stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,201100,75235100250,16520,16520,16520,16520,137652
20250228,201000,75235100250,16520,16520,16520,16520,0
20250228,200900,75235100250,16520,16520,16520,16520,0
20250228,200800,75235100250,16520,16520,16520,16520,0
20250228,200700,75235100250,16520,16520,16520,16520,0
20250228,200600,75235100250,16520,16520,16520,16520,0
20250228,200500,75235100250,16520,16520,16520,16520,0
20250228,200400,75235100250,16520,16520,16520,16520,0
20250228,200300,75235100250,16520,16520,16520,16520,0
20250228,200200,75235100250,16520,16520,16520,16520,0
20250228,200100,75235100250,16520,16520,16520,16520,0
20250228,200000,75235100250,16520,16520,16520,16520,0
20250228,195900,75235100250,16520,16520,16520,16520,0
20250228,195800,75235100250,16520,16520,16520,16520,0
20250228,195700,75235100250,16520,16520,16520,16520,0
20250228,195600,75235100250,16520,16520,16520,16520,0
20250228,195500,75235100250,16520,16520,16520,16520,0
20250228,195400,75235100250,16520,16520,16520,16520,0
20250228,195300,75235100250,16520,16520,16520,16520,0
20250228,195200,75235100250,16520,16520,16520,16520,0
20250228,195100,75235100250,16520,16520,16520,16520,0
20250228,195000,75235100250,16520,16520,16520,16520,0
20250228,194900,75235100250,16520,16520,16520,16520,0
20250228,194800,75235100250,16520,16520,16520,16520,0
20250228,194700,75235100250,16520,16520,16520,16520,0
20250228,194600,75235100250,16520,16520,16520,16520,0
20250228,194500,75235100250,16520,16520,16520,16520,0
20250228,194400,75235100250,16520,16520,16520,16520,0
20250228,194300,75235100250,16520,16520,16520,16520,0
20250228,194200,75235100250,16520,16520,16520,16520,0
20250228,194100,75235100250,16520,16520,16520,16520,137652
20250228,194000,75235100250,16520,16520,16520,16520,0
20250228,193900,75235100250,16520,16520,16520,16520,0
20250228,193800,75235100250,16520,16520,16520,16520,0
20250228,193700,75235100250,16520,16520,16520,16520,0
20250228,193600,75235100250,16520,16520,16520,16520,0
20250228,193500,75235100250,16520,16520,16520,16520,0
20250228,193400,75235100250,16520,16520,16520,16520,0
20250228,193300,75235100250,16520,16520,16520,16520,0
20250228,193200,75235100250,16520,16520,16520,16520,0
20250228,193100,75235100250,16520,16520,16520,16520,0
20250228,193000,75235100250,16520,16520,16520,16520,0
20250228,192900,75235100250,16520,16520,16520,16520,0
20250228,192800,75235100250,16520,16520,16520,16520,0
20250228,192700,75235100250,16520,16520,16520,16520,0
20250228,192600,75235100250,16520,16520,16520,16520,0
20250228,192500,75235100250,16520,16520,16520,16520,0
20250228,192400,75235100250,16520,16520,16520,16520,0
20250228,192300,75235100250,16520,16520,16520,16520,0
20250228,192200,75235100250,16520,16520,16520,16520,0
20250228,192100,75235100250,16520,16520,16520,16520,0
20250228,192000,75235100250,16520,16520,16520,16520,0
20250228,191900,75235100250,16520,16520,16520,16520,0
20250228,191800,75235100250,16520,16520,16520,16520,0
20250228,191700,75235100250,16520,16520,16520,16520,0
20250228,191600,75235100250,16520,16520,16520,16520,0
20250228,191500,75235100250,16520,16520,16520,16520,0
20250228,191400,75235100250,16520,16520,16520,16520,0
20250228,191300,75235100250,16520,16520,16520,16520,0
20250228,191200,75235100250,16520,16520,16520,16520,0
20250228,191100,75235100250,16520,16520,16520,16520,137652
20250228,191000,75235100250,16520,16520,16520,16520,0
20250228,190900,75235100250,16520,16520,16520,16520,0
20250228,190800,75235100250,16520,16520,16520,16520,0
20250228,190700,75235100250,16520,16520,16520,16520,0
20250228,190600,75235100250,16520,16520,16520,16520,0
20250228,190500,75235100250,16520,16520,16520,16520,0
20250228,190400,75235100250,16520,16520,16520,16520,0
20250228,190300,75235100250,16520,16520,16520,16520,0
20250228,190200,75235100250,16520,16520,16520,16520,0
20250228,190100,75235100250,16520,16520,16520,16520,0
20250228,190000,75235100250,16520,16520,16520,16520,0
20250228,185900,75235100250,16520,16520,16520,16520,0
20250228,185800,75235100250,16520,16520,16520,16520,0
20250228,185700,75235100250,16520,16520,16520,16520,0
20250228,185600,75235100250,16520,16520,16520,16520,0
20250228,185500,75235100250,16520,16520,16520,16520,0
20250228,185400,75235100250,16520,16520,16520,16520,0
20250228,185300,75235100250,16520,16520,16520,16520,0
20250228,185200,75235100250,16520,16520,16520,16520,0
20250228,185100,75235100250,16520,16520,16520,16520,0
20250228,185000,75235100250,16520,16520,16520,16520,0
20250228,184900,75235100250,16520,16520,16520,16520,0
20250228,184800,75235100250,16520,16520,16520,16520,0
20250228,184700,75235100250,16520,16520,16520,16520,0
20250228,184600,75235100250,16520,16520,16520,16520,0
20250228,184500,75235100250,16520,16520,16520,16520,0
20250228,184400,75235100250,16520,16520,16520,16520,0
20250228,184300,75235100250,16520,16520,16520,16520,0
20250228,184200,75235100250,16520,16520,16520,16520,0
20250228,184100,75235100250,16520,16520,16520,16520,137652
20250228,184000,75235100250,16520,16520,16520,16520,0
20250228,183900,75235100250,16520,16520,16520,16520,0
20250228,183800,75235100250,16520,16520,16520,16520,0
20250228,183700,75235100250,16520,16520,16520,16520,0
20250228,183600,75235100250,16520,16520,16520,16520,0
20250228,183500,75235100250,16520,16520,16520,16520,0
20250228,183400,75235100250,16520,16520,16520,16520,0
20250228,183300,75235100250,16520,16520,16520,16520,0
20250228,183200,75235100250,16520,16520,16520,16520,0
20250228,183100,75235100250,16520,16520,16520,16520,0
20250228,183000,75235100250,16520,16520,16520,16520,0
20250228,182900,75235100250,16520,16520,16520,16520,0
20250228,182800,75235100250,16520,16520,16520,16520,0
20250228,182700,75235100250,16520,16520,16520,16520,0
20250228,182600,75235100250,16520,16520,16520,16520,0
20250228,182500,75235100250,16520,16520,16520,16520,0
20250228,182400,75235100250,16520,16520,16520,16520,0
20250228,182300,75235100250,16520,16520,16520,16520,0
20250228,182200,75235100250,16520,16520,16520,16520,0
20250228,182100,75235100250,16520,16520,16520,16520,0
20250228,182000,75235100250,16520,16520,16520,16520,0
20250228,181900,75235100250,16520,16520,16520,16520,0
20250228,181800,75235100250,16520,16520,16520,16520,0
20250228,181700,75235100250,16520,16520,16520,16520,0
20250228,181600,75235100250,16520,16520,16520,16520,0
20250228,181500,75235100250,16520,16520,16520,16520,0
20250228,181400,75235100250,16520,16520,16520,16520,0
20250228,181300,75235100250,16520,16520,16520,16520,0
20250228,181200,75235100250,16520,16520,16520,16520,0
20250228,181100,75235100250,16520,16520,16520,16520,137652
20250228,181000,75235100250,16520,16520,16520,16520,0
20250228,180900,75235100250,16520,16520,16520,16520,0
20250228,180800,75235100250,16520,16520,16520,16520,0
20250228,180700,75235100250,16520,16520,16520,16520,0
20250228,180600,75235100250,16520,16520,16520,16520,0
20250228,180500,75235100250,16520,16520,16520,16520,0
20250228,180400,75235100250,16520,16520,16520,16520,0
20250228,180300,75235100250,16520,16520,16520,16520,0
20250228,180200,75235100250,16520,16520,16520,16520,0
20250228,180100,75235100250,16520,16520,16520,16520,0
20250228,180000,75235100250,16520,16520,16520,16520,0
20250228,175900,75235100250,16520,16520,16520,16520,0
20250228,175800,75235100250,16520,16520,16520,16520,0
20250228,175700,75235100250,16520,16520,16520,16520,0
20250228,175600,75235100250,16520,16520,16520,16520,0
20250228,175500,75235100250,16520,16520,16520,16520,0
20250228,175400,75235100250,16520,16520,16520,16520,0
20250228,175300,75235100250,16520,16520,16520,16520,0
20250228,175200,75235100250,16520,16520,16520,16520,0
20250228,175100,75235100250,16520,16520,16520,16520,0
20250228,175000,75235100250,16520,16520,16520,16520,0
20250228,174900,75235100250,16520,16520,16520,16520,0
20250228,174800,75235100250,16520,16520,16520,16520,0
20250228,174700,75235100250,16520,16520,16520,16520,0
20250228,174600,75235100250,16520,16520,16520,16520,0
20250228,174500,75235100250,16520,16520,16520,16520,0
20250228,174400,75235100250,16520,16520,16520,16520,0
20250228,174300,75235100250,16520,16520,16520,16520,0
20250228,174200,75235100250,16520,16520,16520,16520,0
20250228,174100,75235100250,16520,16520,16520,16520,137652
20250228,174000,75235100250,16520,16520,16520,16520,0
20250228,173900,75235100250,16520,16520,16520,16520,0
20250228,173800,75235100250,16520,16520,16520,16520,0
20250228,173700,75235100250,16520,16520,16520,16520,0
20250228,173600,75235100250,16520,16520,16520,16520,0
20250228,173500,75235100250,16520,16520,16520,16520,0
20250228,173400,75235100250,16520,16520,16520,16520,0
20250228,173300,75235100250,16520,16520,16520,16520,0
20250228,173200,75235100250,16520,16520,16520,16520,0
20250228,173100,75235100250,16520,16520,16520,16520,0
20250228,173000,75235100250,16520,16520,16520,16520,0
20250228,172900,75235100250,16520,16520,16520,16520,0
20250228,172800,75235100250,16520,16520,16520,16520,0
20250228,172700,75235100250,16520,16520,16520,16520,0
20250228,172600,75235100250,16520,16520,16520,16520,0
20250228,172500,75235100250,16520,16520,16520,16520,0
20250228,172400,75235100250,16520,16520,16520,16520,0
20250228,172300,75235100250,16520,16520,16520,16520,0
20250228,172200,75235100250,16520,16520,16520,16520,0
20250228,172100,75235100250,16520,16520,16520,16520,0
20250228,172000,75235100250,16520,16520,16520,16520,0
20250228,171900,75235100250,16520,16520,16520,16520,0
20250228,171800,75235100250,16520,16520,16520,16520,0
20250228,171700,75235100250,16520,16520,16520,16520,0
20250228,171600,75235100250,16520,16520,16520,16520,0
20250228,171500,75235100250,16520,16520,16520,16520,0
20250228,171400,75235100250,16520,16520,16520,16520,0
20250228,171300,75235100250,16520,16520,16520,16520,0
20250228,171200,75235100250,16520,16520,16520,16520,0
20250228,171100,75235100250,16520,16520,16520,16520,137652
20250228,171000,75235100250,16520,16520,16520,16520,0
20250228,170900,75235100250,16520,16520,16520,16520,0
20250228,170800,75235100250,16520,16520,16520,16520,0
20250228,170700,75235100250,16520,16520,16520,16520,0
20250228,170600,75235100250,16520,16520,16520,16520,0
20250228,170500,75235100250,16520,16520,16520,16520,0
20250228,170400,75235100250,16520,16520,16520,16520,0
20250228,170300,75235100250,16520,16520,16520,16520,0
20250228,170200,75235100250,16520,16520,16520,16520,0
20250228,170100,75235100250,16520,16520,16520,16520,0
20250228,170000,75235100250,16520,16520,16520,16520,0
20250228,165900,75235100250,16520,16520,16520,16520,0
20250228,165800,75235100250,16520,16520,16520,16520,0
20250228,165700,75235100250,16520,16520,16520,16520,0
20250228,165600,75235100250,16520,16520,16520,16520,0
20250228,165500,75235100250,16520,16520,16520,16520,0
20250228,165400,75235100250,16520,16520,16520,16520,0
20250228,165300,75235100250,16520,16520,16520,16520,0
20250228,165200,75235100250,16520,16520,16520,16520,0
20250228,165100,75235100250,16520,16520,16520,16520,0
20250228,165000,75235100250,16520,16520,16520,16520,0
20250228,164900,75235100250,16520,16520,16520,16520,0
20250228,164800,75235100250,16520,16520,16520,16520,0
20250228,164700,75235100250,16520,16520,16520,16520,0
20250228,164600,75235100250,16520,16520,16520,16520,0
20250228,164500,75235100250,16520,16520,16520,16520,0
20250228,164400,75235100250,16520,16520,16520,16520,0
20250228,164300,75235100250,16520,16520,16520,16520,0
20250228,164200,75235100250,16520,16520,16520,16520,0
20250228,164100,75235100250,16520,16520,16520,16520,137652
20250228,164000,75235100250,16520,16520,16520,16520,0
20250228,163900,75235100250,16520,16520,16520,16520,0
20250228,163800,75235100250,16520,16520,16520,16520,0
20250228,163700,75235100250,16520,16520,16520,16520,0
20250228,163600,75235100250,16520,16520,16520,16520,0
20250228,163500,75235100250,16520,16520,16520,16520,0
20250228,163400,75235100250,16520,16520,16520,16520,0
20250228,163300,75235100250,16520,16520,16520,16520,0
20250228,163200,75235100250,16520,16520,16520,16520,0
20250228,163100,75235100250,16520,16520,16520,16520,0
20250228,163000,75235100250,16520,16520,16520,16520,0
20250228,162900,75235100250,16520,16520,16520,16520,0
20250228,162800,75235100250,16520,16520,16520,16520,0
20250228,162700,75235100250,16520,16520,16520,16520,0
20250228,162600,75235100250,16520,16520,16520,16520,0
20250228,162500,75235100250,16520,16520,16520,16520,0
20250228,162400,75235100250,16520,16520,16520,16520,0
20250228,162300,75235100250,16520,16520,16520,16520,0
20250228,162200,75235100250,16520,16520,16520,16520,0
20250228,162100,75235100250,16520,16520,16520,16520,0
20250228,162000,75235100250,16520,16520,16520,16520,0
20250228,161900,75235100250,16520,16520,16520,16520,0
20250228,161800,75235100250,16520,16520,16520,16520,0
20250228,161700,75235100250,16520,16520,16520,16520,0
20250228,161600,75235100250,16520,16520,16520,16520,0
20250228,161500,75235100250,16520,16520,16520,16520,0
20250228,161400,75235100250,16520,16520,16520,16520,0
20250228,161300,75235100250,16520,16520,16520,16520,0
20250228,161200,75235100250,16520,16520,16520,16520,0
20250228,161100,75235100250,16520,16520,16520,16520,137652
20250228,161000,75235100250,16520,16520,16520,16520,0
20250228,160900,75235100250,16520,16520,16520,16520,0
20250228,160800,75235100250,16520,16520,16520,16520,0
20250228,160700,75235100250,16520,16520,16520,16520,0
20250228,160600,75235100250,16520,16520,16520,16520,0
20250228,160500,75235100250,16520,16520,16520,16520,0
20250228,160400,75235100250,16520,16520,16520,16520,0
20250228,160300,75235100250,16520,16520,16520,16520,0
20250228,160200,75235100250,16520,16520,16520,16520,0
20250228,160100,75235100250,16520,16520,16520,16520,0
20250228,160000,75235100250,16520,16520,16520,16520,0
20250228,155900,75235100250,16520,16520,16520,16520,0
20250228,155800,75235100250,16520,16520,16520,16520,0
20250228,155700,75235100250,16520,16520,16520,16520,0
20250228,155600,75235100250,16520,16520,16520,16520,0
20250228,155500,75235100250,16520,16520,16520,16520,0
20250228,155400,75235100250,16520,16520,16520,16520,0
20250228,155300,75235100250,16520,16520,16520,16520,0
20250228,155200,75235100250,16520,16520,16520,16520,0
20250228,155100,75235100250,16520,16520,16520,16520,0
20250228,155000,75235100250,16520,16520,16520,16520,0
20250228,154900,75235100250,16520,16520,16520,16520,0
20250228,154800,75235100250,16520,16520,16520,16520,0
20250228,154700,75235100250,16520,16520,16520,16520,0
20250228,154600,75235100250,16520,16520,16520,16520,0
20250228,154500,75235100250,16520,16520,16520,16520,0
20250228,154400,75235100250,16520,16520,16520,16520,0
20250228,154300,75235100250,16520,16520,16520,16520,0
20250228,154200,75235100250,16520,16520,16520,16520,0
20250228,154100,75235100250,16520,16520,16520,16520,137652
20250228,154000,75235100250,16520,16520,16520,16520,0
20250228,153900,75235100250,16520,16520,16520,16520,0
20250228,153800,75235100250,16520,16520,16520,16520,0
20250228,153700,75235100250,16520,16520,16520,16520,0
20250228,153600,75235100250,16520,16520,16520,16520,0
20250228,153500,75235100250,16520,16520,16520,16520,0
20250228,153400,75235100250,16520,16520,16520,16520,0
20250228,153300,75235100250,16520,16520,16520,16520,0
20250228,153200,75235100250,16520,16520,16520,16520,0
20250228,153100,75235100250,16520,16520,16520,16520,0
20250228,153000,75235100250,16520,16520,16520,16520,137652
20250228,152900,72961089210,16520,16520,16520,16520,0
20250228,152800,72961089210,16520,16520,16520,16520,0
20250228,152700,72961089210,16520,16520,16520,16520,0
20250228,152600,72961089210,16520,16520,16520,16520,0
20250228,152500,72961089210,16520,16520,16520,16520,0
20250228,152400,72961089210,16520,16520,16520,16520,0
20250228,152300,72961089210,16520,16520,16520,16520,0
20250228,152200,72961089210,16520,16520,16520,16520,0
20250228,152100,72961089210,16520,16520,16520,16520,0
20250228,152000,72961089210,16520,16520,16520,16520,0
20250228,151900,72961089210,16520,16530,16550,16460,23106
20250228,151800,72579919980,16550,16550,16560,16500,29888
20250228,151700,72086232760,16560,16560,16560,16540,7226
20250228,151600,71966629250,16560,16540,16570,16540,9195
20250228,151500,71814422660,16540,16520,16550,16520,14296
20250228,151400,71578067270,16520,16520,16520,16510,12849
20250228,151300,71365887410,16530,16530,16530,16500,25562
20250228,151200,70943752010,16520,16530,16530,16520,15366
20250228,151100,70689839930,16530,16540,16550,16520,16575
20250228,151000,70415841340,16540,16540,16550,16540,11693
20250228,150900,70222410940,16540,16540,16550,16530,4840
20250228,150800,70142353610,16540,16550,16560,16540,9120
20250228,150700,69991451230,16550,16560,16560,16540,8250
20250228,150600,69854904960,16560,16550,16560,16540,7886
20250228,150500,69724417490,16550,16550,16560,16540,12094
20250228,150400,69524315400,16550,16550,16560,16540,11161
20250228,150300,69339575030,16550,16540,16560,16540,5846
20250228,150200,69242852810,16540,16530,16560,16530,6427
20250228,150100,69136536840,16530,16530,16550,16500,57610
20250228,150000,68185122570,16520,16530,16540,16520,8456
20250228,145900,68045363450,16530,16550,16550,16520,9382
20250228,145800,67890212820,16540,16540,16560,16530,13092
20250228,145700,67673707890,16540,16540,16550,16530,8843
20250228,145600,67527490230,16550,16550,16550,16530,8671
20250228,145500,67384048550,16550,16560,16560,16540,4637
20250228,145400,67307308710,16560,16560,16570,16560,2945
20250228,145300,67258536230,16560,16560,16570,16550,4296
20250228,145200,67187387630,16560,16580,16580,16560,21633
20250228,145100,66829111050,16580,16560,16600,16550,8114
20250228,145000,66694673980,16560,16540,16590,16530,6900
20250228,144900,66580354650,16530,16560,16570,16530,17430
20250228,144800,66291884070,16560,16570,16580,16560,5128
20250228,144700,66206903870,16560,16600,16600,16560,7329
20250228,144600,66085383720,16600,16600,16620,16590,9308
20250228,144500,65930902970,16590,16590,16600,16590,1400
20250228,144400,65907669750,16600,16580,16600,16580,2954
20250228,144300,65858671020,16590,16560,16590,16550,3116
20250228,144200,65807061330,16560,16570,16580,16560,3484
20250228,144100,65749348250,16580,16600,16600,16570,6251
20250228,144000,65645657290,16600,16590,16600,16590,4027
20250228,143900,65578825290,16590,16590,16590,16540,3933
20250228,143800,65513617850,16590,16540,16590,16530,3729
20250228,143700,65451926090,16540,16550,16550,16530,15556
20250228,143600,65194587730,16550,16570,16570,16550,3987
20250228,143500,65128560880,16570,16580,16590,16560,4893
20250228,143400,65047468220,16580,16570,16590,16560,9350
20250228,143300,64892476080,16570,16570,16600,16550,17393
20250228,143200,64604435810,16580,16580,16620,16580,13204
20250228,143100,64385385990,16570,16580,16580,16560,7038
20250228,143000,64268754440,16580,16580,16590,16570,3125
20250228,142900,64216950000,16580,16600,16610,16570,14421
20250228,142800,63977745700,16600,16590,16620,16590,4367
20250228,142700,63905263340,16580,16600,16600,16580,4381
20250228,142600,63832587690,16600,16580,16610,16570,1858
20250228,142500,63801761590,16570,16590,16590,16560,8281
20250228,142400,63664521240,16590,16600,16620,16590,5459
20250228,142300,63573894220,16610,16620,16620,16600,11655
20250228,142200,63380404260,16620,16590,16620,16580,3102
20250228,142100,63328934690,16600,16600,16620,16570,3896
20250228,142000,63264285170,16600,16560,16600,16560,6421
20250228,141900,63157829410,16560,16560,16570,16550,6169
20250228,141800,63055711620,16560,16570,16580,16550,14895
20250228,141700,62809099850,16570,16570,16590,16550,24682
20250228,141600,62400308570,16570,16610,16620,16570,27864
20250228,141500,61938239950,16610,16640,16640,16610,4795
20250228,141400,61858549890,16630,16630,16640,16600,44355
20250228,141300,61121837490,16630,16640,16640,16630,4214
20250228,141200,61051757270,16630,16650,16650,16620,10695
20250228,141100,60873860660,16650,16660,16660,16640,4332
20250228,141000,60801731980,16650,16670,16670,16650,3206
20250228,140900,60748337130,16660,16680,16680,16650,2685
20250228,140800,60703591400,16680,16700,16700,16680,3139
20250228,140700,60651201970,16700,16690,16710,16680,1492
20250228,140600,60626298090,16690,16680,16700,16670,8827
20250228,140500,60479114710,16680,16710,16710,16680,2815
20250228,140400,60432132380,16710,16690,16710,16670,3924
20250228,140300,60366629640,16690,16700,16720,16690,5345
20250228,140200,60277344240,16700,16710,16720,16700,3518
20250228,140100,60218573050,16710,16680,16710,16680,8822
20250228,140000,60071322260,16670,16660,16690,16650,5347
20250228,135900,59982191360,16650,16660,16690,16630,4555
20250228,135800,59906307710,16650,16690,16700,16620,15270
20250228,135700,59652010910,16700,16700,16700,16680,3110
20250228,135600,59600110710,16700,16720,16730,16700,2779
20250228,135500,59553678710,16720,16710,16730,16710,2810
20250228,135400,59506693310,16720,16720,16720,16700,8142
20250228,135300,59370706840,16710,16730,16740,16700,10687
20250228,135200,59192077000,16740,16750,16750,16740,1757
20250228,135100,59162663310,16740,16740,16750,16730,4720
20250228,135000,59083652110,16750,16750,16770,16740,3931
20250228,134900,59017812380,16750,16740,16750,16730,3135
20250228,134800,58965312540,16730,16760,16770,16730,4511
20250228,134700,58889783150,16770,16770,16770,16750,2748
20250228,134600,58843718500,16770,16750,16770,16740,2561
20250228,134500,58800804100,16740,16730,16760,16730,2248
20250228,134400,58763153070,16730,16730,16750,16720,3005
20250228,134300,58712865520,16740,16740,16740,16720,1594
20250228,134200,58686194450,16740,16740,16740,16710,4368
20250228,134100,58613151100,16740,16730,16740,16720,1697
20250228,134000,58584765210,16730,16750,16760,16720,3652
20250228,133900,58523629600,16740,16720,16750,16710,1868
20250228,133800,58492387890,16720,16750,16760,16710,5173
20250228,133700,58405841290,16750,16730,16750,16720,2243
20250228,133600,58368300180,16730,16730,16760,16680,28268
20250228,133500,57895898570,16730,16720,16730,16720,3186
20250228,133400,57842618840,16730,16730,16740,16710,1625
20250228,133300,57815446680,16740,16720,16740,16720,1887
20250228,133200,57783882030,16730,16720,16740,16720,4768
20250228,133100,57704095310,16730,16760,16760,16700,8138
20250228,133000,57568042740,16760,16750,16760,16740,3699
20250228,132900,57506093940,16750,16760,16770,16730,7132
20250228,132800,57386674980,16750,16780,16780,16750,9809
20250228,132700,57222284320,16780,16740,16780,16710,6064
20250228,132600,57120721660,16750,16760,16760,16730,2396
20250228,132500,57080581950,16760,16790,16800,16760,5910
20250228,132400,56981374520,16790,16760,16790,16750,7200
20250228,132300,56860630010,16760,16760,16760,16740,4162
20250228,132200,56790897200,16760,16730,16760,16730,8770
20250228,132100,56644024110,16730,16680,16740,16670,8684
20250228,132000,56499002090,16690,16680,16690,16620,15910
20250228,131900,56234302150,16680,16680,16680,16650,4078
20250228,131800,56166346260,16690,16690,16690,16660,2966
20250228,131700,56116870190,16680,16650,16690,16650,4450
20250228,131600,56042679780,16660,16640,16670,16640,3692
20250228,131500,55981200100,16640,16680,16680,16640,13916
20250228,131400,55749485640,16680,16680,16680,16670,1240
20250228,131300,55728808230,16680,16680,16690,16670,1855
20250228,131200,55697866920,16690,16670,16700,16660,6657
20250228,131100,55586822710,16670,16670,16670,16640,14174
20250228,131000,55350856200,16660,16650,16680,16650,1574
20250228,130900,55324620660,16650,16660,16670,16650,3968
20250228,130800,55258533740,16670,16670,16670,16650,2085
20250228,130700,55223789640,16670,16660,16670,16650,4728
20250228,130600,55145027000,16660,16630,16660,16610,6320
20250228,130500,55039964790,16630,16670,16680,16620,42251
20250228,130400,54336554270,16680,16690,16690,16670,3196
20250228,130300,54283252700,16690,16700,16710,16670,6965
20250228,130200,54167073590,16700,16730,16730,16680,31076
20250228,130100,53648460700,16730,16710,16730,16700,1935
20250228,130000,53616117970,16710,16720,16740,16700,8087
20250228,125900,53480920220,16720,16730,16730,16710,1815
20250228,125800,53450579290,16710,16700,16730,16700,4812
20250228,125700,53370158170,16700,16720,16720,16700,3207
20250228,125600,53316586510,16720,16720,16730,16700,644
20250228,125500,53305822120,16720,16730,16730,16710,3466
20250228,125400,53247890730,16730,16730,16730,16710,2581
20250228,125300,53204738650,16730,16730,16740,16700,3152
20250228,125200,53152037400,16720,16720,16740,16710,721
20250228,125100,53139979890,16720,16700,16720,16690,4557
20250228,125000,53063865100,16690,16700,16710,16690,2088
20250228,124900,53028997600,16700,16700,16710,16690,1535
20250228,124800,53003363530,16700,16740,16740,16680,8960
20250228,124700,52853716500,16740,16710,16740,16690,6366
20250228,124600,52747303180,16700,16720,16730,16680,14011
20250228,124500,52513385760,16720,16690,16720,16670,5627
20250228,124400,52419455630,16690,16690,16690,16670,3869
20250228,124300,52354906840,16690,16690,16700,16680,5546
20250228,124200,52262370490,16700,16700,16700,16690,2571
20250228,124100,52219453120,16700,16710,16710,16690,2030
20250228,124000,52185551080,16700,16700,16710,16690,3797
20250228,123900,52122138800,16700,16700,16710,16690,4043
20250228,123800,52054636950,16710,16690,16720,16690,4026
20250228,123700,51987387350,16690,16720,16730,16690,8039
20250228,123600,51853052110,16720,16730,16730,16720,3755
20250228,123500,51790251850,16730,16730,16740,16720,3567
20250228,123400,51730579930,16730,16720,16730,16710,1794
20250228,123300,51700586240,16710,16730,16730,16710,3149
20250228,123200,51647923330,16730,16730,16740,16730,4757
20250228,123100,51568321180,16730,16750,16750,16730,3390
20250228,123000,51511589130,16750,16750,16760,16730,3268
20250228,122900,51456851030,16750,16740,16750,16730,2202
20250228,122800,51419992230,16740,16740,16740,16710,8226
20250228,122700,51282369500,16730,16730,16740,16720,4216
20250228,122600,51211838390,16740,16740,16750,16730,2720
20250228,122500,51166316630,16730,16750,16750,16730,2529
20250228,122400,51123982920,16740,16760,16760,16740,2720
20250228,122300,51078438870,16760,16750,16760,16710,3885
20250228,122200,51013420900,16750,16770,16780,16740,8402
20250228,122100,50872647010,16770,16770,16780,16750,2917
20250228,122000,50823734890,16760,16750,16780,16750,3009
20250228,121900,50773294650,16750,16750,16750,16720,5209
20250228,121800,50686137310,16750,16750,16750,16740,1837
20250228,121700,50655380690,16740,16730,16750,16720,3499
20250228,121600,50596806580,16730,16710,16730,16690,9149
20250228,121500,50443975920,16710,16720,16730,16700,3953
20250228,121400,50377935570,16730,16700,16740,16700,1536
20250228,121300,50352259370,16720,16700,16720,16690,1945
20250228,121200,50319774000,16700,16700,16710,16680,5679
20250228,121100,50224970560,16700,16740,16740,16690,4666
20250228,121000,50147003830,16740,16700,16740,16680,7632
20250228,120900,50019502410,16690,16710,16720,16690,6802
20250228,120800,49905930010,16720,16740,16740,16700,2547
20250228,120700,49863353250,16740,16730,16740,16700,5244
20250228,120600,49775667850,16740,16750,16750,16730,2361
20250228,120500,49736144420,16760,16770,16770,16720,3391
20250228,120400,49679354370,16760,16740,16770,16720,2734
20250228,120300,49633560160,16740,16700,16740,16700,2370
20250228,120200,49593950460,16700,16710,16720,16700,5550
20250228,120100,49501255030,16700,16670,16710,16660,14125
20250228,120000,49265629340,16670,16680,16690,16670,11181
20250228,115900,49079198530,16680,16710,16710,16680,8742
20250228,115800,48933327240,16710,16710,16710,16690,8454
20250228,115700,48792143410,16710,16710,16710,16690,7326
20250228,115600,48669813160,16710,16740,16740,16700,4683
20250228,115500,48591582360,16740,16740,16740,16700,4790
20250228,115400,48511533860,16740,16780,16780,16690,40701
20250228,115300,47831417260,16780,16750,16780,16750,1491
20250228,115200,47806436930,16750,16740,16760,16740,2735
20250228,115100,47760624000,16750,16770,16770,16740,5556
20250228,115000,47667545710,16770,16760,16770,16750,3243
20250228,114900,47613187130,16760,16750,16760,16740,3260
20250228,114800,47558585340,16760,16740,16760,16730,3651
20250228,114700,47497456960,16740,16760,16760,16740,3440
20250228,114600,47439859530,16750,16770,16770,16750,2239
20250228,114500,47402330110,16770,16790,16790,16730,19599
20250228,114400,47074026420,16780,16800,16800,16770,6539
20250228,114300,46964261010,16790,16810,16810,16780,6805
20250228,114200,46849984500,16820,16820,16820,16810,3156
20250228,114100,46796926160,16820,16820,16820,16810,1694
20250228,114000,46768441130,16820,16830,16830,16810,911
20250228,113900,46753121610,16830,16830,16840,16820,911
20250228,113800,46737792100,16840,16860,16860,16840,620
20250228,113700,46727349740,16860,16800,16860,16800,3219
20250228,113600,46673220070,16800,16840,16840,16800,4878
20250228,113500,46591240950,16810,16870,16870,16810,15436
20250228,113400,46331487830,16870,16870,16870,16850,2031
20250228,113300,46297252680,16870,16860,16870,16840,3479
20250228,113200,46238616070,16840,16870,16870,16840,947
20250228,113100,46222655180,16870,16880,16880,16830,7524
20250228,113000,46095752080,16880,16910,16910,16870,2386
20250228,112900,46055440530,16900,16850,16920,16830,2939
20250228,112800,46005783800,16850,16810,16860,16790,6409
20250228,112700,45898028350,16820,16820,16840,16790,8193
20250228,112600,45760352300,16780,16800,16840,16780,18169
20250228,112500,45455319680,16810,16840,16850,16800,6109
20250228,112400,45352514850,16820,16890,16890,16820,4349
20250228,112300,45279246240,16880,16870,16900,16850,8145
20250228,112200,45141873670,16870,16790,16870,16780,7208
20250228,112100,45020732260,16790,16790,16810,16780,8398
20250228,112000,44879752720,16790,16770,16810,16760,6745
20250228,111900,44766505690,16770,16810,16820,16750,19515
20250228,111800,44439343930,16810,16850,16870,16800,16068
20250228,111700,44169093450,16840,16850,16860,16840,3273
20250228,111600,44113955830,16850,16860,16880,16840,2974
20250228,111500,44063810530,16870,16830,16870,16820,2546
20250228,111400,44020912000,16820,16870,16870,16820,8235
20250228,111300,43882237800,16870,16860,16870,16850,1897
20250228,111200,43850264090,16850,16890,16890,16850,11201
20250228,111100,43661368950,16890,16950,16950,16870,14606
20250228,111000,43414561320,16950,16930,16950,16920,6267
20250228,110900,43308391650,16920,16960,16960,16920,6862
20250228,110800,43192120690,16960,16970,16990,16940,3413
20250228,110700,43134245980,16950,16930,16990,16900,10705
20250228,110600,42953035550,16950,16950,17000,16940,9032
20250228,110500,42799862010,16940,16980,16990,16920,10963
20250228,110400,42614048390,16970,16970,16990,16960,4172
20250228,110300,42543233450,16980,17060,17060,16950,24250
20250228,110200,42131187260,17060,17110,17130,17040,21136
20250228,110100,41770108240,17110,17150,17150,17100,15599
20250228,110000,41502986380,17150,17200,17210,17150,5284
20250228,105900,41412282900,17200,17180,17200,17170,3150
20250228,105800,41358164020,17180,17140,17180,17130,3143
20250228,105700,41304234190,17140,17140,17150,17130,3851
20250228,105600,41238240110,17140,17130,17150,17120,1946
20250228,105500,41204888380,17120,17140,17150,17110,6087
20250228,105400,41100657810,17140,17120,17160,17120,1164
20250228,105300,41080696660,17160,17170,17180,17100,8817
20250228,105200,40929640680,17180,17140,17180,17130,2350
20250228,105100,40889311030,17140,17130,17180,17130,3162
20250228,105000,40835108650,17140,17200,17200,17120,8231
20250228,104900,40693928200,17200,17200,17220,17180,3520
20250228,104800,40633398810,17200,17120,17200,17120,7843
20250228,104700,40498936580,17120,17120,17120,17100,6307
20250228,104600,40391001330,17120,17130,17130,17100,8181
20250228,104500,40250987360,17130,17130,17140,17120,5437
20250228,104400,40157837520,17140,17210,17220,17140,6878
20250228,104300,40039651230,17220,17210,17240,17200,6429
20250228,104200,39928975020,17210,17210,17220,17180,8187
20250228,104100,39788171950,17210,17190,17230,17190,8457
20250228,104000,39642638460,17200,17170,17220,17160,8907
20250228,103900,39489582520,17150,17130,17180,17100,39996
20250228,103800,38804836830,17120,17160,17160,17100,43109
20250228,103700,38066772010,17160,17200,17270,17150,25060
20250228,103600,37635859770,17200,17250,17260,17150,35504
20250228,103500,37025274110,17250,17380,17380,17250,27160
20250228,103400,36555146050,17380,17390,17400,17360,18052
20250228,103300,36241255270,17390,17390,17450,17350,27733
20250228,103200,35758705760,17380,17350,17390,17310,19203
20250228,103100,35425243870,17350,17370,17380,17320,6327
20250228,103000,35315496370,17370,17340,17380,17300,24866
20250228,102900,34884649280,17340,17370,17370,17340,7065
20250228,102800,34762030100,17370,17370,17400,17320,16340
20250228,102700,34478440450,17370,17370,17390,17310,22516
20250228,102600,34087753730,17370,17320,17380,17320,28188
20250228,102500,33598770020,17340,17280,17340,17280,11226
20250228,102400,33404392740,17290,17390,17400,17270,37949
20250228,102300,32745951990,17390,17310,17390,17300,36249
20250228,102200,32116813830,17310,17300,17320,17250,31871
20250228,102100,31565696620,17290,17250,17300,17250,20421
20250228,102000,31212997580,17270,17190,17270,17170,26730
20250228,101900,30752678000,17200,17200,17210,17140,14144
20250228,101800,30509766870,17200,17200,17230,17180,35258
20250228,101700,29902974220,17200,17150,17230,17110,39302
20250228,101600,29227588540,17110,17150,17160,17090,20375
20250228,101500,28878553440,17140,17100,17150,17090,11052
20250228,101400,28689278330,17100,17090,17120,17080,21090
20250228,101300,28328647950,17090,17050,17100,17030,17011
20250228,101200,28038385730,17040,17070,17080,17020,25106
20250228,101100,27610191380,17070,17050,17080,17040,24192
20250228,101000,27197550150,17050,16950,17050,16930,23073
20250228,100900,26805418120,16930,16950,16960,16920,7237
20250228,100800,26682742440,16960,16960,16970,16930,5810
20250228,100700,26584280060,16960,16920,16980,16910,13764
20250228,100600,26350883820,16920,16870,16940,16840,7796
20250228,100500,26219188960,16860,16920,16930,16860,6967
20250228,100400,26101393600,16920,16900,16920,16890,4928
20250228,100300,26018076780,16900,16830,16900,16820,18526
20250228,100200,25705797380,16800,16840,16850,16800,20064
20250228,100100,25368174860,16830,16820,16860,16820,13928
20250228,100000,25133710360,16830,16830,16850,16820,4173
20250228,095900,25063475310,16830,16830,16830,16800,13490
20250228,095800,24836614520,16830,16820,16850,16820,21112
20250228,095700,24481359420,16830,16830,16830,16810,4921
20250228,095600,24398584490,16810,16810,16820,16790,5858
20250228,095500,24300105510,16800,16780,16820,16760,17537
20250228,095400,24005653150,16770,16800,16810,16770,4801
20250228,095300,23925084530,16820,16790,16860,16770,14945
20250228,095200,23673780430,16790,16740,16800,16720,10375
20250228,095100,23500023330,16740,16710,16770,16700,13790
20250228,095000,23269173820,16690,16690,16710,16680,11388
20250228,094900,23079067870,16680,16710,16720,16670,7349
20250228,094800,22956408200,16720,16720,16730,16650,47663
20250228,094700,22161036380,16710,16710,16730,16710,12865
20250228,094600,21945994650,16710,16720,16730,16710,10914
20250228,094500,21763563460,16730,16770,16770,16720,13431
20250228,094400,21538672200,16770,16730,16780,16720,11084
20250228,094300,21353158710,16730,16770,16780,16730,18014
20250228,094200,21051353570,16770,16790,16810,16760,14718
20250228,094100,20804335270,16800,16860,16880,16800,18293
20250228,094000,20496517320,16870,16900,16900,16870,2985
20250228,093900,20446105450,16900,16860,16930,16850,7494
20250228,093800,20319591300,16860,16850,16870,16840,3030
20250228,093700,20268539680,16840,16830,16880,16820,4721
20250228,093600,20189030370,16820,16820,16880,16810,6020
20250228,093500,20087606540,16820,16830,16830,16790,13329
20250228,093400,19863515020,16810,16860,16900,16790,20177
20250228,093300,19523956220,16860,16910,16970,16860,16558
20250228,093200,19244046080,16910,16980,17030,16900,14117
20250228,093100,19004688470,16990,17030,17040,16970,10876
20250228,093000,18819738510,17030,16980,17030,16950,8286
20250228,092900,18678963600,16980,17010,17010,16950,6654
20250228,092800,18566006870,17000,16990,17010,16950,7789
20250228,092700,18433731160,17000,16970,17010,16950,6008
20250228,092600,18331749880,16980,16990,16990,16930,9423
20250228,092500,18171986330,16990,17040,17050,16960,19581
20250228,092400,17839034810,17050,16970,17060,16960,14832
20250228,092300,17586575630,16970,17000,17040,16960,32995
20250228,092200,17025957900,16990,17080,17090,16970,17486
20250228,092100,16728374020,17080,16980,17130,16970,27976
20250228,092000,16250966570,16980,17000,17030,16930,31870
20250228,091900,15709275010,16990,16830,17020,16820,38687
20250228,091800,15054451800,16840,16820,16860,16810,12073
20250228,091700,14851136360,16810,16870,16890,16810,23810
20250228,091600,14449882440,16870,16790,16870,16770,18775
20250228,091500,14134481620,16800,16690,16800,16680,24050
20250228,091400,13732160680,16690,16750,16750,16660,31029
20250228,091300,13214027350,16740,16820,16840,16710,35541
20250228,091200,12618526410,16790,16960,16990,16780,60567
20250228,091100,11595417710,16980,16860,16980,16850,40302
20250228,091000,10913775270,16850,16840,16900,16800,39107
20250228,090900,10254704170,16820,16870,16870,16810,23782
20250228,090800,9854466380,16880,16860,16920,16840,33580
20250228,090700,9287533020,16860,16810,16870,16750,35144
20250228,090600,8696737790,16800,16700,16840,16640,56298
20250228,090500,7754759520,16700,16780,16790,16680,58859
20250228,090400,6770458390,16780,16770,16840,16750,42672
20250228,090300,6053817380,16770,16850,16850,16700,57089
20250228,090200,5096232900,16840,16780,16870,16660,68086
20250228,090100,3954917990,16780,16880,16900,16770,95134
20250228,090000,2353830710,16880,16960,16970,16840,137544