stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,190000,3362867745,3370,3370,3370,3370,17324
20250228,185900,3362867745,3370,3370,3370,3370,0
20250228,185800,3362867745,3370,3370,3370,3370,0
20250228,185700,3362867745,3370,3370,3370,3370,0
20250228,185600,3362867745,3370,3370,3370,3370,0
20250228,185500,3362867745,3370,3370,3370,3370,0
20250228,185400,3362867745,3370,3370,3370,3370,0
20250228,185300,3362867745,3370,3370,3370,3370,0
20250228,185200,3362867745,3370,3370,3370,3370,0
20250228,185100,3362867745,3370,3370,3370,3370,0
20250228,185000,3362867745,3370,3370,3370,3370,0
20250228,184900,3362867745,3370,3370,3370,3370,0
20250228,184800,3362867745,3370,3370,3370,3370,0
20250228,184700,3362867745,3370,3370,3370,3370,0
20250228,184600,3362867745,3370,3370,3370,3370,0
20250228,184500,3362867745,3370,3370,3370,3370,0
20250228,184400,3362867745,3370,3370,3370,3370,0
20250228,184300,3362867745,3370,3370,3370,3370,0
20250228,184200,3362867745,3370,3370,3370,3370,0
20250228,184100,3362867745,3370,3370,3370,3370,0
20250228,184000,3362867745,3370,3370,3370,3370,0
20250228,183900,3362867745,3370,3370,3370,3370,0
20250228,183800,3362867745,3370,3370,3370,3370,0
20250228,183700,3362867745,3370,3370,3370,3370,0
20250228,183600,3362867745,3370,3370,3370,3370,0
20250228,183500,3362867745,3370,3370,3370,3370,0
20250228,183400,3362867745,3370,3370,3370,3370,0
20250228,183300,3362867745,3370,3370,3370,3370,0
20250228,183200,3362867745,3370,3370,3370,3370,0
20250228,183100,3362867745,3370,3370,3370,3370,0
20250228,183000,3362867745,3370,3370,3370,3370,17324
20250228,182900,3362867745,3370,3370,3370,3370,0
20250228,182800,3362867745,3370,3370,3370,3370,0
20250228,182700,3362867745,3370,3370,3370,3370,0
20250228,182600,3362867745,3370,3370,3370,3370,0
20250228,182500,3362867745,3370,3370,3370,3370,0
20250228,182400,3362867745,3370,3370,3370,3370,0
20250228,182300,3362867745,3370,3370,3370,3370,0
20250228,182200,3362867745,3370,3370,3370,3370,0
20250228,182100,3362867745,3370,3370,3370,3370,0
20250228,182000,3362867745,3370,3370,3370,3370,0
20250228,181900,3362867745,3370,3370,3370,3370,0
20250228,181800,3362867745,3370,3370,3370,3370,0
20250228,181700,3362867745,3370,3370,3370,3370,0
20250228,181600,3362867745,3370,3370,3370,3370,0
20250228,181500,3362867745,3370,3370,3370,3370,0
20250228,181400,3362867745,3370,3370,3370,3370,0
20250228,181300,3362867745,3370,3370,3370,3370,0
20250228,181200,3362867745,3370,3370,3370,3370,0
20250228,181100,3362867745,3370,3370,3370,3370,0
20250228,181000,3362867745,3370,3370,3370,3370,0
20250228,180900,3362867745,3370,3370,3370,3370,0
20250228,180800,3362867745,3370,3370,3370,3370,0
20250228,180700,3362867745,3370,3370,3370,3370,0
20250228,180600,3362867745,3370,3370,3370,3370,0
20250228,180500,3362867745,3370,3370,3370,3370,0
20250228,180400,3362867745,3370,3370,3370,3370,0
20250228,180300,3362867745,3370,3370,3370,3370,0
20250228,180200,3362867745,3370,3370,3370,3370,0
20250228,180100,3362867745,3370,3370,3370,3370,0
20250228,180000,3362867745,3370,3370,3370,3370,17324
20250228,175900,3362867745,3370,3370,3370,3370,0
20250228,175800,3362867745,3370,3370,3370,3370,0
20250228,175700,3362867745,3370,3370,3370,3370,0
20250228,175600,3362867745,3370,3370,3370,3370,0
20250228,175500,3362867745,3370,3370,3370,3370,0
20250228,175400,3362867745,3370,3370,3370,3370,0
20250228,175300,3362867745,3370,3370,3370,3370,0
20250228,175200,3362867745,3370,3370,3370,3370,0
20250228,175100,3362867745,3370,3370,3370,3370,0
20250228,175000,3362867745,3370,3370,3370,3370,0
20250228,174900,3362867745,3370,3370,3370,3370,0
20250228,174800,3362867745,3370,3370,3370,3370,0
20250228,174700,3362867745,3370,3370,3370,3370,0
20250228,174600,3362867745,3370,3370,3370,3370,0
20250228,174500,3362867745,3370,3370,3370,3370,0
20250228,174400,3362867745,3370,3370,3370,3370,0
20250228,174300,3362867745,3370,3370,3370,3370,0
20250228,174200,3362867745,3370,3370,3370,3370,0
20250228,174100,3362867745,3370,3370,3370,3370,0
20250228,174000,3362867745,3370,3370,3370,3370,0
20250228,173900,3362867745,3370,3370,3370,3370,0
20250228,173800,3362867745,3370,3370,3370,3370,0
20250228,173700,3362867745,3370,3370,3370,3370,0
20250228,173600,3362867745,3370,3370,3370,3370,0
20250228,173500,3362867745,3370,3370,3370,3370,0
20250228,173400,3362867745,3370,3370,3370,3370,0
20250228,173300,3362867745,3370,3370,3370,3370,0
20250228,173200,3362867745,3370,3370,3370,3370,0
20250228,173100,3362867745,3370,3370,3370,3370,0
20250228,173000,3362867745,3370,3370,3370,3370,17324
20250228,172900,3362867745,3370,3370,3370,3370,0
20250228,172800,3362867745,3370,3370,3370,3370,0
20250228,172700,3362867745,3370,3370,3370,3370,0
20250228,172600,3362867745,3370,3370,3370,3370,0
20250228,172500,3362867745,3370,3370,3370,3370,0
20250228,172400,3362867745,3370,3370,3370,3370,0
20250228,172300,3362867745,3370,3370,3370,3370,0
20250228,172200,3362867745,3370,3370,3370,3370,0
20250228,172100,3362867745,3370,3370,3370,3370,0
20250228,172000,3362867745,3370,3370,3370,3370,0
20250228,171900,3362867745,3370,3370,3370,3370,0
20250228,171800,3362867745,3370,3370,3370,3370,0
20250228,171700,3362867745,3370,3370,3370,3370,0
20250228,171600,3362867745,3370,3370,3370,3370,0
20250228,171500,3362867745,3370,3370,3370,3370,0
20250228,171400,3362867745,3370,3370,3370,3370,0
20250228,171300,3362867745,3370,3370,3370,3370,0
20250228,171200,3362867745,3370,3370,3370,3370,0
20250228,171100,3362867745,3370,3370,3370,3370,0
20250228,171000,3362867745,3370,3370,3370,3370,0
20250228,170900,3362867745,3370,3370,3370,3370,0
20250228,170800,3362867745,3370,3370,3370,3370,0
20250228,170700,3362867745,3370,3370,3370,3370,0
20250228,170600,3362867745,3370,3370,3370,3370,0
20250228,170500,3362867745,3370,3370,3370,3370,0
20250228,170400,3362867745,3370,3370,3370,3370,0
20250228,170300,3362867745,3370,3370,3370,3370,0
20250228,170200,3362867745,3370,3370,3370,3370,0
20250228,170100,3362867745,3370,3370,3370,3370,0
20250228,170000,3362867745,3370,3370,3370,3370,17324
20250228,165900,3362867745,3370,3370,3370,3370,0
20250228,165800,3362867745,3370,3370,3370,3370,0
20250228,165700,3362867745,3370,3370,3370,3370,0
20250228,165600,3362867745,3370,3370,3370,3370,0
20250228,165500,3362867745,3370,3370,3370,3370,0
20250228,165400,3362867745,3370,3370,3370,3370,0
20250228,165300,3362867745,3370,3370,3370,3370,0
20250228,165200,3362867745,3370,3370,3370,3370,0
20250228,165100,3362867745,3370,3370,3370,3370,0
20250228,165000,3362867745,3370,3370,3370,3370,0
20250228,164900,3362867745,3370,3370,3370,3370,0
20250228,164800,3362867745,3370,3370,3370,3370,0
20250228,164700,3362867745,3370,3370,3370,3370,0
20250228,164600,3362867745,3370,3370,3370,3370,0
20250228,164500,3362867745,3370,3370,3370,3370,0
20250228,164400,3362867745,3370,3370,3370,3370,0
20250228,164300,3362867745,3370,3370,3370,3370,0
20250228,164200,3362867745,3370,3370,3370,3370,0
20250228,164100,3362867745,3370,3370,3370,3370,0
20250228,164000,3362867745,3370,3370,3370,3370,0
20250228,163900,3362867745,3370,3370,3370,3370,0
20250228,163800,3362867745,3370,3370,3370,3370,0
20250228,163700,3362867745,3370,3370,3370,3370,0
20250228,163600,3362867745,3370,3370,3370,3370,0
20250228,163500,3362867745,3370,3370,3370,3370,0
20250228,163400,3362867745,3370,3370,3370,3370,0
20250228,163300,3362867745,3370,3370,3370,3370,0
20250228,163200,3362867745,3370,3370,3370,3370,0
20250228,163100,3362867745,3370,3370,3370,3370,0
20250228,163000,3362867745,3370,3370,3370,3370,17324
20250228,162900,3362867745,3370,3370,3370,3370,0
20250228,162800,3362867745,3370,3370,3370,3370,0
20250228,162700,3362867745,3370,3370,3370,3370,0
20250228,162600,3362867745,3370,3370,3370,3370,0
20250228,162500,3362867745,3370,3370,3370,3370,0
20250228,162400,3362867745,3370,3370,3370,3370,0
20250228,162300,3362867745,3370,3370,3370,3370,0
20250228,162200,3362867745,3370,3370,3370,3370,0
20250228,162100,3362867745,3370,3370,3370,3370,0
20250228,162000,3362867745,3370,3370,3370,3370,0
20250228,161900,3362867745,3370,3370,3370,3370,0
20250228,161800,3362867745,3370,3370,3370,3370,0
20250228,161700,3362867745,3370,3370,3370,3370,0
20250228,161600,3362867745,3370,3370,3370,3370,0
20250228,161500,3362867745,3370,3370,3370,3370,0
20250228,161400,3362867745,3370,3370,3370,3370,0
20250228,161300,3362867745,3370,3370,3370,3370,0
20250228,161200,3362867745,3370,3370,3370,3370,0
20250228,161100,3362867745,3370,3370,3370,3370,0
20250228,161000,3362867745,3370,3370,3370,3370,0
20250228,160900,3362867745,3370,3370,3370,3370,0
20250228,160800,3362867745,3370,3370,3370,3370,0
20250228,160700,3362867745,3370,3370,3370,3370,0
20250228,160600,3362867745,3370,3370,3370,3370,0
20250228,160500,3362867745,3370,3370,3370,3370,0
20250228,160400,3362867745,3370,3370,3370,3370,0
20250228,160300,3362867745,3370,3370,3370,3370,0
20250228,160200,3362867745,3370,3370,3370,3370,0
20250228,160100,3362867745,3370,3370,3370,3370,0
20250228,160000,3362867745,3370,3370,3370,3370,17324
20250228,155900,3362867745,3370,3370,3370,3370,0
20250228,155800,3362867745,3370,3370,3370,3370,0
20250228,155700,3362867745,3370,3370,3370,3370,0
20250228,155600,3362867745,3370,3370,3370,3370,0
20250228,155500,3362867745,3370,3370,3370,3370,0
20250228,155400,3362867745,3370,3370,3370,3370,0
20250228,155300,3362867745,3370,3370,3370,3370,0
20250228,155200,3362867745,3370,3370,3370,3370,0
20250228,155100,3362867745,3370,3370,3370,3370,0
20250228,155000,3362867745,3370,3370,3370,3370,0
20250228,154900,3362867745,3370,3370,3370,3370,0
20250228,154800,3362867745,3370,3370,3370,3370,0
20250228,154700,3362867745,3370,3370,3370,3370,0
20250228,154600,3362867745,3370,3370,3370,3370,0
20250228,154500,3362867745,3370,3370,3370,3370,0
20250228,154400,3362867745,3370,3370,3370,3370,0
20250228,154300,3362867745,3370,3370,3370,3370,0
20250228,154200,3362867745,3370,3370,3370,3370,0
20250228,154100,3362867745,3370,3370,3370,3370,0
20250228,154000,3362867745,3370,3370,3370,3370,0
20250228,153900,3362867745,3370,3370,3370,3370,0
20250228,153800,3362867745,3370,3370,3370,3370,0
20250228,153700,3362867745,3370,3370,3370,3370,0
20250228,153600,3362867745,3370,3370,3370,3370,0
20250228,153500,3362867745,3370,3370,3370,3370,0
20250228,153400,3362867745,3370,3370,3370,3370,0
20250228,153300,3362867745,3370,3370,3370,3370,0
20250228,153200,3362867745,3370,3370,3370,3370,0
20250228,153100,3362867745,3370,3370,3370,3370,0
20250228,153000,3362867745,3370,3370,3370,3370,34648
20250228,152900,3304485865,3330,3330,3330,3330,0
20250228,152800,3304485865,3330,3330,3330,3330,0
20250228,152700,3304485865,3330,3330,3330,3330,0
20250228,152600,3304485865,3330,3330,3330,3330,0
20250228,152500,3304485865,3330,3330,3330,3330,0
20250228,152400,3304485865,3330,3330,3330,3330,0
20250228,152300,3304485865,3330,3330,3330,3330,0
20250228,152200,3304485865,3330,3330,3330,3330,0
20250228,152100,3304485865,3330,3330,3330,3330,0
20250228,152000,3304485865,3330,3330,3330,3330,0
20250228,151900,3304485865,3330,3320,3330,3315,2340
20250228,151800,3296718390,3320,3315,3320,3315,4249
20250228,151700,3282632335,3315,3315,3315,3310,1486
20250228,151600,3277707740,3310,3315,3315,3310,324
20250228,151500,3276634180,3305,3315,3315,3305,1598
20250228,151400,3271343950,3315,3320,3320,3310,7038
20250228,151300,3248013505,3315,3315,3320,3310,167
20250228,151200,3247459325,3315,3310,3320,3310,1229
20250228,151100,3243389400,3310,3320,3325,3310,3727
20250228,151000,3231046765,3330,3340,3340,3320,2615
20250228,150900,3222349125,3340,3330,3350,3320,2685
20250228,150800,3213409025,3330,3335,3350,3330,115
20250228,150700,3213023870,3350,3355,3365,3330,1072
20250228,150600,3209439135,3355,3320,3355,3315,7981
20250228,150500,3182811010,3315,3320,3320,3315,2273
20250228,150400,3175271250,3320,3320,3320,3320,858
20250228,150300,3172422690,3325,3325,3330,3325,336
20250228,150200,3171305485,3325,3320,3325,3320,83
20250228,150100,3171029810,3320,3320,3320,3320,200
20250228,150000,3170365810,3330,3325,3330,3315,1626
20250228,145900,3164952945,3325,3315,3325,3315,1913
20250228,145800,3158603965,3315,3315,3315,3315,4071
20250228,145700,3145108600,3320,3330,3330,3320,2469
20250228,145600,3136910910,3325,3330,3330,3325,2224
20250228,145500,3129515250,3335,3325,3335,3325,3986
20250228,145400,3116250730,3340,3330,3340,3325,1785
20250228,145300,3110314970,3335,3320,3335,3320,3652
20250228,145200,3098159330,3315,3315,3320,3315,468
20250228,145100,3096607405,3315,3310,3320,3305,2969
20250228,145000,3086776190,3305,3300,3305,3300,1037
20250228,144900,3083350175,3305,3300,3305,3300,2076
20250228,144800,3076499360,3290,3295,3295,3290,1615
20250228,144700,3071183435,3295,3290,3295,3290,180
20250228,144600,3070590345,3295,3265,3295,3265,10506
20250228,144500,3036153765,3265,3265,3265,3265,5
20250228,144400,3036137440,3260,3260,3260,3260,10
20250228,144300,3036104840,3260,3260,3260,3260,375
20250228,144200,3034882340,3265,3270,3270,3265,820
20250228,144100,3032204785,3270,3270,3270,3270,304
20250228,144000,3031210705,3275,3265,3280,3265,138
20250228,143900,3030758760,3275,3275,3275,3275,152
20250228,143800,3030260960,3275,3275,3275,3275,52
20250228,143700,3030090660,3260,3260,3260,3260,5664
20250228,143600,3011626020,3260,3260,3260,3260,2762
20250228,143500,3002621900,3260,3265,3265,3260,18
20250228,143400,3002563215,3260,3280,3280,3260,179
20250228,143300,3001978095,3280,3270,3280,3255,6280
20250228,143200,2981447665,3260,3265,3270,3260,398
20250228,143100,2980148675,3270,3270,3270,3270,0
20250228,143000,2980148675,3270,3270,3270,3270,66
20250228,142900,2979932855,3270,3270,3270,3270,61
20250228,142800,2979733385,3270,3260,3270,3260,369
20250228,142700,2978529935,3265,3270,3270,3265,239
20250228,142600,2977749100,3285,3275,3285,3260,2826
20250228,142500,2968479010,3275,3275,3275,3275,6
20250228,142400,2968459360,3275,3260,3275,3260,2628
20250228,142300,2959868910,3260,3265,3265,3260,2130
20250228,142200,2952922200,3270,3270,3270,3270,11
20250228,142100,2952886230,3270,3260,3275,3260,2398
20250228,142000,2945068680,3260,3260,3260,3260,235
20250228,141900,2944302580,3260,3260,3260,3260,65
20250228,141800,2944090680,3260,3260,3260,3255,425
20250228,141700,2942707075,3260,3260,3260,3260,1
20250228,141600,2942703815,3250,3255,3255,3250,1510
20250228,141500,2937792670,3260,3255,3260,3255,1294
20250228,141400,2933579830,3255,3260,3275,3255,3192
20250228,141300,2923177335,3260,3265,3275,3260,1709
20250228,141200,2917602540,3275,3275,3275,3275,2
20250228,141100,2917595990,3275,3265,3275,3265,101
20250228,141000,2917266215,3265,3270,3270,3265,2516
20250228,140900,2909050475,3275,3275,3275,3270,52
20250228,140800,2908880425,3265,3265,3265,3265,258
20250228,140700,2908038055,3265,3275,3275,3265,149
20250228,140600,2907551390,3275,3280,3280,3275,120
20250228,140500,2907157940,3280,3265,3280,3265,1179
20250228,140400,2903308190,3265,3280,3280,3265,1681
20250228,140300,2897817855,3270,3270,3270,3270,17
20250228,140200,2897762265,3265,3270,3270,3265,43
20250228,140100,2897621855,3265,3265,3265,3265,0
20250228,140000,2897621855,3265,3265,3265,3265,2128
20250228,135900,2890673935,3280,3280,3280,3280,0
20250228,135800,2890673935,3280,3280,3280,3265,349
20250228,135700,2889533715,3265,3280,3280,3265,3
20250228,135600,2889523890,3265,3270,3270,3265,2747
20250228,135500,2880554825,3275,3275,3275,3275,0
20250228,135400,2880554825,3275,3275,3275,3270,484
20250228,135300,2878969830,3280,3280,3280,3280,1
20250228,135200,2878966550,3275,3285,3285,3275,209
20250228,135100,2878281775,3285,3285,3285,3285,50
20250228,135000,2878117525,3285,3270,3285,3270,2065
20250228,134900,2871364960,3270,3275,3275,3270,85
20250228,134800,2871086860,3290,3280,3290,3280,2910
20250228,134700,2861529005,3285,3285,3285,3285,0
20250228,134600,2861529005,3285,3265,3285,3265,2001
20250228,134500,2854995720,3265,3275,3285,3265,2201
20250228,134400,2847797060,3280,3280,3280,3280,1
20250228,134300,2847793780,3280,3280,3280,3280,5
20250228,134200,2847777380,3280,3280,3285,3280,1021
20250228,134100,2844425045,3280,3280,3280,3270,166
20250228,134000,2843880615,3280,3280,3280,3280,1001
20250228,133900,2840597335,3280,3280,3280,3280,44
20250228,133800,2840453015,3280,3280,3280,3270,951
20250228,133700,2837337575,3275,3270,3275,3270,2711
20250228,133600,2828462550,3275,3275,3275,3275,310
20250228,133500,2827447300,3280,3280,3280,3280,1
20250228,133400,2827444020,3275,3280,3280,3275,341
20250228,133300,2826326245,3280,3275,3280,3275,1286
20250228,133200,2822114590,3280,3280,3280,3280,1
20250228,133100,2822111310,3275,3275,3275,3275,600
20250228,133000,2820146310,3275,3280,3280,3275,101
20250228,132900,2819815530,3275,3280,3280,3275,1706
20250228,132800,2814228375,3265,3280,3280,3265,601
20250228,132700,2812264260,3265,3280,3280,3265,301
20250228,132600,2811281480,3280,3270,3280,3265,1220
20250228,132500,2807284810,3275,3275,3275,3270,324
20250228,132400,2806224600,3275,3275,3275,3275,21
20250228,132300,2806155825,3275,3270,3275,3270,61
20250228,132200,2805956065,3270,3270,3270,3270,904
20250228,132100,2802999985,3270,3270,3270,3270,2
20250228,132000,2802993445,3265,3270,3270,3265,6
20250228,131900,2802973830,3270,3265,3270,3265,181
20250228,131800,2802382635,3265,3265,3265,3265,103
20250228,131700,2802046340,3260,3260,3265,3260,1309
20250228,131600,2797778500,3260,3260,3260,3260,369
20250228,131500,2796575560,3260,3265,3265,3260,400
20250228,131400,2795271410,3270,3270,3270,3270,0
20250228,131300,2795271410,3270,3255,3270,3255,336
20250228,131200,2794177715,3270,3270,3270,3270,1
20250228,131100,2794174445,3275,3265,3275,3250,4788
20250228,131000,2778571380,3270,3265,3270,3265,214
20250228,130900,2777872595,3260,3265,3265,3260,1098
20250228,130800,2774289235,3270,3275,3275,3270,338
20250228,130700,2773183925,3275,3260,3275,3260,201
20250228,130600,2772528650,3260,3260,3260,3260,550
20250228,130500,2770735650,3275,3270,3275,3270,32
20250228,130400,2770631005,3260,3265,3275,3260,3253
20250228,130300,2760020035,3270,3265,3270,3265,180
20250228,130200,2759431585,3275,3265,3280,3260,4158
20250228,130100,2745864065,3265,3280,3285,3265,1525
20250228,130000,2740864900,3280,3280,3280,3280,793
20250228,125900,2738263860,3280,3280,3280,3280,50
20250228,125800,2738099860,3280,3280,3280,3260,3006
20250228,125700,2728286295,3280,3280,3285,3280,307
20250228,125600,2727279300,3270,3270,3270,3270,2
20250228,125500,2727272760,3265,3265,3265,3265,0
20250228,125400,2727272760,3265,3265,3265,3265,582
20250228,125300,2725372530,3265,3260,3280,3260,317
20250228,125200,2724337065,3260,3285,3285,3260,1220
20250228,125100,2720353065,3290,3290,3290,3290,1
20250228,125000,2720349775,3260,3290,3290,3260,5125
20250228,124900,2703582330,3285,3290,3290,3285,51
20250228,124800,2703414790,3290,3285,3290,3285,12
20250228,124700,2703375360,3290,3285,3290,3285,530
20250228,124600,2701633015,3285,3285,3285,3285,7
20250228,124500,2701610020,3280,3280,3280,3280,112
20250228,124400,2701242660,3280,3280,3280,3280,247
20250228,124300,2700432500,3280,3280,3280,3280,93
20250228,124200,2700127460,3280,3280,3280,3280,502
20250228,124100,2698480900,3285,3290,3295,3285,248
20250228,124000,2697665385,3295,3295,3295,3295,0
20250228,123900,2697665385,3295,3295,3295,3280,452
20250228,123800,2696176060,3295,3280,3295,3280,2
20250228,123700,2696169485,3295,3295,3295,3295,108
20250228,123600,2695813625,3295,3295,3295,3295,0
20250228,123500,2695813625,3295,3290,3295,3290,307
20250228,123400,2694802065,3295,3275,3295,3275,770
20250228,123300,2692273880,3275,3270,3275,3270,956
20250228,123200,2689146155,3270,3265,3270,3265,1684
20250228,123100,2683645650,3270,3275,3275,3270,82
20250228,123000,2683377105,3275,3270,3275,3270,4400
20250228,122900,2668987550,3275,3275,3275,3275,411
20250228,122800,2667641525,3280,3285,3285,3280,43
20250228,122700,2667500480,3280,3275,3280,3275,5154
20250228,122600,2650621075,3280,3290,3290,3280,177
20250228,122500,2650040475,3275,3275,3275,3275,0
20250228,122400,2650040475,3275,3280,3280,3275,141
20250228,122300,2649578190,3280,3290,3290,3280,2510
20250228,122200,2641345370,3285,3295,3295,3285,409
20250228,122100,2640000805,3295,3295,3295,3295,501
20250228,122000,2638350010,3280,3280,3280,3280,1
20250228,121900,2638346730,3295,3275,3295,3275,105
20250228,121800,2638000855,3275,3275,3275,3275,0
20250228,121700,2638000855,3275,3280,3280,3275,316
20250228,121600,2636964400,3280,3280,3280,3280,0
20250228,121500,2636964400,3280,3275,3280,3275,1214
20250228,121400,2632988545,3275,3280,3280,3275,60
20250228,121300,2632792035,3275,3280,3280,3275,976
20250228,121200,2629591255,3280,3280,3280,3280,500
20250228,121100,2627951255,3280,3280,3280,3280,112
20250228,121000,2627583895,3300,3285,3300,3280,1062
20250228,120900,2624099695,3300,3300,3300,3300,0
20250228,120800,2624099695,3300,3295,3300,3295,103
20250228,120700,2623759805,3300,3295,3300,3280,8
20250228,120600,2623733465,3295,3290,3295,3290,140
20250228,120500,2623272240,3295,3295,3295,3295,1100
20250228,120400,2619647740,3295,3275,3295,3275,586
20250228,120300,2617728570,3290,3285,3290,3280,16154
20250228,120200,2564725800,3285,3295,3295,3285,4357
20250228,120100,2550376875,3300,3305,3305,3300,5384
20250228,120000,2532605905,3310,3310,3310,3310,0
20250228,115900,2532605905,3310,3305,3310,3305,225
20250228,115800,2531862255,3305,3305,3305,3300,3242
20250228,115700,2521162520,3310,3310,3310,3310,11
20250228,115600,2521126110,3310,3310,3310,3310,10
20250228,115500,2521093010,3310,3310,3310,3310,976
20250228,115400,2517862450,3310,3310,3310,3310,31
20250228,115300,2517759840,3300,3310,3310,3300,2545
20250228,115200,2509349755,3305,3305,3310,3305,1580
20250228,115100,2504127300,3310,3305,3310,3300,3877
20250228,115000,2491315535,3305,3320,3320,3305,7881
20250228,114900,2465229085,3320,3320,3320,3320,138
20250228,114800,2464770925,3320,3315,3320,3315,504
20250228,114700,2463100145,3325,3335,3335,3320,5909
20250228,114600,2443473685,3330,3330,3330,3330,69
20250228,114500,2443243915,3325,3325,3325,3325,175
20250228,114400,2442662040,3325,3340,3340,3325,446
20250228,114300,2441178795,3340,3335,3340,3335,155
20250228,114200,2440661120,3345,3335,3345,3330,6862
20250228,114100,2417783010,3345,3345,3345,3345,5
20250228,114000,2417766285,3345,3345,3345,3345,42
20250228,113900,2417625795,3340,3340,3350,3340,137
20250228,113800,2417168165,3350,3350,3350,3350,513
20250228,113700,2415449615,3350,3350,3350,3345,505
20250228,113600,2413758975,3345,3350,3350,3345,18
20250228,113500,2413698695,3350,3350,3350,3330,2218
20250228,113400,2406305025,3355,3355,3355,3350,2589
20250228,113300,2397626850,3360,3360,3360,3360,342
20250228,113200,2396477730,3360,3355,3360,3355,1162
20250228,113100,2392575135,3355,3350,3355,3350,302
20250228,113000,2391562055,3355,3355,3355,3355,18
20250228,112900,2391501665,3355,3350,3355,3350,2028
20250228,112800,2384707840,3345,3355,3355,3345,115
20250228,112700,2384322820,3350,3350,3355,3350,39
20250228,112600,2384192070,3350,3340,3355,3340,6529
20250228,112500,2362382050,3335,3340,3340,3335,1018
20250228,112400,2358981980,3340,3335,3340,3335,3199
20250228,112300,2348298320,3340,3335,3340,3335,712
20250228,112200,2345923780,3330,3325,3330,3325,1279
20250228,112100,2341670880,3330,3330,3330,3325,1494
20250228,112000,2336695905,3335,3335,3335,3335,36
20250228,111900,2336575845,3335,3335,3335,3325,329
20250228,111800,2335481220,3325,3335,3335,3325,1179
20250228,111700,2331554425,3335,3330,3335,3330,14
20250228,111600,2331507785,3330,3340,3340,3330,165
20250228,111500,2330958285,3335,3340,3340,3330,423
20250228,111400,2329549145,3330,3340,3340,3330,2733
20250228,111300,2320428905,3340,3340,3340,3340,17
20250228,111200,2320372125,3340,3340,3340,3340,210
20250228,111100,2319670725,3340,3340,3340,3335,1009
20250228,111000,2316300675,3340,3335,3340,3335,1202
20250228,110900,2312291980,3335,3340,3345,3335,10996
20250228,110800,2275569820,3340,3340,3340,3340,109
20250228,110700,2275205760,3335,3340,3350,3335,3094
20250228,110600,2264869255,3335,3340,3340,3330,2061
20250228,110500,2257995375,3340,3345,3345,3340,798
20250228,110400,2255328835,3345,3350,3350,3345,11
20250228,110300,2255292010,3355,3350,3355,3350,1731
20250228,110200,2249493135,3350,3335,3355,3335,1031
20250228,110100,2246034725,3350,3330,3350,3330,4226
20250228,110000,2231937750,3330,3330,3330,3330,90
20250228,105900,2231638050,3320,3335,3335,3320,615
20250228,105800,2229596025,3330,3335,3335,3330,104
20250228,105700,2229249685,3335,3335,3335,3335,25
20250228,105600,2229166310,3330,3325,3330,3325,1205
20250228,105500,2225157240,3325,3325,3325,3325,5
20250228,105400,2225140615,3310,3310,3315,3310,346
20250228,105300,2223995125,3310,3310,3310,3310,51
20250228,105200,2223826315,3310,3315,3315,3310,395
20250228,105100,2222518845,3315,3315,3315,3310,876
20250228,105000,2219618390,3315,3315,3315,3305,3017
20250228,104900,2209631810,3315,3320,3320,3315,1652
20250228,104800,2204155405,3320,3320,3320,3320,27
20250228,104700,2204065765,3320,3325,3325,3320,1867
20250228,104600,2197865800,3325,3325,3325,3325,6
20250228,104500,2197845850,3335,3320,3335,3320,505
20250228,104400,2196169190,3335,3335,3335,3315,11963
20250228,104300,2156283920,3340,3340,3340,3335,782
20250228,104200,2153675375,3335,3345,3350,3335,1469
20250228,104100,2148768890,3345,3345,3345,3345,505
20250228,104000,2147079665,3340,3350,3350,3340,2273
20250228,103900,2139476550,3340,3350,3350,3335,2572
20250228,103800,2130875360,3345,3330,3345,3325,6516
20250228,103700,2109156640,3330,3320,3330,3320,215
20250228,103600,2108441550,3325,3330,3330,3320,3242
20250228,103500,2097653250,3330,3320,3330,3320,465
20250228,103400,2096109405,3315,3320,3320,3315,162
20250228,103300,2095571835,3320,3320,3320,3315,149
20250228,103200,2095077855,3320,3315,3320,3315,1943
20250228,103100,2088632100,3315,3325,3325,3315,4281
20250228,103000,2074422350,3325,3320,3325,3320,299
20250228,102900,2073429145,3320,3320,3325,3315,1832
20250228,102800,2067348260,3320,3315,3325,3315,1612
20250228,102700,2061994075,3310,3325,3325,3310,3467
20250228,102600,2050514340,3330,3330,3330,3320,19
20250228,102500,2050451135,3330,3320,3335,3315,4636
20250228,102400,2035066925,3320,3340,3340,3315,16698
20250228,102300,1979463625,3340,3345,3350,3340,3090
20250228,102200,1969136260,3345,3350,3350,3340,1939
20250228,102100,1962650440,3350,3350,3350,3340,14980
20250228,102000,1912610235,3350,3350,3360,3350,1434
20250228,101900,1907806275,3350,3360,3360,3350,1890
20250228,101800,1901459635,3360,3365,3365,3340,5547
20250228,101700,1882833910,3350,3365,3370,3350,8096
20250228,101600,1855630645,3360,3385,3385,3360,4118
20250228,101500,1841733875,3385,3375,3390,3370,6153
20250228,101400,1820935775,3375,3370,3380,3325,12158
20250228,101300,1780046615,3365,3355,3380,3350,14222
20250228,101200,1732222330,3360,3360,3365,3360,3760
20250228,101100,1719586690,3365,3310,3365,3310,8901
20250228,101000,1689827440,3310,3320,3320,3310,210
20250228,100900,1689132290,3325,3320,3325,3300,2312
20250228,100800,1681465270,3325,3320,3330,3290,8030
20250228,100700,1654952125,3330,3330,3335,3320,1366
20250228,100600,1650412410,3330,3330,3335,3325,973
20250228,100500,1647172350,3325,3330,3330,3320,2325
20250228,100400,1639442300,3330,3330,3330,3330,953
20250228,100300,1636268810,3330,3325,3330,3325,5223
20250228,100200,1618891200,3325,3325,3325,3320,863
20250228,100100,1616021975,3310,3310,3320,3305,4424
20250228,100000,1601359925,3300,3305,3310,3300,532
20250228,095900,1599602990,3300,3305,3305,3300,2338
20250228,095800,1591881370,3305,3295,3310,3295,309
20250228,095700,1590861550,3300,3285,3300,3280,7429
20250228,095600,1566379390,3280,3285,3285,3270,3539
20250228,095500,1554794745,3280,3280,3290,3275,1459
20250228,095400,1550002245,3285,3275,3285,3275,1459
20250228,095300,1545223725,3275,3275,3280,3270,506
20250228,095200,1543566865,3275,3265,3275,3265,1812
20250228,095100,1537650635,3265,3265,3265,3265,222
20250228,095000,1536925805,3275,3280,3280,3250,28733
20250228,094900,1443277730,3285,3290,3290,3285,251
20250228,094800,1442452940,3295,3295,3295,3290,310
20250228,094700,1441432990,3295,3295,3295,3275,1399
20250228,094600,1436828985,3275,3295,3295,3270,3499
20250228,094500,1425366110,3295,3295,3295,3275,479
20250228,094400,1423794885,3275,3285,3290,3275,3207
20250228,094300,1413260995,3280,3275,3280,3270,7377
20250228,094200,1389102940,3275,3285,3285,3275,2380
20250228,094100,1381305120,3285,3290,3290,3280,1507
20250228,094000,1376359390,3290,3295,3295,3285,859
20250228,093900,1373536995,3295,3305,3305,3295,734
20250228,093800,1371114815,3305,3305,3305,3305,3522
20250228,093700,1359474605,3305,3285,3310,3285,8421
20250228,093600,1331648810,3290,3270,3320,3270,2791
20250228,093500,1322446380,3285,3280,3285,3275,2073
20250228,093400,1315638575,3275,3265,3275,3260,3076
20250228,093300,1305588275,3260,3285,3285,3250,13670
20250228,093200,1260980160,3290,3295,3295,3270,7305
20250228,093100,1237023465,3295,3290,3315,3285,20867
20250228,093000,1168006050,3280,3315,3315,3280,23806
20250228,092900,1089437925,3320,3330,3330,3315,2110
20250228,092800,1082437835,3330,3330,3330,3330,27
20250228,092700,1082347925,3330,3315,3345,3315,2394
20250228,092600,1074383285,3315,3350,3350,3315,8611
20250228,092500,1045779130,3350,3350,3350,3350,2783
20250228,092400,1036456080,3330,3325,3350,3325,4741
20250228,092300,1020666030,3330,3355,3355,3320,3623
20250228,092200,1008582765,3355,3310,3355,3310,1059
20250228,092100,1005055035,3310,3330,3330,3310,3571
20250228,092000,993218805,3330,3350,3350,3320,5984
20250228,091900,973308675,3335,3365,3365,3330,4067
20250228,091800,959727870,3365,3340,3365,3340,12627
20250228,091700,917423875,3340,3345,3345,3310,7458
20250228,091600,892564470,3345,3360,3365,3345,15712
20250228,091500,839917570,3360,3380,3380,3355,10089
20250228,091400,805963255,3380,3375,3390,3370,9970
20250228,091300,772247345,3390,3390,3400,3330,13548
20250228,091200,726643175,3410,3420,3435,3395,18583
20250228,091100,663110000,3430,3445,3450,3390,44171
20250228,091000,512156490,3445,3440,3455,3410,52263
20250228,090900,332284425,3435,3395,3450,3385,30237
20250228,090800,229194655,3390,3365,3400,3330,11883
20250228,090700,189113135,3360,3335,3375,3335,13904
20250228,090600,142426000,3330,3315,3330,3315,6229
20250228,090500,121729475,3315,3305,3325,3295,7330
20250228,090400,97414455,3300,3275,3300,3275,3622
20250228,090300,85483920,3275,3270,3275,3250,3461
20250228,090200,74162665,3270,3265,3295,3265,6485
20250228,090100,52911105,3240,3255,3275,3230,7480
20250228,090000,28599010,3240,3270,3270,3240,8771