stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194700,484856830,8810,8810,8810,8810,1751
20250228,194600,484856830,8810,8810,8810,8810,0
20250228,194500,484856830,8810,8810,8810,8810,0
20250228,194400,484856830,8810,8810,8810,8810,0
20250228,194300,484856830,8810,8810,8810,8810,0
20250228,194200,484856830,8810,8810,8810,8810,0
20250228,194100,484856830,8810,8810,8810,8810,0
20250228,194000,484856830,8810,8810,8810,8810,0
20250228,193900,484856830,8810,8810,8810,8810,0
20250228,193800,484856830,8810,8810,8810,8810,0
20250228,193700,484856830,8810,8810,8810,8810,0
20250228,193600,484856830,8810,8810,8810,8810,0
20250228,193500,484856830,8810,8810,8810,8810,0
20250228,193400,484856830,8810,8810,8810,8810,0
20250228,193300,484856830,8810,8810,8810,8810,0
20250228,193200,484856830,8810,8810,8810,8810,0
20250228,193100,484856830,8810,8810,8810,8810,0
20250228,193000,484856830,8810,8810,8810,8810,0
20250228,192900,484856830,8810,8810,8810,8810,0
20250228,192800,484856830,8810,8810,8810,8810,0
20250228,192700,484856830,8810,8810,8810,8810,0
20250228,192600,484856830,8810,8810,8810,8810,0
20250228,192500,484856830,8810,8810,8810,8810,0
20250228,192400,484856830,8810,8810,8810,8810,0
20250228,192300,484856830,8810,8810,8810,8810,0
20250228,192200,484856830,8810,8810,8810,8810,0
20250228,192100,484856830,8810,8810,8810,8810,0
20250228,192000,484856830,8810,8810,8810,8810,0
20250228,191900,484856830,8810,8810,8810,8810,0
20250228,191800,484856830,8810,8810,8810,8810,0
20250228,191700,484856830,8810,8810,8810,8810,1751
20250228,191600,484856830,8810,8810,8810,8810,0
20250228,191500,484856830,8810,8810,8810,8810,0
20250228,191400,484856830,8810,8810,8810,8810,0
20250228,191300,484856830,8810,8810,8810,8810,0
20250228,191200,484856830,8810,8810,8810,8810,0
20250228,191100,484856830,8810,8810,8810,8810,0
20250228,191000,484856830,8810,8810,8810,8810,0
20250228,190900,484856830,8810,8810,8810,8810,0
20250228,190800,484856830,8810,8810,8810,8810,0
20250228,190700,484856830,8810,8810,8810,8810,0
20250228,190600,484856830,8810,8810,8810,8810,0
20250228,190500,484856830,8810,8810,8810,8810,0
20250228,190400,484856830,8810,8810,8810,8810,0
20250228,190300,484856830,8810,8810,8810,8810,0
20250228,190200,484856830,8810,8810,8810,8810,0
20250228,190100,484856830,8810,8810,8810,8810,0
20250228,190000,484856830,8810,8810,8810,8810,0
20250228,185900,484856830,8810,8810,8810,8810,0
20250228,185800,484856830,8810,8810,8810,8810,0
20250228,185700,484856830,8810,8810,8810,8810,0
20250228,185600,484856830,8810,8810,8810,8810,0
20250228,185500,484856830,8810,8810,8810,8810,0
20250228,185400,484856830,8810,8810,8810,8810,0
20250228,185300,484856830,8810,8810,8810,8810,0
20250228,185200,484856830,8810,8810,8810,8810,0
20250228,185100,484856830,8810,8810,8810,8810,0
20250228,185000,484856830,8810,8810,8810,8810,0
20250228,184900,484856830,8810,8810,8810,8810,0
20250228,184800,484856830,8810,8810,8810,8810,0
20250228,184700,484856830,8810,8810,8810,8810,1751
20250228,184600,484856830,8810,8810,8810,8810,0
20250228,184500,484856830,8810,8810,8810,8810,0
20250228,184400,484856830,8810,8810,8810,8810,0
20250228,184300,484856830,8810,8810,8810,8810,0
20250228,184200,484856830,8810,8810,8810,8810,0
20250228,184100,484856830,8810,8810,8810,8810,0
20250228,184000,484856830,8810,8810,8810,8810,0
20250228,183900,484856830,8810,8810,8810,8810,0
20250228,183800,484856830,8810,8810,8810,8810,0
20250228,183700,484856830,8810,8810,8810,8810,0
20250228,183600,484856830,8810,8810,8810,8810,0
20250228,183500,484856830,8810,8810,8810,8810,0
20250228,183400,484856830,8810,8810,8810,8810,0
20250228,183300,484856830,8810,8810,8810,8810,0
20250228,183200,484856830,8810,8810,8810,8810,0
20250228,183100,484856830,8810,8810,8810,8810,0
20250228,183000,484856830,8810,8810,8810,8810,0
20250228,182900,484856830,8810,8810,8810,8810,0
20250228,182800,484856830,8810,8810,8810,8810,0
20250228,182700,484856830,8810,8810,8810,8810,0
20250228,182600,484856830,8810,8810,8810,8810,0
20250228,182500,484856830,8810,8810,8810,8810,0
20250228,182400,484856830,8810,8810,8810,8810,0
20250228,182300,484856830,8810,8810,8810,8810,0
20250228,182200,484856830,8810,8810,8810,8810,0
20250228,182100,484856830,8810,8810,8810,8810,0
20250228,182000,484856830,8810,8810,8810,8810,0
20250228,181900,484856830,8810,8810,8810,8810,0
20250228,181800,484856830,8810,8810,8810,8810,0
20250228,181700,484856830,8810,8810,8810,8810,1751
20250228,181600,484856830,8810,8810,8810,8810,0
20250228,181500,484856830,8810,8810,8810,8810,0
20250228,181400,484856830,8810,8810,8810,8810,0
20250228,181300,484856830,8810,8810,8810,8810,0
20250228,181200,484856830,8810,8810,8810,8810,0
20250228,181100,484856830,8810,8810,8810,8810,0
20250228,181000,484856830,8810,8810,8810,8810,0
20250228,180900,484856830,8810,8810,8810,8810,0
20250228,180800,484856830,8810,8810,8810,8810,0
20250228,180700,484856830,8810,8810,8810,8810,0
20250228,180600,484856830,8810,8810,8810,8810,0
20250228,180500,484856830,8810,8810,8810,8810,0
20250228,180400,484856830,8810,8810,8810,8810,0
20250228,180300,484856830,8810,8810,8810,8810,0
20250228,180200,484856830,8810,8810,8810,8810,0
20250228,180100,484856830,8810,8810,8810,8810,0
20250228,180000,484856830,8810,8810,8810,8810,0
20250228,175900,484856830,8810,8810,8810,8810,0
20250228,175800,484856830,8810,8810,8810,8810,0
20250228,175700,484856830,8810,8810,8810,8810,0
20250228,175600,484856830,8810,8810,8810,8810,0
20250228,175500,484856830,8810,8810,8810,8810,0
20250228,175400,484856830,8810,8810,8810,8810,0
20250228,175300,484856830,8810,8810,8810,8810,0
20250228,175200,484856830,8810,8810,8810,8810,0
20250228,175100,484856830,8810,8810,8810,8810,0
20250228,175000,484856830,8810,8810,8810,8810,0
20250228,174900,484856830,8810,8810,8810,8810,0
20250228,174800,484856830,8810,8810,8810,8810,0
20250228,174700,484856830,8810,8810,8810,8810,1751
20250228,174600,484856830,8810,8810,8810,8810,0
20250228,174500,484856830,8810,8810,8810,8810,0
20250228,174400,484856830,8810,8810,8810,8810,0
20250228,174300,484856830,8810,8810,8810,8810,0
20250228,174200,484856830,8810,8810,8810,8810,0
20250228,174100,484856830,8810,8810,8810,8810,0
20250228,174000,484856830,8810,8810,8810,8810,0
20250228,173900,484856830,8810,8810,8810,8810,0
20250228,173800,484856830,8810,8810,8810,8810,0
20250228,173700,484856830,8810,8810,8810,8810,0
20250228,173600,484856830,8810,8810,8810,8810,0
20250228,173500,484856830,8810,8810,8810,8810,0
20250228,173400,484856830,8810,8810,8810,8810,0
20250228,173300,484856830,8810,8810,8810,8810,0
20250228,173200,484856830,8810,8810,8810,8810,0
20250228,173100,484856830,8810,8810,8810,8810,0
20250228,173000,484856830,8810,8810,8810,8810,0
20250228,172900,484856830,8810,8810,8810,8810,0
20250228,172800,484856830,8810,8810,8810,8810,0
20250228,172700,484856830,8810,8810,8810,8810,0
20250228,172600,484856830,8810,8810,8810,8810,0
20250228,172500,484856830,8810,8810,8810,8810,0
20250228,172400,484856830,8810,8810,8810,8810,0
20250228,172300,484856830,8810,8810,8810,8810,0
20250228,172200,484856830,8810,8810,8810,8810,0
20250228,172100,484856830,8810,8810,8810,8810,0
20250228,172000,484856830,8810,8810,8810,8810,0
20250228,171900,484856830,8810,8810,8810,8810,0
20250228,171800,484856830,8810,8810,8810,8810,0
20250228,171700,484856830,8810,8810,8810,8810,1751
20250228,171600,484856830,8810,8810,8810,8810,0
20250228,171500,484856830,8810,8810,8810,8810,0
20250228,171400,484856830,8810,8810,8810,8810,0
20250228,171300,484856830,8810,8810,8810,8810,0
20250228,171200,484856830,8810,8810,8810,8810,0
20250228,171100,484856830,8810,8810,8810,8810,0
20250228,171000,484856830,8810,8810,8810,8810,0
20250228,170900,484856830,8810,8810,8810,8810,0
20250228,170800,484856830,8810,8810,8810,8810,0
20250228,170700,484856830,8810,8810,8810,8810,0
20250228,170600,484856830,8810,8810,8810,8810,0
20250228,170500,484856830,8810,8810,8810,8810,0
20250228,170400,484856830,8810,8810,8810,8810,0
20250228,170300,484856830,8810,8810,8810,8810,0
20250228,170200,484856830,8810,8810,8810,8810,0
20250228,170100,484856830,8810,8810,8810,8810,0
20250228,170000,484856830,8810,8810,8810,8810,0
20250228,165900,484856830,8810,8810,8810,8810,0
20250228,165800,484856830,8810,8810,8810,8810,0
20250228,165700,484856830,8810,8810,8810,8810,0
20250228,165600,484856830,8810,8810,8810,8810,0
20250228,165500,484856830,8810,8810,8810,8810,0
20250228,165400,484856830,8810,8810,8810,8810,0
20250228,165300,484856830,8810,8810,8810,8810,0
20250228,165200,484856830,8810,8810,8810,8810,0
20250228,165100,484856830,8810,8810,8810,8810,0
20250228,165000,484856830,8810,8810,8810,8810,0
20250228,164900,484856830,8810,8810,8810,8810,0
20250228,164800,484856830,8810,8810,8810,8810,0
20250228,164700,484856830,8810,8810,8810,8810,1751
20250228,164600,484856830,8810,8810,8810,8810,0
20250228,164500,484856830,8810,8810,8810,8810,0
20250228,164400,484856830,8810,8810,8810,8810,0
20250228,164300,484856830,8810,8810,8810,8810,0
20250228,164200,484856830,8810,8810,8810,8810,0
20250228,164100,484856830,8810,8810,8810,8810,0
20250228,164000,484856830,8810,8810,8810,8810,0
20250228,163900,484856830,8810,8810,8810,8810,0
20250228,163800,484856830,8810,8810,8810,8810,0
20250228,163700,484856830,8810,8810,8810,8810,0
20250228,163600,484856830,8810,8810,8810,8810,0
20250228,163500,484856830,8810,8810,8810,8810,0
20250228,163400,484856830,8810,8810,8810,8810,0
20250228,163300,484856830,8810,8810,8810,8810,0
20250228,163200,484856830,8810,8810,8810,8810,0
20250228,163100,484856830,8810,8810,8810,8810,0
20250228,163000,484856830,8810,8810,8810,8810,0
20250228,162900,484856830,8810,8810,8810,8810,0
20250228,162800,484856830,8810,8810,8810,8810,0
20250228,162700,484856830,8810,8810,8810,8810,0
20250228,162600,484856830,8810,8810,8810,8810,0
20250228,162500,484856830,8810,8810,8810,8810,0
20250228,162400,484856830,8810,8810,8810,8810,0
20250228,162300,484856830,8810,8810,8810,8810,0
20250228,162200,484856830,8810,8810,8810,8810,0
20250228,162100,484856830,8810,8810,8810,8810,0
20250228,162000,484856830,8810,8810,8810,8810,0
20250228,161900,484856830,8810,8810,8810,8810,0
20250228,161800,484856830,8810,8810,8810,8810,0
20250228,161700,484856830,8810,8810,8810,8810,1751
20250228,161600,484856830,8810,8810,8810,8810,0
20250228,161500,484856830,8810,8810,8810,8810,0
20250228,161400,484856830,8810,8810,8810,8810,0
20250228,161300,484856830,8810,8810,8810,8810,0
20250228,161200,484856830,8810,8810,8810,8810,0
20250228,161100,484856830,8810,8810,8810,8810,0
20250228,161000,484856830,8810,8810,8810,8810,0
20250228,160900,484856830,8810,8810,8810,8810,0
20250228,160800,484856830,8810,8810,8810,8810,0
20250228,160700,484856830,8810,8810,8810,8810,0
20250228,160600,484856830,8810,8810,8810,8810,0
20250228,160500,484856830,8810,8810,8810,8810,0
20250228,160400,484856830,8810,8810,8810,8810,0
20250228,160300,484856830,8810,8810,8810,8810,0
20250228,160200,484856830,8810,8810,8810,8810,0
20250228,160100,484856830,8810,8810,8810,8810,0
20250228,160000,484856830,8810,8810,8810,8810,0
20250228,155900,484856830,8810,8810,8810,8810,0
20250228,155800,484856830,8810,8810,8810,8810,0
20250228,155700,484856830,8810,8810,8810,8810,0
20250228,155600,484856830,8810,8810,8810,8810,0
20250228,155500,484856830,8810,8810,8810,8810,0
20250228,155400,484856830,8810,8810,8810,8810,0
20250228,155300,484856830,8810,8810,8810,8810,0
20250228,155200,484856830,8810,8810,8810,8810,0
20250228,155100,484856830,8810,8810,8810,8810,0
20250228,155000,484856830,8810,8810,8810,8810,0
20250228,154900,484856830,8810,8810,8810,8810,0
20250228,154800,484856830,8810,8810,8810,8810,0
20250228,154700,484856830,8810,8810,8810,8810,1751
20250228,154600,484856830,8810,8810,8810,8810,0
20250228,154500,484856830,8810,8810,8810,8810,0
20250228,154400,484856830,8810,8810,8810,8810,0
20250228,154300,484856830,8810,8810,8810,8810,0
20250228,154200,484856830,8810,8810,8810,8810,0
20250228,154100,484856830,8810,8810,8810,8810,0
20250228,154000,484856830,8810,8810,8810,8810,0
20250228,153900,484856830,8810,8810,8810,8810,0
20250228,153800,484856830,8810,8810,8810,8810,0
20250228,153700,484856830,8810,8810,8810,8810,0
20250228,153600,484856830,8810,8810,8810,8810,0
20250228,153500,484856830,8810,8810,8810,8810,0
20250228,153400,484856830,8810,8810,8810,8810,0
20250228,153300,484856830,8810,8810,8810,8810,0
20250228,153200,484856830,8810,8810,8810,8810,0
20250228,153100,484856830,8810,8810,8810,8810,0
20250228,153000,484856830,8810,8810,8810,8810,1751
20250228,152900,469430520,8830,8830,8830,8830,0
20250228,152800,469430520,8830,8830,8830,8830,0
20250228,152700,469430520,8830,8830,8830,8830,0
20250228,152600,469430520,8830,8830,8830,8830,0
20250228,152500,469430520,8830,8830,8830,8830,0
20250228,152400,469430520,8830,8830,8830,8830,0
20250228,152300,469430520,8830,8830,8830,8830,0
20250228,152200,469430520,8830,8830,8830,8830,0
20250228,152100,469430520,8830,8830,8830,8830,0
20250228,152000,469430520,8830,8830,8830,8830,0
20250228,151900,469430520,8830,8830,8830,8810,55
20250228,151800,468945910,8800,8810,8810,8800,203
20250228,151700,467159460,8800,8820,8820,8800,1112
20250228,151600,457361480,8830,8830,8830,8830,91
20250228,151500,456557950,8830,8830,8830,8830,197
20250228,151400,454818440,8820,8820,8820,8820,4
20250228,151300,454783160,8820,8820,8820,8820,17
20250228,151200,454633220,8810,8820,8820,8810,127
20250228,151100,453514240,8830,8830,8830,8830,0
20250228,151000,453514240,8830,8830,8830,8830,0
20250228,150900,453514240,8830,8830,8830,8830,0
20250228,150800,453514240,8830,8820,8830,8820,347
20250228,150700,450450240,8820,8820,8820,8820,9
20250228,150600,450370860,8820,8830,8830,8820,480
20250228,150500,446132690,8840,8840,8840,8840,0
20250228,150400,446132690,8840,8840,8840,8840,0
20250228,150300,446132690,8840,8840,8840,8840,0
20250228,150200,446132690,8840,8840,8840,8840,0
20250228,150100,446132690,8840,8840,8840,8840,0
20250228,150000,446132690,8840,8840,8840,8840,0
20250228,145900,446132690,8840,8840,8840,8840,200
20250228,145800,444364690,8820,8820,8820,8820,40
20250228,145700,444011890,8800,8810,8810,8790,3899
20250228,145600,409701520,8810,8810,8810,8810,0
20250228,145500,409701520,8810,8810,8810,8810,17
20250228,145400,409551750,8810,8810,8810,8800,98
20250228,145300,408688460,8800,8800,8800,8800,0
20250228,145200,408688460,8800,8810,8810,8800,46
20250228,145100,408283580,8800,8800,8800,8800,0
20250228,145000,408283580,8800,8800,8800,8800,257
20250228,144900,406021980,8800,8800,8800,8800,640
20250228,144800,400389980,8810,8810,8810,8810,0
20250228,144700,400389980,8810,8810,8810,8810,0
20250228,144600,400389980,8810,8810,8810,8810,0
20250228,144500,400389980,8810,8810,8810,8810,59
20250228,144400,399870190,8800,8800,8800,8800,7
20250228,144300,399808590,8810,8810,8810,8810,38
20250228,144200,399473810,8810,8810,8810,8810,0
20250228,144100,399473810,8810,8810,8810,8810,0
20250228,144000,399473810,8810,8800,8810,8800,147
20250228,143900,398178750,8800,8800,8800,8800,3
20250228,143800,398152350,8790,8790,8790,8790,0
20250228,143700,398152350,8790,8790,8790,8790,22
20250228,143600,397958970,8820,8800,8820,8800,6
20250228,143500,397906070,8800,8800,8800,8800,2
20250228,143400,397888470,8800,8800,8800,8800,0
20250228,143300,397888470,8800,8800,8800,8800,70
20250228,143200,397272470,8790,8790,8790,8790,293
20250228,143100,394697000,8790,8790,8790,8790,50
20250228,143000,394257500,8790,8790,8790,8790,79
20250228,142900,393563090,8800,8800,8800,8800,0
20250228,142800,393563090,8800,8800,8800,8800,0
20250228,142700,393563090,8800,8810,8810,8800,10
20250228,142600,393475020,8830,8830,8830,8830,0
20250228,142500,393475020,8830,8830,8830,8830,0
20250228,142400,393475020,8830,8830,8830,8830,0
20250228,142300,393475020,8830,8830,8830,8830,0
20250228,142200,393475020,8830,8830,8830,8830,0
20250228,142100,393475020,8830,8800,8830,8800,43
20250228,142000,393096500,8800,8800,8800,8800,0
20250228,141900,393096500,8800,8800,8800,8800,0
20250228,141800,393096500,8800,8800,8800,8800,162
20250228,141700,391670900,8810,8810,8810,8810,2
20250228,141600,391653280,8800,8800,8800,8800,11
20250228,141500,391556480,8800,8800,8800,8800,0
20250228,141400,391556480,8800,8800,8800,8800,0
20250228,141300,391556480,8800,8800,8800,8800,0
20250228,141200,391556480,8800,8800,8800,8800,0
20250228,141100,391556480,8800,8800,8800,8800,25
20250228,141000,391336480,8790,8800,8800,8790,1297
20250228,140900,379934090,8810,8810,8810,8800,823
20250228,140800,372688700,8810,8810,8810,8810,1
20250228,140700,372679890,8810,8810,8810,8810,0
20250228,140600,372679890,8810,8810,8810,8810,0
20250228,140500,372679890,8810,8810,8810,8810,185
20250228,140400,371050040,8840,8840,8840,8840,5
20250228,140300,371005840,8840,8840,8840,8840,0
20250228,140200,371005840,8840,8840,8840,8840,120
20250228,140100,369945040,8810,8810,8810,8810,0
20250228,140000,369945040,8810,8810,8810,8810,0
20250228,135900,369945040,8810,8810,8810,8810,51
20250228,135800,369495730,8860,8860,8860,8860,6
20250228,135700,369442570,8830,8830,8830,8830,0
20250228,135600,369442570,8830,8830,8830,8830,0
20250228,135500,369442570,8830,8830,8830,8830,0
20250228,135400,369442570,8830,8830,8830,8830,0
20250228,135300,369442570,8830,8840,8840,8820,1118
20250228,135200,359568960,8880,8880,8880,8880,0
20250228,135100,359568960,8880,8880,8880,8880,0
20250228,135000,359568960,8880,8880,8880,8880,0
20250228,134900,359568960,8880,8880,8880,8880,0
20250228,134800,359568960,8880,8880,8880,8880,1
20250228,134700,359560080,8880,8880,8880,8880,0
20250228,134600,359560080,8880,8840,8880,8840,1152
20250228,134500,349372550,8850,8850,8850,8850,389
20250228,134400,345929900,8850,8850,8850,8850,0
20250228,134300,345929900,8850,8850,8850,8850,0
20250228,134200,345929900,8850,8850,8850,8850,400
20250228,134100,342389900,8850,8820,8850,8820,2374
20250228,134000,321386360,8860,8850,8860,8850,448
20250228,133900,317421430,8860,8860,8860,8860,70
20250228,133800,316801230,8860,8860,8860,8860,0
20250228,133700,316801230,8860,8860,8860,8860,1
20250228,133600,316792370,8870,8860,8870,8860,165
20250228,133500,315329270,8820,8820,8820,8820,0
20250228,133400,315329270,8820,8820,8820,8820,1
20250228,133300,315320450,8860,8860,8860,8860,0
20250228,133200,315320450,8860,8860,8860,8860,1
20250228,133100,315311590,8790,8790,8790,8790,0
20250228,133000,315311590,8790,8790,8790,8790,0
20250228,132900,315311590,8790,8790,8790,8790,0
20250228,132800,315311590,8790,8790,8790,8790,0
20250228,132700,315311590,8790,8790,8790,8790,0
20250228,132600,315311590,8790,8800,8860,8790,625
20250228,132500,309813600,8800,8820,8850,8790,2131
20250228,132400,291057360,8880,8880,8880,8880,81
20250228,132300,290338080,8880,8880,8880,8880,2
20250228,132200,290320320,8870,8870,8870,8870,0
20250228,132100,290320320,8870,8870,8870,8870,0
20250228,132000,290320320,8870,8870,8870,8870,153
20250228,131900,288963210,8870,8870,8870,8870,110
20250228,131800,287987510,8850,8850,8850,8850,40
20250228,131700,287633510,8840,8840,8840,8840,0
20250228,131600,287633510,8840,8840,8840,8840,1041
20250228,131500,278431070,8790,8790,8790,8790,0
20250228,131400,278431070,8790,8790,8790,8790,0
20250228,131300,278431070,8790,8790,8790,8790,0
20250228,131200,278431070,8790,8830,8840,8790,57
20250228,131100,277929900,8810,8810,8810,8810,0
20250228,131000,277929900,8810,8810,8810,8810,70
20250228,130900,277313200,8840,8840,8840,8840,0
20250228,130800,277313200,8840,8840,8840,8840,0
20250228,130700,277313200,8840,8840,8840,8840,0
20250228,130600,277313200,8840,8840,8840,8840,0
20250228,130500,277313200,8840,8840,8840,8840,0
20250228,130400,277313200,8840,8840,8840,8840,0
20250228,130300,277313200,8840,8840,8840,8840,0
20250228,130200,277313200,8840,8840,8840,8840,0
20250228,130100,277313200,8840,8840,8840,8840,0
20250228,130000,277313200,8840,8840,8840,8840,0
20250228,125900,277313200,8840,8840,8840,8840,0
20250228,125800,277313200,8840,8840,8840,8840,0
20250228,125700,277313200,8840,8840,8840,8840,0
20250228,125600,277313200,8840,8840,8840,8840,1
20250228,125500,277304360,8860,8860,8860,8860,0
20250228,125400,277304360,8860,8860,8860,8860,0
20250228,125300,277304360,8860,8840,8860,8840,22
20250228,125200,277109860,8770,8770,8770,8770,0
20250228,125100,277109860,8770,8770,8770,8770,0
20250228,125000,277109860,8770,8770,8770,8770,15
20250228,124900,276978310,8770,8770,8770,8770,0
20250228,124800,276978310,8770,8770,8770,8770,0
20250228,124700,276978310,8770,8770,8770,8770,0
20250228,124600,276978310,8770,8770,8770,8770,0
20250228,124500,276978310,8770,8770,8770,8770,0
20250228,124400,276978310,8770,8780,8780,8770,150
20250228,124300,275662580,8780,8840,8840,8780,101
20250228,124200,274775740,8780,8780,8780,8780,0
20250228,124100,274775740,8780,8780,8780,8780,10
20250228,124000,274687940,8780,8780,8780,8780,28
20250228,123900,274442100,8770,8770,8770,8770,0
20250228,123800,274442100,8770,8770,8770,8770,160
20250228,123700,273038900,8770,8790,8790,8770,3000
20250228,123600,246717120,8790,8790,8790,8790,0
20250228,123500,246717120,8790,8810,8810,8790,1000
20250228,123400,237923320,8840,8840,8840,8840,0
20250228,123300,237923320,8840,8840,8840,8840,100
20250228,123200,237039320,8810,8810,8810,8810,4
20250228,123100,237004080,8800,8800,8800,8800,0
20250228,123000,237004080,8800,8800,8800,8800,1000
20250228,122900,228204080,8800,8820,8820,8800,95
20250228,122800,227367100,8810,8810,8810,8810,0
20250228,122700,227367100,8810,8810,8810,8810,10
20250228,122600,227279000,8840,8840,8840,8840,26
20250228,122500,227049160,8830,8830,8830,8830,6
20250228,122400,226996180,8840,8830,8840,8800,2489
20250228,122300,205073760,8830,8830,8830,8830,0
20250228,122200,205073760,8830,8830,8830,8830,0
20250228,122100,205073760,8830,8830,8830,8830,7
20250228,122000,205011950,8830,8830,8830,8830,0
20250228,121900,205011950,8830,8830,8830,8830,1
20250228,121800,205003120,8870,8870,8870,8870,0
20250228,121700,205003120,8870,8870,8870,8870,0
20250228,121600,205003120,8870,8820,8870,8820,44
20250228,121500,204614840,8820,8820,8820,8820,0
20250228,121400,204614840,8820,8820,8820,8820,575
20250228,121300,199543340,8870,8870,8870,8870,80
20250228,121200,198833740,8820,8820,8820,8820,49
20250228,121100,198401560,8820,8830,8830,8820,123
20250228,121000,197316310,8830,8830,8830,8830,66
20250228,120900,196733530,8820,8820,8820,8820,0
20250228,120800,196733530,8820,8820,8820,8820,0
20250228,120700,196733530,8820,8820,8820,8820,0
20250228,120600,196733530,8820,8820,8820,8820,0
20250228,120500,196733530,8820,8820,8820,8820,0
20250228,120400,196733530,8820,8820,8820,8820,20
20250228,120300,196557130,8820,8820,8820,8820,10
20250228,120200,196468930,8820,8820,8820,8820,25
20250228,120100,196248430,8820,8820,8820,8820,0
20250228,120000,196248430,8820,8820,8820,8820,0
20250228,115900,196248430,8820,8820,8820,8820,0
20250228,115800,196248430,8820,8820,8820,8820,101
20250228,115700,195357610,8820,8820,8820,8820,101
20250228,115600,194466790,8820,8820,8820,8820,25
20250228,115500,194246290,8820,8820,8820,8820,1
20250228,115400,194237470,8820,8820,8820,8820,118
20250228,115300,193196710,8820,8820,8820,8820,0
20250228,115200,193196710,8820,8820,8820,8820,0
20250228,115100,193196710,8820,8820,8820,8820,0
20250228,115000,193196710,8820,8820,8820,8820,55
20250228,114900,192711610,8820,8820,8820,8820,0
20250228,114800,192711610,8820,8820,8820,8820,0
20250228,114700,192711610,8820,8820,8820,8820,1
20250228,114600,192702790,8820,8820,8820,8820,80
20250228,114500,191997190,8820,8820,8820,8820,0
20250228,114400,191997190,8820,8820,8820,8820,11
20250228,114300,191900170,8820,8820,8820,8820,0
20250228,114200,191900170,8820,8880,8880,8820,48
20250228,114100,191476750,8870,8870,8870,8870,10
20250228,114000,191388050,8870,8870,8870,8870,0
20250228,113900,191388050,8870,8880,8880,8870,48
20250228,113800,190962280,8820,8820,8820,8820,1
20250228,113700,190953460,8870,8870,8870,8870,0
20250228,113600,190953460,8870,8870,8870,8870,0
20250228,113500,190953460,8870,8870,8870,8870,0
20250228,113400,190953460,8870,8870,8870,8870,0
20250228,113300,190953460,8870,8870,8870,8870,49
20250228,113200,190518830,8830,8850,8850,8830,200
20250228,113100,188751850,8840,8840,8840,8840,11
20250228,113000,188654610,8840,8840,8840,8840,45
20250228,112900,188256810,8840,8840,8840,8840,0
20250228,112800,188256810,8840,8840,8840,8840,170
20250228,112700,186754010,8840,8840,8840,8840,0
20250228,112600,186754010,8840,8840,8840,8840,0
20250228,112500,186754010,8840,8840,8840,8840,0
20250228,112400,186754010,8840,8850,8850,8840,50
20250228,112300,186312000,8840,8850,8850,8840,155
20250228,112200,184940980,8850,8850,8850,8850,0
20250228,112100,184940980,8850,8850,8850,8850,0
20250228,112000,184940980,8850,8850,8850,8850,0
20250228,111900,184940980,8850,8860,8860,8850,134
20250228,111800,183754070,8930,8930,8930,8930,1
20250228,111700,183745140,8870,8870,8870,8870,50
20250228,111600,183301640,8880,8880,8880,8880,0
20250228,111500,183301640,8880,8880,8880,8880,28
20250228,111400,183053000,8880,8880,8880,8880,0
20250228,111300,183053000,8880,8880,8880,8880,0
20250228,111200,183053000,8880,8880,8880,8880,0
20250228,111100,183053000,8880,8880,8880,8880,0
20250228,111000,183053000,8880,8880,8880,8880,255
20250228,110900,180788600,8900,8910,8910,8900,259
20250228,110800,178483430,8920,8920,8920,8920,0
20250228,110700,178483430,8920,8920,8920,8920,0
20250228,110600,178483430,8920,8920,8920,8920,0
20250228,110500,178483430,8920,8920,8920,8920,0
20250228,110400,178483430,8920,8920,8920,8920,0
20250228,110300,178483430,8920,8950,8960,8920,35
20250228,110200,178170840,8940,8940,8940,8940,0
20250228,110100,178170840,8940,8940,8940,8940,0
20250228,110000,178170840,8940,8940,8940,8940,20
20250228,105900,177992040,8960,8950,8960,8950,91
20250228,105800,177176690,8960,8960,8960,8960,0
20250228,105700,177176690,8960,8920,8960,8920,300
20250228,105600,174490000,8920,8920,8920,8920,0
20250228,105500,174490000,8920,8920,8920,8920,0
20250228,105400,174490000,8920,8910,8920,8910,27
20250228,105300,174249240,8920,8920,8920,8920,0
20250228,105200,174249240,8920,8920,8920,8920,2
20250228,105100,174231400,8920,8920,8920,8920,0
20250228,105000,174231400,8920,8920,8920,8920,0
20250228,104900,174231400,8920,8920,8920,8920,30
20250228,104800,173963800,8930,8930,8930,8930,0
20250228,104700,173963800,8930,8930,8930,8930,0
20250228,104600,173963800,8930,8930,8930,8930,0
20250228,104500,173963800,8930,8930,8930,8930,22
20250228,104400,173767340,8930,8930,8930,8930,50
20250228,104300,173320840,8930,8930,8930,8930,0
20250228,104200,173320840,8930,8930,8930,8930,0
20250228,104100,173320840,8930,8930,8930,8930,0
20250228,104000,173320840,8930,8930,8930,8930,51
20250228,103900,172865410,8840,8840,8840,8840,0
20250228,103800,172865410,8840,8840,8840,8840,0
20250228,103700,172865410,8840,8840,8840,8840,0
20250228,103600,172865410,8840,8840,8840,8840,0
20250228,103500,172865410,8840,8840,8840,8840,0
20250228,103400,172865410,8840,8840,8840,8840,128
20250228,103300,171733890,8870,8870,8870,8870,0
20250228,103200,171733890,8870,8870,8870,8870,0
20250228,103100,171733890,8870,8870,8870,8870,0
20250228,103000,171733890,8870,8870,8870,8870,546
20250228,102900,166890870,8810,8870,8870,8810,3516
20250228,102800,135807940,8870,8880,8880,8870,78
20250228,102700,135115380,8900,8900,8900,8900,51
20250228,102600,134661480,8900,8900,8900,8900,30
20250228,102500,134394480,8920,8920,8920,8920,0
20250228,102400,134394480,8920,8920,8920,8920,49
20250228,102300,133957400,8920,8920,8920,8920,0
20250228,102200,133957400,8920,8920,8920,8920,0
20250228,102100,133957400,8920,8940,8940,8920,3
20250228,102000,133930600,8940,8940,8940,8940,0
20250228,101900,133930600,8940,8940,8940,8940,301
20250228,101800,131239660,8950,8950,8950,8950,302
20250228,101700,128536760,8950,8950,8950,8950,0
20250228,101600,128536760,8950,8950,8950,8950,0
20250228,101500,128536760,8950,8950,8960,8950,88
20250228,101400,127749060,8950,8950,8950,8950,0
20250228,101300,127749060,8950,8950,8950,8950,0
20250228,101200,127749060,8950,8940,8950,8940,80
20250228,101100,127033560,8960,8960,8960,8960,0
20250228,101000,127033560,8960,8960,8960,8960,0
20250228,100900,127033560,8960,8960,8960,8960,27
20250228,100800,126791640,8960,8950,8960,8950,30
20250228,100700,126522940,8940,8940,8940,8940,0
20250228,100600,126522940,8940,8940,8940,8940,70
20250228,100500,125897140,8950,8950,8950,8950,4
20250228,100400,125861340,8950,8950,8950,8950,15
20250228,100300,125727090,8960,8960,8960,8960,24
20250228,100200,125512050,8960,8930,8960,8930,447
20250228,100100,121517320,8920,8870,8920,8860,2388
20250228,100000,100261310,8870,8870,8870,8870,100
20250228,095900,99374310,8870,8870,8870,8870,0
20250228,095800,99374310,8870,8870,8870,8870,50
20250228,095700,98930810,8860,8860,8860,8860,0
20250228,095600,98930810,8860,8860,8860,8860,120
20250228,095500,97867610,8860,8860,8860,8860,50
20250228,095400,97424610,8860,8860,8860,8860,661
20250228,095300,91568150,8870,8890,8890,8870,200
20250228,095200,89793170,8890,8890,8890,8890,2
20250228,095100,89775390,8900,8900,8900,8900,0
20250228,095000,89775390,8900,8900,8900,8900,0
20250228,094900,89775390,8900,8900,8900,8900,0
20250228,094800,89775390,8900,8900,8900,8900,2
20250228,094700,89757590,8900,8900,8900,8900,0
20250228,094600,89757590,8900,8910,8910,8870,36
20250228,094500,89438130,8870,8900,8900,8870,151
20250228,094400,88094260,8910,8910,8910,8910,0
20250228,094300,88094260,8910,8880,8910,8870,510
20250228,094200,83570050,8870,8870,8870,8870,0
20250228,094100,83570050,8870,8870,8870,8870,0
20250228,094000,83570050,8870,8910,8910,8870,300
20250228,093900,80904550,8900,8870,8900,8870,718
20250228,093800,74519780,8880,8880,8880,8880,0
20250228,093700,74519780,8880,8880,8880,8880,0
20250228,093600,74519780,8880,8870,8880,8870,228
20250228,093500,72497020,8870,8870,8870,8870,0
20250228,093400,72497020,8870,8870,8870,8870,0
20250228,093300,72497020,8870,8870,8870,8870,91
20250228,093200,71689850,8870,8860,8870,8860,65
20250228,093100,71113680,8860,8860,8860,8860,215
20250228,093000,69208780,8860,8870,8870,8860,319
20250228,092900,66381830,8900,8900,8900,8900,1
20250228,092800,66372930,8900,8900,8900,8900,0
20250228,092700,66372930,8900,8900,8900,8900,0
20250228,092600,66372930,8900,8900,8900,8900,0
20250228,092500,66372930,8900,8900,8900,8900,0
20250228,092400,66372930,8900,8900,8900,8900,0
20250228,092300,66372930,8900,8900,8900,8900,20
20250228,092200,66194930,8900,8900,8900,8900,0
20250228,092100,66194930,8900,8900,8900,8900,0
20250228,092000,66194930,8900,8870,8900,8850,305
20250228,091900,63495450,8880,8870,8880,8870,114
20250228,091800,62483170,8880,8830,8880,8810,324
20250228,091700,59627010,8830,8830,8830,8830,260
20250228,091600,57331210,8830,8870,8870,8830,497
20250228,091500,52935450,8880,8860,8880,8850,52
20250228,091400,52475180,8850,8850,8850,8850,0
20250228,091300,52475180,8850,8850,8850,8850,1
20250228,091200,52466330,8850,8870,8870,8850,100
20250228,091100,51581290,8880,8880,8880,8880,35
20250228,091000,51270490,8900,8910,8950,8900,112
20250228,090900,50272630,8910,8910,8910,8910,0
20250228,090800,50272630,8910,8910,8910,8910,5
20250228,090700,50228080,8980,8940,9000,8940,666
20250228,090600,44251550,8980,8870,8980,8870,58
20250228,090500,43736220,8860,8820,8860,8790,882
20250228,090400,35944350,8790,8830,8830,8790,167
20250228,090300,34472420,8840,8830,8840,8820,766
20250228,090200,27708840,8840,8740,8840,8740,990
20250228,090100,19048320,8800,8730,8800,8720,1287
20250228,090000,7764540,8800,8730,8840,8730,886