stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,200500,11150598115,2510,2510,2510,2510,103919
20250228,200400,11150598115,2510,2510,2510,2510,0
20250228,200300,11150598115,2510,2510,2510,2510,0
20250228,200200,11150598115,2510,2510,2510,2510,0
20250228,200100,11150598115,2510,2510,2510,2510,0
20250228,200000,11150598115,2510,2510,2510,2510,0
20250228,195900,11150598115,2510,2510,2510,2510,0
20250228,195800,11150598115,2510,2510,2510,2510,0
20250228,195700,11150598115,2510,2510,2510,2510,0
20250228,195600,11150598115,2510,2510,2510,2510,0
20250228,195500,11150598115,2510,2510,2510,2510,0
20250228,195400,11150598115,2510,2510,2510,2510,0
20250228,195300,11150598115,2510,2510,2510,2510,0
20250228,195200,11150598115,2510,2510,2510,2510,0
20250228,195100,11150598115,2510,2510,2510,2510,0
20250228,195000,11150598115,2510,2510,2510,2510,0
20250228,194900,11150598115,2510,2510,2510,2510,0
20250228,194800,11150598115,2510,2510,2510,2510,0
20250228,194700,11150598115,2510,2510,2510,2510,0
20250228,194600,11150598115,2510,2510,2510,2510,0
20250228,194500,11150598115,2510,2510,2510,2510,0
20250228,194400,11150598115,2510,2510,2510,2510,0
20250228,194300,11150598115,2510,2510,2510,2510,0
20250228,194200,11150598115,2510,2510,2510,2510,0
20250228,194100,11150598115,2510,2510,2510,2510,0
20250228,194000,11150598115,2510,2510,2510,2510,0
20250228,193900,11150598115,2510,2510,2510,2510,0
20250228,193800,11150598115,2510,2510,2510,2510,0
20250228,193700,11150598115,2510,2510,2510,2510,0
20250228,193600,11150598115,2510,2510,2510,2510,0
20250228,193500,11150598115,2510,2510,2510,2510,103919
20250228,193400,11150598115,2510,2510,2510,2510,0
20250228,193300,11150598115,2510,2510,2510,2510,0
20250228,193200,11150598115,2510,2510,2510,2510,0
20250228,193100,11150598115,2510,2510,2510,2510,0
20250228,193000,11150598115,2510,2510,2510,2510,0
20250228,192900,11150598115,2510,2510,2510,2510,0
20250228,192800,11150598115,2510,2510,2510,2510,0
20250228,192700,11150598115,2510,2510,2510,2510,0
20250228,192600,11150598115,2510,2510,2510,2510,0
20250228,192500,11150598115,2510,2510,2510,2510,0
20250228,192400,11150598115,2510,2510,2510,2510,0
20250228,192300,11150598115,2510,2510,2510,2510,0
20250228,192200,11150598115,2510,2510,2510,2510,0
20250228,192100,11150598115,2510,2510,2510,2510,0
20250228,192000,11150598115,2510,2510,2510,2510,0
20250228,191900,11150598115,2510,2510,2510,2510,0
20250228,191800,11150598115,2510,2510,2510,2510,0
20250228,191700,11150598115,2510,2510,2510,2510,0
20250228,191600,11150598115,2510,2510,2510,2510,0
20250228,191500,11150598115,2510,2510,2510,2510,0
20250228,191400,11150598115,2510,2510,2510,2510,0
20250228,191300,11150598115,2510,2510,2510,2510,0
20250228,191200,11150598115,2510,2510,2510,2510,0
20250228,191100,11150598115,2510,2510,2510,2510,0
20250228,191000,11150598115,2510,2510,2510,2510,0
20250228,190900,11150598115,2510,2510,2510,2510,0
20250228,190800,11150598115,2510,2510,2510,2510,0
20250228,190700,11150598115,2510,2510,2510,2510,0
20250228,190600,11150598115,2510,2510,2510,2510,0
20250228,190500,11150598115,2510,2510,2510,2510,103919
20250228,190400,11150598115,2510,2510,2510,2510,0
20250228,190300,11150598115,2510,2510,2510,2510,0
20250228,190200,11150598115,2510,2510,2510,2510,0
20250228,190100,11150598115,2510,2510,2510,2510,0
20250228,190000,11150598115,2510,2510,2510,2510,0
20250228,185900,11150598115,2510,2510,2510,2510,0
20250228,185800,11150598115,2510,2510,2510,2510,0
20250228,185700,11150598115,2510,2510,2510,2510,0
20250228,185600,11150598115,2510,2510,2510,2510,0
20250228,185500,11150598115,2510,2510,2510,2510,0
20250228,185400,11150598115,2510,2510,2510,2510,0
20250228,185300,11150598115,2510,2510,2510,2510,0
20250228,185200,11150598115,2510,2510,2510,2510,0
20250228,185100,11150598115,2510,2510,2510,2510,0
20250228,185000,11150598115,2510,2510,2510,2510,0
20250228,184900,11150598115,2510,2510,2510,2510,0
20250228,184800,11150598115,2510,2510,2510,2510,0
20250228,184700,11150598115,2510,2510,2510,2510,0
20250228,184600,11150598115,2510,2510,2510,2510,0
20250228,184500,11150598115,2510,2510,2510,2510,0
20250228,184400,11150598115,2510,2510,2510,2510,0
20250228,184300,11150598115,2510,2510,2510,2510,0
20250228,184200,11150598115,2510,2510,2510,2510,0
20250228,184100,11150598115,2510,2510,2510,2510,0
20250228,184000,11150598115,2510,2510,2510,2510,0
20250228,183900,11150598115,2510,2510,2510,2510,0
20250228,183800,11150598115,2510,2510,2510,2510,0
20250228,183700,11150598115,2510,2510,2510,2510,0
20250228,183600,11150598115,2510,2510,2510,2510,0
20250228,183500,11150598115,2510,2510,2510,2510,103919
20250228,183400,11150598115,2510,2510,2510,2510,0
20250228,183300,11150598115,2510,2510,2510,2510,0
20250228,183200,11150598115,2510,2510,2510,2510,0
20250228,183100,11150598115,2510,2510,2510,2510,0
20250228,183000,11150598115,2510,2510,2510,2510,0
20250228,182900,11150598115,2510,2510,2510,2510,0
20250228,182800,11150598115,2510,2510,2510,2510,0
20250228,182700,11150598115,2510,2510,2510,2510,0
20250228,182600,11150598115,2510,2510,2510,2510,0
20250228,182500,11150598115,2510,2510,2510,2510,0
20250228,182400,11150598115,2510,2510,2510,2510,0
20250228,182300,11150598115,2510,2510,2510,2510,0
20250228,182200,11150598115,2510,2510,2510,2510,0
20250228,182100,11150598115,2510,2510,2510,2510,0
20250228,182000,11150598115,2510,2510,2510,2510,0
20250228,181900,11150598115,2510,2510,2510,2510,0
20250228,181800,11150598115,2510,2510,2510,2510,0
20250228,181700,11150598115,2510,2510,2510,2510,0
20250228,181600,11150598115,2510,2510,2510,2510,0
20250228,181500,11150598115,2510,2510,2510,2510,0
20250228,181400,11150598115,2510,2510,2510,2510,0
20250228,181300,11150598115,2510,2510,2510,2510,0
20250228,181200,11150598115,2510,2510,2510,2510,0
20250228,181100,11150598115,2510,2510,2510,2510,0
20250228,181000,11150598115,2510,2510,2510,2510,0
20250228,180900,11150598115,2510,2510,2510,2510,0
20250228,180800,11150598115,2510,2510,2510,2510,0
20250228,180700,11150598115,2510,2510,2510,2510,0
20250228,180600,11150598115,2510,2510,2510,2510,0
20250228,180500,11150598115,2510,2510,2510,2510,103919
20250228,180400,11150598115,2510,2510,2510,2510,0
20250228,180300,11150598115,2510,2510,2510,2510,0
20250228,180200,11150598115,2510,2510,2510,2510,0
20250228,180100,11150598115,2510,2510,2510,2510,0
20250228,180000,11150598115,2510,2510,2510,2510,0
20250228,175900,11150598115,2510,2510,2510,2510,0
20250228,175800,11150598115,2510,2510,2510,2510,0
20250228,175700,11150598115,2510,2510,2510,2510,0
20250228,175600,11150598115,2510,2510,2510,2510,0
20250228,175500,11150598115,2510,2510,2510,2510,0
20250228,175400,11150598115,2510,2510,2510,2510,0
20250228,175300,11150598115,2510,2510,2510,2510,0
20250228,175200,11150598115,2510,2510,2510,2510,0
20250228,175100,11150598115,2510,2510,2510,2510,0
20250228,175000,11150598115,2510,2510,2510,2510,0
20250228,174900,11150598115,2510,2510,2510,2510,0
20250228,174800,11150598115,2510,2510,2510,2510,0
20250228,174700,11150598115,2510,2510,2510,2510,0
20250228,174600,11150598115,2510,2510,2510,2510,0
20250228,174500,11150598115,2510,2510,2510,2510,0
20250228,174400,11150598115,2510,2510,2510,2510,0
20250228,174300,11150598115,2510,2510,2510,2510,0
20250228,174200,11150598115,2510,2510,2510,2510,0
20250228,174100,11150598115,2510,2510,2510,2510,0
20250228,174000,11150598115,2510,2510,2510,2510,0
20250228,173900,11150598115,2510,2510,2510,2510,0
20250228,173800,11150598115,2510,2510,2510,2510,0
20250228,173700,11150598115,2510,2510,2510,2510,0
20250228,173600,11150598115,2510,2510,2510,2510,0
20250228,173500,11150598115,2510,2510,2510,2510,103919
20250228,173400,11150598115,2510,2510,2510,2510,0
20250228,173300,11150598115,2510,2510,2510,2510,0
20250228,173200,11150598115,2510,2510,2510,2510,0
20250228,173100,11150598115,2510,2510,2510,2510,0
20250228,173000,11150598115,2510,2510,2510,2510,0
20250228,172900,11150598115,2510,2510,2510,2510,0
20250228,172800,11150598115,2510,2510,2510,2510,0
20250228,172700,11150598115,2510,2510,2510,2510,0
20250228,172600,11150598115,2510,2510,2510,2510,0
20250228,172500,11150598115,2510,2510,2510,2510,0
20250228,172400,11150598115,2510,2510,2510,2510,0
20250228,172300,11150598115,2510,2510,2510,2510,0
20250228,172200,11150598115,2510,2510,2510,2510,0
20250228,172100,11150598115,2510,2510,2510,2510,0
20250228,172000,11150598115,2510,2510,2510,2510,0
20250228,171900,11150598115,2510,2510,2510,2510,0
20250228,171800,11150598115,2510,2510,2510,2510,0
20250228,171700,11150598115,2510,2510,2510,2510,0
20250228,171600,11150598115,2510,2510,2510,2510,0
20250228,171500,11150598115,2510,2510,2510,2510,0
20250228,171400,11150598115,2510,2510,2510,2510,0
20250228,171300,11150598115,2510,2510,2510,2510,0
20250228,171200,11150598115,2510,2510,2510,2510,0
20250228,171100,11150598115,2510,2510,2510,2510,0
20250228,171000,11150598115,2510,2510,2510,2510,0
20250228,170900,11150598115,2510,2510,2510,2510,0
20250228,170800,11150598115,2510,2510,2510,2510,0
20250228,170700,11150598115,2510,2510,2510,2510,0
20250228,170600,11150598115,2510,2510,2510,2510,0
20250228,170500,11150598115,2510,2510,2510,2510,103919
20250228,170400,11150598115,2510,2510,2510,2510,0
20250228,170300,11150598115,2510,2510,2510,2510,0
20250228,170200,11150598115,2510,2510,2510,2510,0
20250228,170100,11150598115,2510,2510,2510,2510,0
20250228,170000,11150598115,2510,2510,2510,2510,0
20250228,165900,11150598115,2510,2510,2510,2510,0
20250228,165800,11150598115,2510,2510,2510,2510,0
20250228,165700,11150598115,2510,2510,2510,2510,0
20250228,165600,11150598115,2510,2510,2510,2510,0
20250228,165500,11150598115,2510,2510,2510,2510,0
20250228,165400,11150598115,2510,2510,2510,2510,0
20250228,165300,11150598115,2510,2510,2510,2510,0
20250228,165200,11150598115,2510,2510,2510,2510,0
20250228,165100,11150598115,2510,2510,2510,2510,0
20250228,165000,11150598115,2510,2510,2510,2510,0
20250228,164900,11150598115,2510,2510,2510,2510,0
20250228,164800,11150598115,2510,2510,2510,2510,0
20250228,164700,11150598115,2510,2510,2510,2510,0
20250228,164600,11150598115,2510,2510,2510,2510,0
20250228,164500,11150598115,2510,2510,2510,2510,0
20250228,164400,11150598115,2510,2510,2510,2510,0
20250228,164300,11150598115,2510,2510,2510,2510,0
20250228,164200,11150598115,2510,2510,2510,2510,0
20250228,164100,11150598115,2510,2510,2510,2510,0
20250228,164000,11150598115,2510,2510,2510,2510,0
20250228,163900,11150598115,2510,2510,2510,2510,0
20250228,163800,11150598115,2510,2510,2510,2510,0
20250228,163700,11150598115,2510,2510,2510,2510,0
20250228,163600,11150598115,2510,2510,2510,2510,0
20250228,163500,11150598115,2510,2510,2510,2510,103919
20250228,163400,11150598115,2510,2510,2510,2510,0
20250228,163300,11150598115,2510,2510,2510,2510,0
20250228,163200,11150598115,2510,2510,2510,2510,0
20250228,163100,11150598115,2510,2510,2510,2510,0
20250228,163000,11150598115,2510,2510,2510,2510,0
20250228,162900,11150598115,2510,2510,2510,2510,0
20250228,162800,11150598115,2510,2510,2510,2510,0
20250228,162700,11150598115,2510,2510,2510,2510,0
20250228,162600,11150598115,2510,2510,2510,2510,0
20250228,162500,11150598115,2510,2510,2510,2510,0
20250228,162400,11150598115,2510,2510,2510,2510,0
20250228,162300,11150598115,2510,2510,2510,2510,0
20250228,162200,11150598115,2510,2510,2510,2510,0
20250228,162100,11150598115,2510,2510,2510,2510,0
20250228,162000,11150598115,2510,2510,2510,2510,0
20250228,161900,11150598115,2510,2510,2510,2510,0
20250228,161800,11150598115,2510,2510,2510,2510,0
20250228,161700,11150598115,2510,2510,2510,2510,0
20250228,161600,11150598115,2510,2510,2510,2510,0
20250228,161500,11150598115,2510,2510,2510,2510,0
20250228,161400,11150598115,2510,2510,2510,2510,0
20250228,161300,11150598115,2510,2510,2510,2510,0
20250228,161200,11150598115,2510,2510,2510,2510,0
20250228,161100,11150598115,2510,2510,2510,2510,0
20250228,161000,11150598115,2510,2510,2510,2510,0
20250228,160900,11150598115,2510,2510,2510,2510,0
20250228,160800,11150598115,2510,2510,2510,2510,0
20250228,160700,11150598115,2510,2510,2510,2510,0
20250228,160600,11150598115,2510,2510,2510,2510,0
20250228,160500,11150598115,2510,2510,2510,2510,103919
20250228,160400,11150598115,2510,2510,2510,2510,0
20250228,160300,11150598115,2510,2510,2510,2510,0
20250228,160200,11150598115,2510,2510,2510,2510,0
20250228,160100,11150598115,2510,2510,2510,2510,0
20250228,160000,11150598115,2510,2510,2510,2510,0
20250228,155900,11150598115,2510,2510,2510,2510,0
20250228,155800,11150598115,2510,2510,2510,2510,0
20250228,155700,11150598115,2510,2510,2510,2510,0
20250228,155600,11150598115,2510,2510,2510,2510,0
20250228,155500,11150598115,2510,2510,2510,2510,0
20250228,155400,11150598115,2510,2510,2510,2510,0
20250228,155300,11150598115,2510,2510,2510,2510,0
20250228,155200,11150598115,2510,2510,2510,2510,0
20250228,155100,11150598115,2510,2510,2510,2510,0
20250228,155000,11150598115,2510,2510,2510,2510,0
20250228,154900,11150598115,2510,2510,2510,2510,0
20250228,154800,11150598115,2510,2510,2510,2510,0
20250228,154700,11150598115,2510,2510,2510,2510,0
20250228,154600,11150598115,2510,2510,2510,2510,0
20250228,154500,11150598115,2510,2510,2510,2510,0
20250228,154400,11150598115,2510,2510,2510,2510,0
20250228,154300,11150598115,2510,2510,2510,2510,0
20250228,154200,11150598115,2510,2510,2510,2510,0
20250228,154100,11150598115,2510,2510,2510,2510,0
20250228,154000,11150598115,2510,2510,2510,2510,0
20250228,153900,11150598115,2510,2510,2510,2510,0
20250228,153800,11150598115,2510,2510,2510,2510,0
20250228,153700,11150598115,2510,2510,2510,2510,0
20250228,153600,11150598115,2510,2510,2510,2510,0
20250228,153500,11150598115,2510,2510,2510,2510,103919
20250228,153400,11150598115,2510,2510,2510,2510,0
20250228,153300,11150598115,2510,2510,2510,2510,0
20250228,153200,11150598115,2510,2510,2510,2510,0
20250228,153100,11150598115,2510,2510,2510,2510,0
20250228,153000,11150598115,2510,2510,2510,2510,103919
20250228,152900,10889761425,2510,2510,2510,2510,0
20250228,152800,10889761425,2510,2510,2510,2510,0
20250228,152700,10889761425,2510,2510,2510,2510,0
20250228,152600,10889761425,2510,2510,2510,2510,0
20250228,152500,10889761425,2510,2510,2510,2510,0
20250228,152400,10889761425,2510,2510,2510,2510,0
20250228,152300,10889761425,2510,2510,2510,2510,0
20250228,152200,10889761425,2510,2510,2510,2510,0
20250228,152100,10889761425,2510,2510,2510,2510,0
20250228,152000,10889761425,2510,2510,2510,2510,0
20250228,151900,10889761425,2510,2515,2515,2510,6742
20250228,151800,10872832865,2515,2505,2515,2505,18005
20250228,151700,10827648005,2505,2505,2505,2500,15794
20250228,151600,10788084345,2505,2500,2505,2500,6682
20250228,151500,10771379130,2505,2505,2505,2500,7931
20250228,151400,10751531965,2505,2505,2505,2500,16489
20250228,151300,10710301765,2505,2500,2505,2500,3270
20250228,151200,10702118915,2500,2505,2505,2500,11893
20250228,151100,10672352220,2505,2500,2505,2500,6740
20250228,151000,10655501420,2500,2500,2500,2495,24293
20250228,150900,10594779130,2500,2500,2505,2500,43943
20250228,150800,10484921380,2500,2500,2505,2500,39546
20250228,150700,10386051080,2500,2500,2505,2500,152549
20250228,150600,10004667260,2500,2500,2505,2500,9604
20250228,150500,9980650445,2500,2505,2505,2500,21401
20250228,150400,9927130075,2505,2500,2505,2500,1914
20250228,150300,9922344845,2500,2510,2510,2500,16911
20250228,150200,9879987145,2510,2505,2510,2505,17447
20250228,150100,9836282150,2505,2500,2505,2500,2183
20250228,150000,9830822320,2500,2505,2505,2500,14323
20250228,145900,9794976525,2505,2505,2510,2500,34943
20250228,145800,9707445810,2505,2505,2510,2505,28383
20250228,145700,9636345470,2505,2505,2510,2505,14195
20250228,145600,9600780055,2505,2505,2510,2505,28907
20250228,145500,9528361175,2505,2505,2510,2505,13547
20250228,145400,9494419705,2505,2505,2510,2505,7128
20250228,145300,9476563010,2505,2510,2515,2505,33392
20250228,145200,9392757030,2510,2510,2510,2510,7660
20250228,145100,9373530430,2510,2510,2510,2510,18520
20250228,145000,9327045230,2510,2515,2515,2510,4446
20250228,144900,9315883490,2515,2510,2515,2510,15598
20250228,144800,9276731830,2510,2510,2515,2510,14964
20250228,144700,9239119140,2510,2515,2515,2510,1951
20250228,144600,9234220290,2520,2510,2520,2510,4773
20250228,144500,9222226415,2510,2515,2515,2510,18936
20250228,144400,9174679860,2515,2515,2515,2510,4462
20250228,144300,9163468770,2515,2515,2515,2510,3327
20250228,144200,9155104180,2515,2510,2520,2510,4305
20250228,144100,9144294700,2510,2510,2515,2510,25036
20250228,144000,9081359980,2510,2510,2515,2510,7142
20250228,143900,9063422295,2515,2510,2515,2510,7059
20250228,143800,9045700985,2510,2510,2515,2510,1225
20250228,143700,9042625835,2515,2510,2515,2510,7678
20250228,143600,9023354025,2510,2515,2515,2510,3237
20250228,143500,9015223185,2515,2510,2515,2510,7112
20250228,143400,8997369240,2510,2515,2520,2510,4977
20250228,143300,8984856925,2515,2515,2520,2515,10913
20250228,143200,8957410620,2515,2515,2520,2510,15362
20250228,143100,8918788970,2515,2515,2515,2510,11759
20250228,143000,8889219975,2515,2515,2515,2510,4224
20250228,142900,8878609485,2515,2520,2520,2515,18516
20250228,142800,8832038020,2520,2515,2520,2515,1074
20250228,142700,8829336405,2515,2515,2520,2515,4473
20250228,142600,8818086715,2515,2515,2515,2510,12909
20250228,142500,8785629855,2515,2520,2520,2515,3804
20250228,142400,8776060920,2520,2515,2520,2515,3206
20250228,142300,8767997825,2515,2515,2515,2510,2488
20250228,142200,8761742375,2510,2515,2515,2510,20877
20250228,142100,8709283380,2515,2515,2515,2515,554
20250228,142000,8707890070,2520,2510,2520,2510,5151
20250228,141900,8694942380,2515,2515,2515,2510,2497
20250228,141800,8688672900,2510,2515,2515,2510,13592
20250228,141700,8654490660,2515,2515,2520,2515,12516
20250228,141600,8623007915,2515,2515,2515,2515,7141
20250228,141500,8605048300,2515,2520,2525,2515,7893
20250228,141400,8585171775,2520,2515,2520,2515,1677
20250228,141300,8580945850,2520,2520,2520,2515,3319
20250228,141200,8572583345,2520,2520,2520,2515,693
20250228,141100,8570840125,2520,2520,2520,2520,476
20250228,141000,8569640605,2515,2515,2520,2515,40756
20250228,140900,8467135265,2520,2520,2520,2520,421
20250228,140800,8466074345,2520,2520,2520,2520,10638
20250228,140700,8439266585,2520,2515,2520,2515,7502
20250228,140600,8420398450,2520,2520,2520,2515,5701
20250228,140500,8406034030,2520,2515,2520,2515,436
20250228,140400,8404935505,2515,2515,2520,2515,543
20250228,140300,8403569310,2515,2520,2520,2515,140
20250228,140200,8403217005,2520,2515,2520,2515,599
20250228,140100,8401709420,2515,2515,2515,2515,558
20250228,140000,8400306050,2520,2520,2520,2520,21
20250228,135900,8400253130,2520,2515,2520,2515,794
20250228,135800,8398254240,2520,2520,2520,2515,3457
20250228,135700,8389542765,2520,2520,2520,2515,3393
20250228,135600,8380992660,2525,2520,2525,2515,71562
20250228,135500,8200686200,2520,2520,2525,2520,1688
20250228,135400,8196426870,2520,2520,2525,2520,1144
20250228,135300,8193539020,2525,2525,2525,2520,1424
20250228,135200,8189945960,2525,2525,2525,2525,568
20250228,135100,8188511760,2520,2525,2525,2520,600
20250228,135000,8186999260,2520,2525,2525,2520,1904
20250228,134900,8182193520,2525,2520,2525,2520,516
20250228,134800,8180892950,2520,2520,2525,2520,6808
20250228,134700,8163736735,2520,2525,2525,2520,1251
20250228,134600,8160580445,2525,2525,2525,2520,5083
20250228,134500,8147770930,2525,2520,2525,2520,4504
20250228,134400,8136417815,2525,2525,2525,2520,5054
20250228,134300,8123675320,2525,2525,2525,2525,2443
20250228,134200,8117506745,2530,2530,2530,2525,753
20250228,134100,8115603635,2530,2530,2530,2520,1184
20250228,134000,8112614670,2525,2525,2525,2525,931
20250228,133900,8110263895,2525,2530,2530,2525,1404
20250228,133800,8106718240,2525,2525,2525,2525,3051
20250228,133700,8099014465,2525,2525,2525,2520,23179
20250228,133600,8040599645,2520,2525,2525,2520,2695
20250228,133500,8033807750,2525,2525,2525,2520,1264
20250228,133400,8030618820,2520,2520,2520,2520,2930
20250228,133300,8023235220,2520,2520,2525,2520,6537
20250228,133200,8006756725,2525,2520,2525,2520,4565
20250228,133100,7995246080,2520,2525,2525,2520,10523
20250228,133000,7968681250,2525,2525,2530,2525,8345
20250228,132900,7947609715,2530,2525,2530,2525,478
20250228,132800,7946400390,2525,2525,2525,2525,5159
20250228,132700,7933373915,2525,2530,2530,2525,122
20250228,132600,7933065280,2530,2525,2530,2525,7605
20250228,132500,7913860405,2530,2525,2530,2525,11962
20250228,132400,7883596795,2525,2530,2530,2525,685
20250228,132300,7881866380,2530,2525,2530,2525,1601
20250228,132200,7877822315,2525,2525,2525,2520,1739
20250228,132100,7873438925,2525,2525,2525,2525,384
20250228,132000,7872469325,2525,2520,2525,2520,2563
20250228,131900,7866004600,2520,2525,2525,2520,1808
20250228,131800,7861448425,2525,2525,2525,2520,835
20250228,131700,7859342680,2525,2520,2525,2520,3557
20250228,131600,7850378530,2525,2520,2525,2520,1463
20250228,131500,7846691560,2525,2525,2525,2525,1911
20250228,131400,7841866285,2525,2525,2530,2525,4003
20250228,131300,7831751205,2525,2525,2525,2525,4003
20250228,131200,7821643630,2525,2525,2530,2520,6458
20250228,131100,7805340605,2520,2520,2525,2520,2678
20250228,131000,7798578800,2525,2525,2525,2520,2941
20250228,130900,7791156080,2525,2520,2525,2520,681
20250228,130800,7789438105,2520,2520,2525,2520,2524
20250228,130700,7783075765,2520,2525,2525,2520,782
20250228,130600,7781102165,2525,2525,2525,2520,889
20250228,130500,7778859415,2525,2520,2525,2520,479
20250228,130400,7777652115,2515,2520,2520,2515,21036
20250228,130300,7724645340,2520,2520,2520,2520,564
20250228,130200,7723224060,2515,2520,2520,2515,1667
20250228,130100,7719025345,2515,2520,2520,2515,1112
20250228,130000,7716223610,2520,2525,2525,2520,1424
20250228,125900,7712633620,2525,2520,2525,2520,1271
20250228,125800,7709430550,2525,2520,2525,2520,10209
20250228,125700,7683703845,2515,2520,2520,2515,22907
20250228,125600,7626092485,2520,2515,2520,2515,396
20250228,125500,7625095490,2520,2515,2520,2515,2703
20250228,125400,7618286385,2520,2520,2520,2520,1739
20250228,125300,7613904105,2520,2520,2520,2515,1693
20250228,125200,7609639675,2520,2520,2520,2520,1214
20250228,125100,7606580395,2520,2515,2520,2515,8634
20250228,125000,7584863295,2520,2520,2520,2515,2078
20250228,124900,7579626795,2520,2520,2520,2515,962
20250228,124800,7577204625,2520,2520,2520,2520,28
20250228,124700,7577134065,2520,2520,2520,2520,1682
20250228,124600,7572895425,2520,2515,2520,2515,3540
20250228,124500,7563975020,2515,2520,2520,2515,570
20250228,124400,7562540775,2520,2520,2525,2520,17698
20250228,124300,7517869615,2520,2525,2525,2520,2577
20250228,124200,7511374975,2525,2520,2525,2515,6082
20250228,124100,7496045835,2520,2520,2520,2515,1311
20250228,124000,7492743805,2520,2520,2525,2520,6821
20250228,123900,7475554830,2520,2525,2525,2515,3887
20250228,123800,7465757855,2520,2520,2520,2515,3860
20250228,123700,7456034515,2515,2520,2525,2515,20402
20250228,123600,7404622855,2520,2520,2520,2520,30171
20250228,123500,7328591935,2515,2510,2520,2510,1062
20250228,123400,7325921015,2515,2515,2515,2510,1083
20250228,123300,7323199585,2510,2515,2515,2510,1116
20250228,123200,7320395415,2515,2515,2520,2510,2313
20250228,123100,7314579900,2515,2520,2520,2515,759
20250228,123000,7312669875,2520,2515,2520,2515,3373
20250228,122900,7304186330,2515,2515,2515,2510,4388
20250228,122800,7293150560,2510,2515,2515,2510,3288
20250228,122700,7284881945,2515,2515,2520,2515,2230
20250228,122600,7279273460,2515,2520,2520,2515,1062
20250228,122500,7276601275,2520,2520,2520,2520,1278
20250228,122400,7273380715,2520,2520,2520,2515,2958
20250228,122300,7265941290,2520,2520,2520,2515,2882
20250228,122200,7258689555,2520,2515,2520,2510,1322
20250228,122100,7255366700,2515,2515,2515,2515,3537
20250228,122000,7246471145,2515,2510,2515,2510,2561
20250228,121900,7240037800,2510,2515,2515,2510,17419
20250228,121800,7196239270,2515,2515,2515,2510,10122
20250228,121700,7170811375,2515,2515,2515,2510,8858
20250228,121600,7148534010,2515,2520,2520,2515,344
20250228,121500,7147668790,2515,2510,2515,2510,417
20250228,121400,7146622115,2510,2520,2520,2510,16529
20250228,121300,7105074950,2515,2515,2520,2515,1996
20250228,121200,7100047015,2515,2515,2515,2510,3584
20250228,121100,7091033260,2510,2510,2515,2510,6272
20250228,121000,7075264930,2510,2520,2520,2510,36282
20250228,120900,6984057875,2515,2515,2520,2515,7781
20250228,120800,6964477655,2515,2520,2520,2515,12536
20250228,120700,6932899575,2520,2520,2520,2515,997
20250228,120600,6930391135,2515,2520,2520,2515,5921
20250228,120500,6915495080,2520,2520,2520,2515,6593
20250228,120400,6898887015,2515,2515,2520,2515,5700
20250228,120300,6884550760,2520,2520,2520,2515,1023
20250228,120200,6881975245,2520,2520,2520,2515,469
20250228,120100,6880793445,2520,2515,2520,2515,1874
20250228,120000,6876079015,2515,2520,2520,2515,2366
20250228,115900,6870128245,2520,2520,2520,2515,1847
20250228,115800,6865476665,2520,2520,2520,2515,135
20250228,115700,6865136470,2515,2520,2520,2515,1706
20250228,115600,6860844405,2520,2520,2520,2515,2174
20250228,115500,6855376010,2520,2520,2520,2515,3018
20250228,115400,6847772070,2520,2520,2520,2515,3236
20250228,115300,6839621350,2515,2515,2515,2515,331
20250228,115200,6838788885,2515,2515,2520,2515,10481
20250228,115100,6812414795,2515,2520,2520,2515,2301
20250228,115000,6806621830,2520,2520,2520,2515,1510
20250228,114900,6802819130,2515,2520,2520,2515,4410
20250228,114800,6791712740,2520,2520,2520,2515,688
20250228,114700,6789980670,2515,2515,2520,2515,6567
20250228,114600,6773463610,2520,2520,2520,2515,1091
20250228,114500,6770716630,2520,2520,2520,2515,4945
20250228,114400,6758263900,2520,2520,2520,2520,2731
20250228,114300,6751381780,2515,2520,2520,2515,7144
20250228,114200,6733413875,2520,2520,2520,2515,1519
20250228,114100,6729590995,2515,2520,2520,2515,4410
20250228,114000,6718488965,2520,2520,2520,2515,1089
20250228,113900,6715749105,2515,2520,2520,2515,877
20250228,113800,6713542845,2520,2520,2520,2510,2166
20250228,113700,6708090170,2520,2520,2520,2515,3043
20250228,113600,6700434075,2520,2515,2520,2510,2268
20250228,113500,6694732100,2515,2520,2520,2515,674
20250228,113400,6693035590,2520,2515,2520,2510,5491
20250228,113300,6679227775,2515,2515,2520,2510,10322
20250228,113200,6653310250,2515,2515,2515,2510,1590
20250228,113100,6649316955,2515,2515,2515,2515,8015
20250228,113000,6629159230,2515,2510,2515,2510,4562
20250228,112900,6617687975,2515,2515,2515,2510,1353
20250228,112800,6614291170,2515,2510,2515,2510,50624
20250228,112700,6487224235,2515,2515,2515,2510,6286
20250228,112600,6471445310,2515,2520,2520,2510,20476
20250228,112500,6420016180,2515,2515,2520,2515,5848
20250228,112400,6405307160,2520,2520,2520,2515,1049
20250228,112300,6402667500,2520,2520,2520,2510,8368
20250228,112200,6381647935,2520,2520,2520,2515,16323
20250228,112100,6340589085,2515,2520,2520,2515,16642
20250228,112000,6298733925,2515,2515,2520,2515,11058
20250228,111900,6270923025,2515,2520,2520,2515,473
20250228,111800,6269732050,2520,2520,2520,2515,517
20250228,111700,6268430610,2520,2520,2520,2520,249
20250228,111600,6267803130,2520,2520,2520,2515,23587
20250228,111500,6208467020,2520,2525,2525,2515,868
20250228,111400,6206279805,2525,2520,2525,2515,10617
20250228,111300,6179525335,2520,2525,2525,2520,1689
20250228,111200,6175268495,2525,2525,2525,2520,3055
20250228,111100,6167567485,2525,2515,2525,2515,4034
20250228,111000,6157402065,2520,2520,2520,2515,7466
20250228,110900,6138614710,2520,2520,2520,2515,608
20250228,110800,6137083355,2515,2515,2520,2515,1604
20250228,110700,6133046570,2520,2520,2520,2515,2278
20250228,110600,6127316515,2515,2520,2520,2515,2488
20250228,110500,6121050990,2520,2520,2520,2515,2535
20250228,110400,6114671900,2520,2515,2520,2515,3954
20250228,110300,6104724635,2520,2525,2525,2515,8291
20250228,110200,6083832505,2525,2525,2525,2520,1292
20250228,110100,6080571555,2525,2525,2525,2520,6335
20250228,110000,6064603755,2525,2530,2530,2520,7090
20250228,105900,6046707525,2530,2530,2530,2525,2909
20250228,105800,6039349960,2530,2530,2530,2525,730
20250228,105700,6037504940,2530,2525,2530,2520,1876
20250228,105600,6032764130,2525,2525,2530,2520,320
20250228,105500,6031956280,2525,2525,2525,2520,1080
20250228,105400,6029232095,2525,2525,2525,2525,360
20250228,105300,6028323095,2525,2525,2530,2525,5166
20250228,105200,6015278940,2525,2520,2525,2520,2846
20250228,105100,6008093790,2525,2525,2530,2520,3841
20250228,105000,5998395815,2525,2525,2525,2520,339
20250228,104900,5997540090,2525,2525,2525,2515,2160
20250228,104800,5992096800,2520,2520,2520,2515,7505
20250228,104700,5973210120,2520,2520,2520,2515,1880
20250228,104600,5968474310,2520,2525,2525,2515,10410
20250228,104500,5942271290,2525,2525,2530,2520,4799
20250228,104400,5930172625,2530,2525,2530,2525,326
20250228,104300,5929348850,2530,2530,2530,2520,3011
20250228,104200,5921745730,2530,2525,2530,2525,1253
20250228,104100,5918580865,2525,2520,2525,2515,23706
20250228,104000,5858868675,2520,2515,2520,2515,10694
20250228,103900,5831960140,2520,2515,2520,2515,3446
20250228,103800,5823290390,2520,2520,2520,2515,2067
20250228,103700,5818090065,2515,2520,2520,2515,6972
20250228,103600,5800546185,2520,2515,2520,2515,2233
20250228,103500,5794929390,2520,2515,2520,2510,39546
20250228,103400,5695483660,2515,2520,2520,2510,8680
20250228,103300,5673656145,2515,2515,2520,2515,29312
20250228,103200,5599935910,2515,2520,2520,2510,55593
20250228,103100,5460130535,2520,2520,2525,2520,82774
20250228,103000,5251534925,2520,2520,2525,2520,9150
20250228,102900,5228466600,2520,2525,2525,2520,6121
20250228,102800,5213026080,2520,2525,2525,2520,15212
20250228,102700,5174688835,2525,2525,2525,2520,3481
20250228,102600,5165910005,2525,2525,2525,2520,4079
20250228,102500,5155616825,2525,2525,2525,2520,10329
20250228,102400,5129539485,2520,2530,2530,2520,1571
20250228,102300,5125573855,2530,2525,2530,2525,22445
20250228,102200,5068895450,2525,2525,2530,2525,2937
20250228,102100,5061478200,2530,2525,2530,2525,2020
20250228,102000,5056375865,2530,2525,2530,2525,1111
20250228,101900,5053569795,2525,2525,2530,2525,36606
20250228,101800,4961137720,2525,2535,2535,2525,42760
20250228,101700,4853052160,2535,2535,2535,2530,3867
20250228,101600,4843249790,2535,2530,2535,2530,5615
20250228,101500,4829042495,2530,2535,2535,2530,938
20250228,101400,4826665330,2535,2535,2535,2530,3878
20250228,101300,4816838105,2535,2535,2535,2530,2998
20250228,101200,4809238180,2535,2530,2535,2530,6779
20250228,101100,4792056705,2535,2530,2535,2530,4791
20250228,101000,4779931080,2530,2535,2535,2530,6619
20250228,100900,4763171500,2530,2535,2535,2530,20200
20250228,100800,4712064525,2530,2530,2535,2530,5025
20250228,100700,4699339380,2535,2540,2540,2530,3022
20250228,100600,4691684155,2540,2540,2540,2535,422
20250228,100500,4690612775,2535,2535,2535,2530,10583
20250228,100400,4663784925,2535,2535,2535,2530,3273
20250228,100300,4655488735,2535,2535,2535,2530,28886
20250228,100200,4582375815,2535,2535,2535,2530,17575
20250228,100100,4537844785,2535,2535,2540,2535,5692
20250228,100000,4523415560,2535,2535,2540,2535,1390
20250228,095900,4519891880,2540,2540,2540,2535,11036
20250228,095800,4491912105,2540,2540,2540,2540,4450
20250228,095700,4480609105,2535,2540,2540,2530,11452
20250228,095600,4451591180,2540,2535,2540,2530,14291
20250228,095500,4415363015,2535,2535,2535,2530,4076
20250228,095400,4405046605,2530,2535,2535,2530,7912
20250228,095300,4385023185,2530,2530,2535,2530,5294
20250228,095200,4371623415,2530,2530,2530,2525,9671
20250228,095100,4347160790,2525,2530,2530,2525,1376
20250228,095000,4343683830,2530,2525,2530,2525,13459
20250228,094900,4309661890,2530,2535,2535,2530,8030
20250228,094800,4289344505,2530,2530,2535,2530,2299
20250228,094700,4283527985,2525,2530,2535,2525,9142
20250228,094600,4260398290,2530,2530,2535,2530,5987
20250228,094500,4245247680,2530,2535,2535,2530,6576
20250228,094400,4228593500,2535,2530,2535,2530,3855
20250228,094300,4218837520,2530,2525,2530,2525,5811
20250228,094200,4204147190,2530,2530,2535,2530,15884
20250228,094100,4163935295,2535,2530,2535,2525,8577
20250228,094000,4142243080,2535,2530,2535,2525,7019
20250228,093900,4124505970,2535,2525,2535,2525,9713
20250228,093800,4099937325,2525,2530,2530,2520,38418
20250228,093700,4002947430,2525,2530,2530,2520,25986
20250228,093600,3937359645,2530,2530,2535,2525,50047
20250228,093500,3810864875,2530,2535,2535,2530,38649
20250228,093400,3713078685,2535,2540,2540,2530,38188
20250228,093300,3616402360,2540,2540,2540,2535,46631
20250228,093200,3498166110,2535,2540,2540,2535,14169
20250228,093100,3462194900,2540,2540,2545,2535,9149
20250228,093000,3438957320,2535,2545,2545,2535,22898
20250228,092900,3380801905,2545,2540,2545,2540,8522
20250228,092800,3359141435,2540,2540,2540,2535,20709
20250228,092700,3306555585,2540,2540,2540,2535,25186
20250228,092600,3242590795,2540,2540,2540,2535,12974
20250228,092500,3209684180,2540,2550,2550,2535,41958
20250228,092400,3103018780,2545,2550,2550,2545,13000
20250228,092300,3069897095,2550,2550,2550,2545,14275
20250228,092200,3033496860,2550,2545,2550,2545,38959
20250228,092100,2934295175,2545,2550,2550,2545,4636
20250228,092000,2922483900,2545,2545,2550,2540,20465
20250228,091900,2870433625,2545,2545,2550,2540,15645
20250228,091800,2830625905,2545,2545,2550,2540,11079
20250228,091700,2802406770,2550,2535,2550,2535,27541
20250228,091600,2732364175,2535,2540,2545,2535,66637
20250228,091500,2563114740,2540,2545,2550,2535,44718
20250228,091400,2449424230,2545,2555,2555,2545,56333
20250228,091300,2305890555,2550,2560,2560,2550,12815
20250228,091200,2273139400,2560,2560,2565,2555,11348
20250228,091100,2244128525,2560,2570,2575,2555,39637
20250228,091000,2142604050,2570,2555,2570,2555,19482
20250228,090900,2092719645,2560,2555,2560,2555,17989
20250228,090800,2046727225,2555,2550,2560,2550,29018
20250228,090700,1972675795,2550,2550,2550,2545,30076
20250228,090600,1896014145,2545,2550,2555,2545,40611
20250228,090500,1792500040,2545,2550,2550,2530,49411
20250228,090400,1666815260,2550,2545,2555,2535,45013
20250228,090300,1552191190,2555,2560,2560,2540,65959
20250228,090200,1384078740,2560,2540,2565,2540,51710
20250228,090100,1252108985,2540,2560,2570,2510,196980
20250228,090000,749178050,2560,2590,2620,2555,279852