stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193600,10668985090,3975,3975,3975,3975,35386
20250228,193500,10668985090,3975,3975,3975,3975,0
20250228,193400,10668985090,3975,3975,3975,3975,0
20250228,193300,10668985090,3975,3975,3975,3975,0
20250228,193200,10668985090,3975,3975,3975,3975,0
20250228,193100,10668985090,3975,3975,3975,3975,0
20250228,193000,10668985090,3975,3975,3975,3975,0
20250228,192900,10668985090,3975,3975,3975,3975,0
20250228,192800,10668985090,3975,3975,3975,3975,0
20250228,192700,10668985090,3975,3975,3975,3975,0
20250228,192600,10668985090,3975,3975,3975,3975,0
20250228,192500,10668985090,3975,3975,3975,3975,0
20250228,192400,10668985090,3975,3975,3975,3975,0
20250228,192300,10668985090,3975,3975,3975,3975,0
20250228,192200,10668985090,3975,3975,3975,3975,0
20250228,192100,10668985090,3975,3975,3975,3975,0
20250228,192000,10668985090,3975,3975,3975,3975,0
20250228,191900,10668985090,3975,3975,3975,3975,0
20250228,191800,10668985090,3975,3975,3975,3975,0
20250228,191700,10668985090,3975,3975,3975,3975,0
20250228,191600,10668985090,3975,3975,3975,3975,0
20250228,191500,10668985090,3975,3975,3975,3975,0
20250228,191400,10668985090,3975,3975,3975,3975,0
20250228,191300,10668985090,3975,3975,3975,3975,0
20250228,191200,10668985090,3975,3975,3975,3975,0
20250228,191100,10668985090,3975,3975,3975,3975,0
20250228,191000,10668985090,3975,3975,3975,3975,0
20250228,190900,10668985090,3975,3975,3975,3975,0
20250228,190800,10668985090,3975,3975,3975,3975,0
20250228,190700,10668985090,3975,3975,3975,3975,0
20250228,190600,10668985090,3975,3975,3975,3975,35386
20250228,190500,10668985090,3975,3975,3975,3975,0
20250228,190400,10668985090,3975,3975,3975,3975,0
20250228,190300,10668985090,3975,3975,3975,3975,0
20250228,190200,10668985090,3975,3975,3975,3975,0
20250228,190100,10668985090,3975,3975,3975,3975,0
20250228,190000,10668985090,3975,3975,3975,3975,0
20250228,185900,10668985090,3975,3975,3975,3975,0
20250228,185800,10668985090,3975,3975,3975,3975,0
20250228,185700,10668985090,3975,3975,3975,3975,0
20250228,185600,10668985090,3975,3975,3975,3975,0
20250228,185500,10668985090,3975,3975,3975,3975,0
20250228,185400,10668985090,3975,3975,3975,3975,0
20250228,185300,10668985090,3975,3975,3975,3975,0
20250228,185200,10668985090,3975,3975,3975,3975,0
20250228,185100,10668985090,3975,3975,3975,3975,0
20250228,185000,10668985090,3975,3975,3975,3975,0
20250228,184900,10668985090,3975,3975,3975,3975,0
20250228,184800,10668985090,3975,3975,3975,3975,0
20250228,184700,10668985090,3975,3975,3975,3975,0
20250228,184600,10668985090,3975,3975,3975,3975,0
20250228,184500,10668985090,3975,3975,3975,3975,0
20250228,184400,10668985090,3975,3975,3975,3975,0
20250228,184300,10668985090,3975,3975,3975,3975,0
20250228,184200,10668985090,3975,3975,3975,3975,0
20250228,184100,10668985090,3975,3975,3975,3975,0
20250228,184000,10668985090,3975,3975,3975,3975,0
20250228,183900,10668985090,3975,3975,3975,3975,0
20250228,183800,10668985090,3975,3975,3975,3975,0
20250228,183700,10668985090,3975,3975,3975,3975,0
20250228,183600,10668985090,3975,3975,3975,3975,35386
20250228,183500,10668985090,3975,3975,3975,3975,0
20250228,183400,10668985090,3975,3975,3975,3975,0
20250228,183300,10668985090,3975,3975,3975,3975,0
20250228,183200,10668985090,3975,3975,3975,3975,0
20250228,183100,10668985090,3975,3975,3975,3975,0
20250228,183000,10668985090,3975,3975,3975,3975,0
20250228,182900,10668985090,3975,3975,3975,3975,0
20250228,182800,10668985090,3975,3975,3975,3975,0
20250228,182700,10668985090,3975,3975,3975,3975,0
20250228,182600,10668985090,3975,3975,3975,3975,0
20250228,182500,10668985090,3975,3975,3975,3975,0
20250228,182400,10668985090,3975,3975,3975,3975,0
20250228,182300,10668985090,3975,3975,3975,3975,0
20250228,182200,10668985090,3975,3975,3975,3975,0
20250228,182100,10668985090,3975,3975,3975,3975,0
20250228,182000,10668985090,3975,3975,3975,3975,0
20250228,181900,10668985090,3975,3975,3975,3975,0
20250228,181800,10668985090,3975,3975,3975,3975,0
20250228,181700,10668985090,3975,3975,3975,3975,0
20250228,181600,10668985090,3975,3975,3975,3975,0
20250228,181500,10668985090,3975,3975,3975,3975,0
20250228,181400,10668985090,3975,3975,3975,3975,0
20250228,181300,10668985090,3975,3975,3975,3975,0
20250228,181200,10668985090,3975,3975,3975,3975,0
20250228,181100,10668985090,3975,3975,3975,3975,0
20250228,181000,10668985090,3975,3975,3975,3975,0
20250228,180900,10668985090,3975,3975,3975,3975,0
20250228,180800,10668985090,3975,3975,3975,3975,0
20250228,180700,10668985090,3975,3975,3975,3975,0
20250228,180600,10668985090,3975,3975,3975,3975,35386
20250228,180500,10668985090,3975,3975,3975,3975,0
20250228,180400,10668985090,3975,3975,3975,3975,0
20250228,180300,10668985090,3975,3975,3975,3975,0
20250228,180200,10668985090,3975,3975,3975,3975,0
20250228,180100,10668985090,3975,3975,3975,3975,0
20250228,180000,10668985090,3975,3975,3975,3975,0
20250228,175900,10668985090,3975,3975,3975,3975,0
20250228,175800,10668985090,3975,3975,3975,3975,0
20250228,175700,10668985090,3975,3975,3975,3975,0
20250228,175600,10668985090,3975,3975,3975,3975,0
20250228,175500,10668985090,3975,3975,3975,3975,0
20250228,175400,10668985090,3975,3975,3975,3975,0
20250228,175300,10668985090,3975,3975,3975,3975,0
20250228,175200,10668985090,3975,3975,3975,3975,0
20250228,175100,10668985090,3975,3975,3975,3975,0
20250228,175000,10668985090,3975,3975,3975,3975,0
20250228,174900,10668985090,3975,3975,3975,3975,0
20250228,174800,10668985090,3975,3975,3975,3975,0
20250228,174700,10668985090,3975,3975,3975,3975,0
20250228,174600,10668985090,3975,3975,3975,3975,0
20250228,174500,10668985090,3975,3975,3975,3975,0
20250228,174400,10668985090,3975,3975,3975,3975,0
20250228,174300,10668985090,3975,3975,3975,3975,0
20250228,174200,10668985090,3975,3975,3975,3975,0
20250228,174100,10668985090,3975,3975,3975,3975,0
20250228,174000,10668985090,3975,3975,3975,3975,0
20250228,173900,10668985090,3975,3975,3975,3975,0
20250228,173800,10668985090,3975,3975,3975,3975,0
20250228,173700,10668985090,3975,3975,3975,3975,0
20250228,173600,10668985090,3975,3975,3975,3975,35386
20250228,173500,10668985090,3975,3975,3975,3975,0
20250228,173400,10668985090,3975,3975,3975,3975,0
20250228,173300,10668985090,3975,3975,3975,3975,0
20250228,173200,10668985090,3975,3975,3975,3975,0
20250228,173100,10668985090,3975,3975,3975,3975,0
20250228,173000,10668985090,3975,3975,3975,3975,0
20250228,172900,10668985090,3975,3975,3975,3975,0
20250228,172800,10668985090,3975,3975,3975,3975,0
20250228,172700,10668985090,3975,3975,3975,3975,0
20250228,172600,10668985090,3975,3975,3975,3975,0
20250228,172500,10668985090,3975,3975,3975,3975,0
20250228,172400,10668985090,3975,3975,3975,3975,0
20250228,172300,10668985090,3975,3975,3975,3975,0
20250228,172200,10668985090,3975,3975,3975,3975,0
20250228,172100,10668985090,3975,3975,3975,3975,0
20250228,172000,10668985090,3975,3975,3975,3975,0
20250228,171900,10668985090,3975,3975,3975,3975,0
20250228,171800,10668985090,3975,3975,3975,3975,0
20250228,171700,10668985090,3975,3975,3975,3975,0
20250228,171600,10668985090,3975,3975,3975,3975,0
20250228,171500,10668985090,3975,3975,3975,3975,0
20250228,171400,10668985090,3975,3975,3975,3975,0
20250228,171300,10668985090,3975,3975,3975,3975,0
20250228,171200,10668985090,3975,3975,3975,3975,0
20250228,171100,10668985090,3975,3975,3975,3975,0
20250228,171000,10668985090,3975,3975,3975,3975,0
20250228,170900,10668985090,3975,3975,3975,3975,0
20250228,170800,10668985090,3975,3975,3975,3975,0
20250228,170700,10668985090,3975,3975,3975,3975,0
20250228,170600,10668985090,3975,3975,3975,3975,35386
20250228,170500,10668985090,3975,3975,3975,3975,0
20250228,170400,10668985090,3975,3975,3975,3975,0
20250228,170300,10668985090,3975,3975,3975,3975,0
20250228,170200,10668985090,3975,3975,3975,3975,0
20250228,170100,10668985090,3975,3975,3975,3975,0
20250228,170000,10668985090,3975,3975,3975,3975,0
20250228,165900,10668985090,3975,3975,3975,3975,0
20250228,165800,10668985090,3975,3975,3975,3975,0
20250228,165700,10668985090,3975,3975,3975,3975,0
20250228,165600,10668985090,3975,3975,3975,3975,0
20250228,165500,10668985090,3975,3975,3975,3975,0
20250228,165400,10668985090,3975,3975,3975,3975,0
20250228,165300,10668985090,3975,3975,3975,3975,0
20250228,165200,10668985090,3975,3975,3975,3975,0
20250228,165100,10668985090,3975,3975,3975,3975,0
20250228,165000,10668985090,3975,3975,3975,3975,0
20250228,164900,10668985090,3975,3975,3975,3975,0
20250228,164800,10668985090,3975,3975,3975,3975,0
20250228,164700,10668985090,3975,3975,3975,3975,0
20250228,164600,10668985090,3975,3975,3975,3975,0
20250228,164500,10668985090,3975,3975,3975,3975,0
20250228,164400,10668985090,3975,3975,3975,3975,0
20250228,164300,10668985090,3975,3975,3975,3975,0
20250228,164200,10668985090,3975,3975,3975,3975,0
20250228,164100,10668985090,3975,3975,3975,3975,0
20250228,164000,10668985090,3975,3975,3975,3975,0
20250228,163900,10668985090,3975,3975,3975,3975,0
20250228,163800,10668985090,3975,3975,3975,3975,0
20250228,163700,10668985090,3975,3975,3975,3975,0
20250228,163600,10668985090,3975,3975,3975,3975,35386
20250228,163500,10668985090,3975,3975,3975,3975,0
20250228,163400,10668985090,3975,3975,3975,3975,0
20250228,163300,10668985090,3975,3975,3975,3975,0
20250228,163200,10668985090,3975,3975,3975,3975,0
20250228,163100,10668985090,3975,3975,3975,3975,0
20250228,163000,10668985090,3975,3975,3975,3975,0
20250228,162900,10668985090,3975,3975,3975,3975,0
20250228,162800,10668985090,3975,3975,3975,3975,0
20250228,162700,10668985090,3975,3975,3975,3975,0
20250228,162600,10668985090,3975,3975,3975,3975,0
20250228,162500,10668985090,3975,3975,3975,3975,0
20250228,162400,10668985090,3975,3975,3975,3975,0
20250228,162300,10668985090,3975,3975,3975,3975,0
20250228,162200,10668985090,3975,3975,3975,3975,0
20250228,162100,10668985090,3975,3975,3975,3975,0
20250228,162000,10668985090,3975,3975,3975,3975,0
20250228,161900,10668985090,3975,3975,3975,3975,0
20250228,161800,10668985090,3975,3975,3975,3975,0
20250228,161700,10668985090,3975,3975,3975,3975,0
20250228,161600,10668985090,3975,3975,3975,3975,0
20250228,161500,10668985090,3975,3975,3975,3975,0
20250228,161400,10668985090,3975,3975,3975,3975,0
20250228,161300,10668985090,3975,3975,3975,3975,0
20250228,161200,10668985090,3975,3975,3975,3975,0
20250228,161100,10668985090,3975,3975,3975,3975,0
20250228,161000,10668985090,3975,3975,3975,3975,0
20250228,160900,10668985090,3975,3975,3975,3975,0
20250228,160800,10668985090,3975,3975,3975,3975,0
20250228,160700,10668985090,3975,3975,3975,3975,0
20250228,160600,10668985090,3975,3975,3975,3975,35386
20250228,160500,10668985090,3975,3975,3975,3975,0
20250228,160400,10668985090,3975,3975,3975,3975,0
20250228,160300,10668985090,3975,3975,3975,3975,0
20250228,160200,10668985090,3975,3975,3975,3975,0
20250228,160100,10668985090,3975,3975,3975,3975,0
20250228,160000,10668985090,3975,3975,3975,3975,0
20250228,155900,10668985090,3975,3975,3975,3975,0
20250228,155800,10668985090,3975,3975,3975,3975,0
20250228,155700,10668985090,3975,3975,3975,3975,0
20250228,155600,10668985090,3975,3975,3975,3975,0
20250228,155500,10668985090,3975,3975,3975,3975,0
20250228,155400,10668985090,3975,3975,3975,3975,0
20250228,155300,10668985090,3975,3975,3975,3975,0
20250228,155200,10668985090,3975,3975,3975,3975,0
20250228,155100,10668985090,3975,3975,3975,3975,0
20250228,155000,10668985090,3975,3975,3975,3975,0
20250228,154900,10668985090,3975,3975,3975,3975,0
20250228,154800,10668985090,3975,3975,3975,3975,0
20250228,154700,10668985090,3975,3975,3975,3975,0
20250228,154600,10668985090,3975,3975,3975,3975,0
20250228,154500,10668985090,3975,3975,3975,3975,0
20250228,154400,10668985090,3975,3975,3975,3975,0
20250228,154300,10668985090,3975,3975,3975,3975,0
20250228,154200,10668985090,3975,3975,3975,3975,0
20250228,154100,10668985090,3975,3975,3975,3975,0
20250228,154000,10668985090,3975,3975,3975,3975,0
20250228,153900,10668985090,3975,3975,3975,3975,0
20250228,153800,10668985090,3975,3975,3975,3975,0
20250228,153700,10668985090,3975,3975,3975,3975,0
20250228,153600,10668985090,3975,3975,3975,3975,35386
20250228,153500,10668985090,3975,3975,3975,3975,0
20250228,153400,10668985090,3975,3975,3975,3975,0
20250228,153300,10668985090,3975,3975,3975,3975,0
20250228,153200,10668985090,3975,3975,3975,3975,0
20250228,153100,10668985090,3975,3975,3975,3975,0
20250228,153000,10668985090,3975,3975,3975,3975,35386
20250228,152900,10528325740,3980,3980,3980,3980,0
20250228,152800,10528325740,3980,3980,3980,3980,0
20250228,152700,10528325740,3980,3980,3980,3980,0
20250228,152600,10528325740,3980,3980,3980,3980,0
20250228,152500,10528325740,3980,3980,3980,3980,0
20250228,152400,10528325740,3980,3980,3980,3980,0
20250228,152300,10528325740,3980,3980,3980,3980,0
20250228,152200,10528325740,3980,3980,3980,3980,0
20250228,152100,10528325740,3980,3980,3980,3980,0
20250228,152000,10528325740,3980,3980,3980,3980,0
20250228,151900,10528325740,3980,3995,4000,3970,11535
20250228,151800,10482381135,3995,3980,3995,3970,16084
20250228,151700,10418331850,3990,3990,3990,3975,5608
20250228,151600,10395987540,3990,3990,3990,3975,2822
20250228,151500,10384741015,3990,3980,3990,3970,10362
20250228,151400,10343486560,3975,3985,3985,3975,3892
20250228,151300,10328007740,3980,3980,3990,3975,4373
20250228,151200,10310599865,3980,3995,4000,3980,7951
20250228,151100,10278893370,4000,3990,4000,3990,2661
20250228,151000,10268251440,3995,4005,4010,3990,6139
20250228,150900,10243708335,4005,3985,4005,3985,4025
20250228,150800,10227619425,3990,3990,3995,3990,3357
20250228,150700,10214219310,3980,3970,3990,3970,2228
20250228,150600,10205341405,3970,3975,3980,3950,21464
20250228,150500,10120252895,3975,3980,3985,3975,4700
20250228,150400,10101554295,3980,3985,3990,3980,1792
20250228,150300,10094413355,3990,3985,3990,3985,1788
20250228,150200,10087288170,3990,3980,4000,3980,2140
20250228,150100,10078755230,3980,3990,3990,3980,1845
20250228,150000,10071398690,3995,4000,4000,3990,839
20250228,145900,10068048825,4000,3995,4015,3990,8626
20250228,145800,10033485875,3995,3980,3995,3970,9893
20250228,145700,9994114170,3980,3980,3985,3980,3375
20250228,145600,9980681590,3980,3990,3995,3980,3394
20250228,145500,9967146150,3995,3985,3995,3980,6855
20250228,145400,9939821210,3985,3985,3995,3985,2407
20250228,145300,9930206505,3995,3980,3995,3965,5778
20250228,145200,9907237845,3965,3985,4000,3965,20106
20250228,145100,9827261205,3985,4015,4015,3985,13818
20250228,145000,9772023645,4020,4025,4025,4015,2491
20250228,144900,9762013075,4025,4015,4025,4015,6274
20250228,144800,9736784175,4005,4010,4020,4005,1458
20250228,144700,9730938000,4015,4020,4025,4010,3507
20250228,144600,9716852805,4020,4000,4025,4000,10306
20250228,144500,9675485420,4000,4000,4010,4000,3268
20250228,144400,9662404545,4005,4005,4005,3995,5341
20250228,144300,9641051420,4005,4000,4010,4000,14057
20250228,144200,9584801720,4000,4010,4015,4000,6203
20250228,144100,9559970495,4010,3995,4015,3995,6154
20250228,144000,9535341745,3995,4000,4005,3995,9795
20250228,143900,9496174885,3995,4000,4015,3995,7241
20250228,143800,9467200315,4005,4030,4030,3960,49626
20250228,143700,9269243840,4030,4040,4045,4020,7964
20250228,143600,9237158360,4040,4015,4060,4015,20393
20250228,143500,9154886835,4015,4015,4035,4015,12150
20250228,143400,9105984575,4020,4020,4035,4020,17801
20250228,143300,9034316325,4020,4015,4035,4005,24306
20250228,143200,8936486250,4010,3990,4040,3990,23023
20250228,143100,8844053455,3990,4035,4035,3985,51951
20250228,143000,8635981870,4035,4040,4070,4010,83222
20250228,142900,8299688340,4055,4015,4070,4005,172711
20250228,142800,7601064640,4015,3995,4025,3995,49977
20250228,142700,7400678860,4000,3990,4000,3980,20268
20250228,142600,7319822105,3985,3980,3995,3980,15883
20250228,142500,7256489205,3985,3995,4000,3965,32907
20250228,142400,7125534415,4000,3975,4010,3970,96170
20250228,142300,6741627440,3980,3965,3995,3965,102679
20250228,142200,6332425545,3965,3945,3980,3945,21460
20250228,142100,6247261960,3950,3940,3950,3935,3918
20250228,142000,6231821945,3940,3945,3945,3940,1858
20250228,141900,6224501405,3945,3940,3945,3940,558
20250228,141800,6222300705,3940,3935,3940,3935,1004
20250228,141700,6218349960,3935,3925,3935,3910,3360
20250228,141600,6205156280,3910,3930,3930,3910,9269
20250228,141500,6168814110,3930,3930,3930,3920,8678
20250228,141400,6134767295,3925,3935,3935,3925,320
20250228,141300,6133510730,3935,3935,3935,3930,955
20250228,141200,6129756850,3935,3940,3940,3930,3266
20250228,141100,6116893585,3940,3885,3940,3885,4976
20250228,141000,6097395315,3885,3945,3950,3885,42542
20250228,140900,5930507610,3950,3940,3950,3935,7183
20250228,140800,5902162985,3935,3955,3960,3925,13529
20250228,140700,5848721360,3925,3930,3955,3925,28067
20250228,140600,5737938235,3925,3925,3925,3925,2304
20250228,140500,5728895035,3925,3930,3930,3925,37
20250228,140400,5728749800,3930,3935,3935,3930,2663
20250228,140300,5718280610,3935,3935,3935,3935,606
20250228,140200,5715896000,3935,3930,3940,3930,3859
20250228,140100,5700721350,3930,3930,3930,3925,1244
20250228,140000,5695836485,3930,3925,3935,3925,945
20250228,135900,5692122620,3930,3930,3930,3925,521
20250228,135800,5690077640,3925,3920,3925,3920,5271
20250228,135700,5669412750,3920,3920,3920,3920,1192
20250228,135600,5664740110,3920,3925,3925,3920,3335
20250228,135500,5651657305,3925,3925,3925,3920,699
20250228,135400,5648915640,3925,3925,3925,3920,112
20250228,135300,5648476540,3925,3930,3930,3925,2246
20250228,135200,5639660525,3930,3925,3930,3925,491
20250228,135100,5637733075,3930,3935,3935,3930,1860
20250228,135000,5630418500,3930,3930,3930,3930,3592
20250228,134900,5616301940,3930,3925,3930,3925,660
20250228,134800,5613708390,3930,3925,3930,3920,194
20250228,134700,5612947685,3925,3925,3925,3925,600
20250228,134600,5610592685,3925,3925,3930,3925,666
20250228,134500,5607976885,3925,3925,3925,3920,3566
20250228,134400,5593985335,3925,3920,3925,3920,517
20250228,134300,5591956150,3925,3930,3930,3925,392
20250228,134200,5590417545,3930,3930,3930,3930,0
20250228,134100,5590417545,3930,3925,3930,3920,3022
20250228,134000,5578555625,3925,3930,3930,3925,488
20250228,133900,5576639195,3930,3930,3930,3930,1304
20250228,133800,5571514475,3930,3940,3940,3930,1651
20250228,133700,5565024395,3940,3940,3940,3940,137
20250228,133600,5564484615,3925,3925,3930,3925,124
20250228,133500,5563997665,3935,3915,3935,3915,9197
20250228,133400,5527867345,3925,3925,3925,3925,3
20250228,133300,5527855570,3925,3920,3925,3920,503
20250228,133200,5525883805,3920,3925,3925,3915,2789
20250228,133100,5514951985,3915,3920,3920,3915,301
20250228,133000,5513773065,3915,3915,3915,3915,273
20250228,132900,5512704270,3915,3915,3920,3910,2238
20250228,132800,5503941485,3920,3920,3920,3915,660
20250228,132700,5501354300,3925,3925,3925,3925,1050
20250228,132600,5497233050,3925,3925,3925,3925,200
20250228,132500,5496448050,3920,3925,3925,3920,1607
20250228,132400,5490147210,3930,3925,3930,3925,306
20250228,132300,5488944680,3930,3930,3930,3930,460
20250228,132200,5487136880,3930,3930,3930,3930,1949
20250228,132100,5479477310,3930,3915,3930,3915,1540
20250228,132000,5473429945,3920,3915,3925,3915,1265
20250228,131900,5468476610,3915,3915,3915,3915,2123
20250228,131800,5460165065,3920,3925,3925,3920,2787
20250228,131700,5449232395,3925,3930,3930,3925,12359
20250228,131600,5400667865,3930,3935,3935,3930,4141
20250228,131500,5384385800,3940,3935,3940,3935,179
20250228,131400,5383680865,3930,3930,3940,3930,2386
20250228,131300,5374301885,3930,3940,3940,3930,976
20250228,131200,5370461585,3940,3940,3945,3940,304
20250228,131100,5369263295,3950,3930,3950,3930,2066
20250228,131000,5361121220,3930,3935,3940,3930,7136
20250228,130900,5333057575,3940,3935,3940,3935,850
20250228,130800,5329712325,3935,3945,3945,3935,15766
20250228,130700,5267560290,3950,3945,3950,3945,937
20250228,130600,5263862320,3945,3940,3945,3940,1831
20250228,130500,5256642510,3945,3945,3945,3935,5147
20250228,130400,5236354950,3945,3945,3945,3940,333
20250228,130300,5235041270,3945,3940,3945,3940,147
20250228,130200,5234461925,3935,3935,3940,3935,515
20250228,130100,5232434340,3935,3935,3935,3925,8616
20250228,130000,5198571790,3935,3935,3935,3935,670
20250228,125900,5195935340,3935,3935,3940,3920,6385
20250228,125800,5170846040,3935,3945,3950,3935,5666
20250228,125700,5148511515,3950,3955,3955,3945,494
20250228,125600,5146561045,3955,3950,3955,3945,6831
20250228,125500,5119599500,3960,3960,3965,3945,9718
20250228,125400,5081189255,3960,3955,3970,3955,9652
20250228,125300,5042918580,3955,3940,3970,3940,15901
20250228,125200,4980031105,3945,3950,3950,3935,2047
20250228,125100,4971964150,3940,3940,3940,3935,432
20250228,125000,4970262110,3940,3955,3955,3940,5336
20250228,124900,4949195530,3960,3930,3960,3930,16458
20250228,124800,4884178345,3930,3935,3935,3925,3620
20250228,124700,4869955460,3930,3935,3950,3930,4522
20250228,124600,4852119950,3935,3935,3935,3925,2846
20250228,124500,4840929105,3930,3935,3940,3930,3514
20250228,124400,4827086625,3925,3935,3940,3925,4617
20250228,124300,4808928505,3925,3915,3930,3915,1889
20250228,124200,4801508950,3920,3930,3930,3915,3588
20250228,124100,4787435255,3930,3935,3935,3930,2154
20250228,124000,4778966545,3935,3950,3950,3930,11635
20250228,123900,4733140975,3955,3945,3955,3930,7040
20250228,123800,4705359080,3940,3940,3945,3930,3831
20250228,123700,4690279865,3925,3920,3945,3920,12588
20250228,123600,4640792795,3910,3920,3920,3910,4031
20250228,123500,4625012205,3920,3910,3925,3910,1675
20250228,123400,4618452405,3925,3910,3935,3910,12358
20250228,123300,4569984230,3905,3890,3910,3890,6518
20250228,123200,4544524210,3900,3900,3910,3890,3426
20250228,123100,4531158415,3895,3890,3900,3890,2358
20250228,123000,4521976800,3890,3875,3890,3875,1123
20250228,122900,4517615175,3875,3870,3875,3870,2349
20250228,122800,4508517210,3870,3885,3890,3870,7522
20250228,122700,4479384760,3875,3890,3890,3875,1074
20250228,122600,4475208820,3890,3880,3900,3870,9262
20250228,122500,4439222220,3875,3885,3895,3875,15614
20250228,122400,4378555500,3895,3905,3905,3880,13813
20250228,122300,4324829415,3905,3905,3925,3895,19779
20250228,122200,4247524205,3900,3925,3935,3885,44799
20250228,122100,4072672435,3925,3970,3985,3905,135843
20250228,122000,3537923990,3970,3895,3995,3895,103593
20250228,121900,3129008510,3890,3885,3890,3875,4175
20250228,121800,3112792565,3875,3865,3875,3865,12295
20250228,121700,3065196165,3870,3870,3870,3865,4786
20250228,121600,3046695160,3870,3870,3870,3870,3102
20250228,121500,3034690420,3870,3870,3870,3870,323
20250228,121400,3033440410,3870,3870,3870,3870,70
20250228,121300,3033169510,3875,3875,3875,3875,155
20250228,121200,3032568885,3875,3870,3875,3870,338
20250228,121100,3031260755,3875,3875,3875,3875,0
20250228,121000,3031260755,3875,3875,3875,3875,0
20250228,120900,3031260755,3875,3875,3875,3875,3113
20250228,120800,3019197880,3875,3875,3875,3875,316
20250228,120700,3017973380,3885,3880,3885,3875,5150
20250228,120600,2997996195,3880,3885,3885,3880,5254
20250228,120500,2977585575,3885,3885,3885,3885,25
20250228,120400,2977488450,3885,3890,3890,3885,598
20250228,120300,2975162845,3890,3890,3890,3890,553
20250228,120200,2973011675,3885,3890,3890,3885,377
20250228,120100,2971546990,3890,3890,3890,3890,0
20250228,120000,2971546990,3890,3890,3890,3890,791
20250228,115900,2968470000,3900,3900,3900,3900,76
20250228,115800,2968173600,3895,3890,3895,3890,201
20250228,115700,2967391705,3890,3890,3890,3890,30
20250228,115600,2967275005,3895,3895,3895,3895,0
20250228,115500,2967275005,3895,3895,3900,3895,1046
20250228,115400,2963200335,3900,3905,3905,3900,180
20250228,115300,2962497735,3905,3895,3905,3895,817
20250228,115200,2959313520,3905,3905,3905,3905,60
20250228,115100,2959079220,3905,3900,3905,3900,602
20250228,115000,2956731350,3905,3900,3905,3900,114
20250228,114900,2956286730,3905,3905,3905,3905,317
20250228,114800,2955048845,3905,3900,3905,3900,529
20250228,114700,2952984665,3905,3905,3905,3900,1755
20250228,114600,2946133890,3900,3900,3900,3900,352
20250228,114500,2944761090,3900,3900,3900,3900,307
20250228,114400,2943563790,3900,3900,3905,3900,183
20250228,114300,2942849840,3900,3895,3900,3895,1736
20250228,114200,2936081790,3895,3895,3895,3895,51
20250228,114100,2935883145,3895,3890,3895,3885,2796
20250228,114000,2925012975,3890,3890,3890,3890,81
20250228,113900,2924697885,3890,3890,3890,3890,831
20250228,113800,2921465295,3890,3895,3895,3890,248
20250228,113700,2920500335,3895,3895,3895,3895,0
20250228,113600,2920500335,3895,3900,3900,3895,363
20250228,113500,2919086270,3900,3900,3900,3900,229
20250228,113400,2918193170,3900,3900,3900,3900,509
20250228,113300,2916208070,3905,3895,3905,3895,106
20250228,113200,2915795140,3895,3900,3900,3895,2
20250228,113100,2915787345,3900,3890,3900,3890,1201
20250228,113000,2911108260,3890,3890,3890,3885,2005
20250228,112900,2903308835,3895,3890,3895,3890,351
20250228,112800,2901943430,3890,3895,3895,3890,179
20250228,112700,2901246475,3890,3890,3890,3890,3209
20250228,112600,2888763465,3890,3885,3890,3880,991
20250228,112500,2884917975,3885,3885,3890,3885,1703
20250228,112400,2878301815,3890,3890,3890,3890,304
20250228,112300,2877119255,3885,3885,3885,3885,1005
20250228,112200,2873214830,3885,3885,3885,3885,0
20250228,112100,2873214830,3885,3885,3885,3885,7
20250228,112000,2873187635,3885,3885,3885,3885,517
20250228,111900,2871179090,3885,3890,3890,3885,339
20250228,111800,2869862065,3885,3885,3885,3885,50
20250228,111700,2869667815,3885,3885,3885,3885,703
20250228,111600,2866936660,3885,3890,3890,3885,211
20250228,111500,2866116850,3890,3890,3890,3890,45
20250228,111400,2865941800,3890,3890,3890,3885,370
20250228,111300,2864502955,3890,3890,3895,3885,805
20250228,111200,2861371485,3890,3890,3890,3890,71
20250228,111100,2861095295,3895,3895,3895,3895,214
20250228,111000,2860261765,3895,3910,3910,3895,53
20250228,110900,2860055315,3895,3900,3905,3895,1350
20250228,110800,2854794640,3900,3905,3910,3900,2774
20250228,110700,2843968250,3905,3905,3905,3905,1231
20250228,110600,2839161195,3895,3905,3905,3895,162
20250228,110500,2838528595,3905,3885,3905,3885,2819
20250228,110400,2827536145,3885,3885,3885,3885,167
20250228,110300,2826887350,3890,3880,3890,3870,2796
20250228,110200,2816050160,3880,3885,3885,3880,82
20250228,110100,2815731850,3885,3890,3895,3885,1732
20250228,110000,2808999965,3890,3905,3905,3890,3204
20250228,105900,2796516105,3900,3900,3905,3900,338
20250228,105800,2795197310,3900,3900,3900,3900,1466
20250228,105700,2789479910,3900,3900,3905,3900,3911
20250228,105600,2774208955,3900,3890,3905,3890,11069
20250228,105500,2731080020,3885,3885,3885,3885,0
20250228,105400,2731080020,3885,3885,3885,3885,115
20250228,105300,2730633245,3885,3885,3890,3885,468
20250228,105200,2728815045,3890,3890,3890,3890,241
20250228,105100,2727877555,3890,3885,3890,3885,345
20250228,105000,2726536355,3885,3885,3890,3875,2446
20250228,104900,2717030655,3875,3875,3875,3875,125
20250228,104800,2716546280,3875,3890,3890,3875,30
20250228,104700,2716429820,3870,3870,3870,3870,0
20250228,104600,2716429820,3870,3875,3875,3865,1970
20250228,104500,2708808490,3875,3875,3875,3875,200
20250228,104400,2708033490,3870,3885,3885,3865,10376
20250228,104300,2667836220,3885,3880,3885,3880,333
20250228,104200,2666543915,3880,3880,3880,3880,628
20250228,104100,2664107275,3880,3885,3890,3880,2026
20250228,104000,2656240365,3880,3880,3880,3880,1600
20250228,103900,2650032365,3880,3880,3880,3880,1237
20250228,103800,2645232805,3880,3880,3885,3880,572
20250228,103700,2643012765,3890,3880,3890,3880,424
20250228,103600,2641367635,3880,3880,3880,3880,613
20250228,103500,2638989195,3880,3880,3880,3880,450
20250228,103400,2637243195,3890,3880,3890,3880,8
20250228,103300,2637212085,3890,3880,3890,3880,140
20250228,103200,2636668385,3880,3880,3880,3880,565
20250228,103100,2634476185,3885,3885,3890,3885,769
20250228,103000,2631486970,3890,3885,3890,3880,3701
20250228,102900,2617104085,3885,3885,3885,3880,820
20250228,102800,2613918620,3880,3875,3885,3875,641
20250228,102700,2611430525,3875,3875,3880,3875,235
20250228,102600,2610519850,3875,3880,3880,3875,119
20250228,102500,2610058145,3880,3880,3880,3880,4
20250228,102400,2610042625,3875,3880,3880,3875,1091
20250228,102300,2605813335,3875,3880,3880,3875,1505
20250228,102200,2599974645,3880,3875,3880,3875,24
20250228,102100,2599881590,3875,3880,3895,3875,3551
20250228,102000,2586114980,3885,3890,3895,3885,3978
20250228,101900,2570649540,3890,3895,3900,3890,1179
20250228,101800,2566055300,3900,3900,3900,3900,642
20250228,101700,2563551500,3900,3910,3910,3900,4341
20250228,101600,2546589100,3915,3915,3925,3915,10907
20250228,101500,2503861390,3910,3910,3915,3905,1121
20250228,101400,2499477720,3910,3915,3915,3910,1563
20250228,101300,2493362430,3910,3915,3915,3905,983
20250228,101200,2489518715,3915,3905,3915,3905,12829
20250228,101100,2439355645,3905,3885,3905,3885,7308
20250228,101000,2410879490,3885,3885,3885,3885,75
20250228,100900,2410588115,3885,3885,3885,3885,20
20250228,100800,2410510415,3885,3885,3885,3885,427
20250228,100700,2408851520,3885,3890,3895,3885,1013
20250228,100600,2404911000,3890,3890,3890,3890,1266
20250228,100500,2399986260,3890,3895,3900,3890,6174
20250228,100400,2375932570,3895,3875,3895,3875,9229
20250228,100300,2340040755,3875,3890,3890,3875,3422
20250228,100200,2326756220,3890,3890,3890,3890,0
20250228,100100,2326756220,3890,3880,3890,3875,10732
20250228,100000,2285124540,3880,3890,3895,3880,4001
20250228,095900,2269581615,3890,3880,3890,3880,4586
20250228,095800,2251749300,3885,3885,3885,3885,300
20250228,095700,2250583800,3885,3885,3885,3885,48
20250228,095600,2250397320,3885,3880,3885,3880,712
20250228,095500,2247634740,3880,3880,3880,3880,253
20250228,095400,2246653100,3880,3885,3885,3875,407
20250228,095300,2245073275,3885,3880,3885,3875,1932
20250228,095200,2237573905,3885,3870,3885,3870,2255
20250228,095100,2228825255,3870,3880,3880,3865,1231
20250228,095000,2224058980,3880,3860,3880,3860,2207
20250228,094900,2215524765,3860,3865,3865,3855,3840
20250228,094800,2200702150,3870,3860,3870,3855,1005
20250228,094700,2196818765,3860,3860,3870,3860,4556
20250228,094600,2179232595,3855,3870,3870,3855,10674
20250228,094500,2138017600,3870,3875,3875,3870,4249
20250228,094400,2121573080,3875,3875,3875,3875,1998
20250228,094300,2113830830,3875,3885,3890,3875,1351
20250228,094200,2108595420,3880,3890,3890,3875,250
20250228,094100,2107625760,3890,3885,3890,3885,40
20250228,094000,2107470165,3890,3865,3890,3865,992
20250228,093900,2103623935,3875,3875,3875,3865,4558
20250228,093800,2085977890,3875,3885,3885,3875,5365
20250228,093700,2065164685,3885,3885,3885,3880,715
20250228,093600,2062386920,3885,3890,3890,3885,763
20250228,093500,2059422555,3885,3885,3890,3885,1479
20250228,093400,2053670275,3880,3875,3900,3875,2242
20250228,093300,2044957035,3870,3880,3880,3870,2725
20250228,093200,2034399825,3880,3880,3880,3865,6217
20250228,093100,2010311350,3880,3875,3880,3870,5170
20250228,093000,1990267510,3875,3885,3885,3875,11881
20250228,092900,1944173440,3885,3885,3900,3880,1232
20250228,092800,1939388765,3905,3910,3910,3880,17271
20250228,092700,1871959135,3920,3925,3925,3910,2981
20250228,092600,1860284805,3925,3915,3930,3915,3689
20250228,092500,1845810605,3920,3920,3925,3905,33097
20250228,092400,1716080515,3925,3920,3935,3920,10620
20250228,092300,1674360015,3920,3915,3920,3910,2643
20250228,092200,1664011215,3915,3895,3915,3895,10316
20250228,092100,1623757640,3890,3880,3895,3880,829
20250228,092000,1620533980,3880,3895,3895,3875,4188
20250228,091900,1604289240,3895,3885,3895,3880,2272
20250228,091800,1595465360,3885,3900,3900,3885,5291
20250228,091700,1574860525,3895,3880,3895,3880,2234
20250228,091600,1566168450,3900,3870,3900,3870,3099
20250228,091500,1554139830,3880,3885,3885,3870,2261
20250228,091400,1545374900,3885,3900,3905,3885,7756
20250228,091300,1515147160,3900,3880,3930,3880,21774
20250228,091200,1430204475,3880,3885,3885,3865,19698
20250228,091100,1353809700,3885,3895,3905,3885,47534
20250228,091000,1168657580,3890,3935,3960,3890,31205
20250228,090900,1046101340,3950,3910,3955,3900,83796
20250228,090800,716949825,3910,3910,3920,3900,14859
20250228,090700,658828705,3910,3925,3925,3890,15573
20250228,090600,597974965,3925,3900,3925,3880,42365
20250228,090500,432701035,3890,3880,3930,3875,41100
20250228,090400,272411315,3890,3815,3895,3815,39463
20250228,090300,119947395,3805,3795,3820,3795,4334
20250228,090200,103431565,3795,3770,3795,3770,2557
20250228,090100,93786165,3795,3780,3795,3755,17264
20250228,090000,28458380,3780,3750,3780,3750,7577