228,095800,29972086180,2635,2620,2640,2615,30343
20250228,095700,29892299440,2620,2625,2630,2620,28821
20250228,095600,29816723325,2630,2620,2635,2610,37146
20250228,095500,29719398145,2620,2645,2650,2610,55038
20250228,095400,29574776930,2645,2670,2670,2645,37975
20250228,095300,29473984515,2665,2670,2675,2665,64001
20250228,095200,29303097100,2665,2650,2685,2640,129957
20250228,095100,28956470500,2645,2625,2660,2625,73362
20250228,095000,28762048780,2625,2650,2655,2625,65769
20250228,094900,28588560685,2650,2650,2655,2635,46602
20250228,094800,28465210265,2645,2615,2665,2610,165662
20250228,094700,28027166985,2610,2625,2630,2610,33547
20250228,094600,27939320710,2630,2630,2635,2610,23153
20250228,094500,27878634645,2630,2645,2645,2630,37869
20250228,094400,27778740675,2645,2610,2655,2600,109480
20250228,094300,27490812650,2615,2635,2645,2595,146897
20250228,094200,27107275680,2635,2670,2675,2625,90359
20250228,094100,26868301360,2670,2615,2670,2605,145392
20250228,094000,26484877620,2615,2630,2635,2610,94562
20250228,093900,26236719125,2630,2635,2660,2630,72233
20250228,093800,26045881610,2635,2650,2650,2625,97794
20250228,093700,25788425935,2645,2690,2690,2625,195780
20250228,093600,25268493595,2690,2665,2690,2660,63811
20250228,093500,25097467935,2670,2675,2695,2660,102445
20250228,093400,24822716490,2660,2675,2690,2660,116339
20250228,093300,24511224680,2675,2695,2695,2650,253182
20250228,093200,23835115875,2695,2695,2705,2670,184405
20250228,093100,23339611395,2695,2740,2770,2685,442166
20250228,093000,22137973725,2740,2750,2760,2735,183118
20250228,092900,21634629180,2780,2780,2780,2780,0
20250228,092800,21634629180,2780,2705,2780,2680,635582
20250228,092700,19888471620,2705,2640,2735,2625,835205
20250228,092600,17644930515,2645,2585,2675,2580,718244
20250228,092500,15756967195,2580,2580,2620,2535,698297
20250228,092400,13953343880,2580,2460,2590,2455,647353
20250228,092300,12298047330,2455,2480,2490,2455,35127
20250228,092200,12211215695,2480,2490,2495,2475,22827
20250228,092100,12154509255,2490,2460,2495,2450,67756
20250228,092000,11987592465,2460,2460,2470,2445,52174
20250228,091900,11859628550,2460,2505,2510,2460,43072
20250228,091800,11752910640,2510,2470,2530,2450,141447
20250228,091700,11399942645,2465,2495,2505,2465,94753
20250228,091600,11163961425,2490,2490,2510,2475,163810
20250228,091500,10754873705,2490,2420,2515,2420,200686
20250228,091400,10256104860,2430,2420,2440,2415,86232
20250228,091300,10046725850,2415,2440,2470,2400,113699
20250228,091200,9770436770,2445,2470,2470,2410,154677
20250228,091100,9394589880,2475,2475,2485,2440,89138
20250228,091000,9175228060,2475,2505,2510,2450,176343
20250228,090900,8738458570,2505,2495,2550,2490,207241
20250228,090800,8215978625,2495,2545,2545,2485,147652
20250228,090700,7845339185,2545,2535,2555,2505,225750
20250228,090600,7273711935,2535,2525,2585,2515,438027
20250228,090500,6157876620,2515,2530,2575,2475,1042979
20250228,090400,3520827260,2515,2515,2515,2515,0
20250228,090300,3520827260,2515,2515,2515,2515,0
20250228,090200,3520827260,2515,2375,2515,2370,877905
20250228,090100,1357353695,2375,2285,2385,2275,357844
20250228,090000,513417885,2285,2290,2315,2250,221051