stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,202300,396688070,3500,3500,3500,3500,2772
20250228,202200,396688070,3500,3500,3500,3500,0
20250228,202100,396688070,3500,3500,3500,3500,0
20250228,202000,396688070,3500,3500,3500,3500,0
20250228,201900,396688070,3500,3500,3500,3500,0
20250228,201800,396688070,3500,3500,3500,3500,0
20250228,201700,396688070,3500,3500,3500,3500,0
20250228,201600,396688070,3500,3500,3500,3500,0
20250228,201500,396688070,3500,3500,3500,3500,0
20250228,201400,396688070,3500,3500,3500,3500,0
20250228,201300,396688070,3500,3500,3500,3500,0
20250228,201200,396688070,3500,3500,3500,3500,0
20250228,201100,396688070,3500,3500,3500,3500,0
20250228,201000,396688070,3500,3500,3500,3500,0
20250228,200900,396688070,3500,3500,3500,3500,0
20250228,200800,396688070,3500,3500,3500,3500,0
20250228,200700,396688070,3500,3500,3500,3500,0
20250228,200600,396688070,3500,3500,3500,3500,0
20250228,200500,396688070,3500,3500,3500,3500,0
20250228,200400,396688070,3500,3500,3500,3500,0
20250228,200300,396688070,3500,3500,3500,3500,0
20250228,200200,396688070,3500,3500,3500,3500,0
20250228,200100,396688070,3500,3500,3500,3500,0
20250228,200000,396688070,3500,3500,3500,3500,0
20250228,195900,396688070,3500,3500,3500,3500,0
20250228,195800,396688070,3500,3500,3500,3500,0
20250228,195700,396688070,3500,3500,3500,3500,0
20250228,195600,396688070,3500,3500,3500,3500,0
20250228,195500,396688070,3500,3500,3500,3500,0
20250228,195400,396688070,3500,3500,3500,3500,0
20250228,195300,396688070,3500,3500,3500,3500,2772
20250228,195200,396688070,3500,3500,3500,3500,0
20250228,195100,396688070,3500,3500,3500,3500,0
20250228,195000,396688070,3500,3500,3500,3500,0
20250228,194900,396688070,3500,3500,3500,3500,0
20250228,194800,396688070,3500,3500,3500,3500,0
20250228,194700,396688070,3500,3500,3500,3500,0
20250228,194600,396688070,3500,3500,3500,3500,0
20250228,194500,396688070,3500,3500,3500,3500,0
20250228,194400,396688070,3500,3500,3500,3500,0
20250228,194300,396688070,3500,3500,3500,3500,0
20250228,194200,396688070,3500,3500,3500,3500,0
20250228,194100,396688070,3500,3500,3500,3500,0
20250228,194000,396688070,3500,3500,3500,3500,0
20250228,193900,396688070,3500,3500,3500,3500,0
20250228,193800,396688070,3500,3500,3500,3500,0
20250228,193700,396688070,3500,3500,3500,3500,0
20250228,193600,396688070,3500,3500,3500,3500,0
20250228,193500,396688070,3500,3500,3500,3500,0
20250228,193400,396688070,3500,3500,3500,3500,0
20250228,193300,396688070,3500,3500,3500,3500,0
20250228,193200,396688070,3500,3500,3500,3500,0
20250228,193100,396688070,3500,3500,3500,3500,0
20250228,193000,396688070,3500,3500,3500,3500,0
20250228,192900,396688070,3500,3500,3500,3500,0
20250228,192800,396688070,3500,3500,3500,3500,0
20250228,192700,396688070,3500,3500,3500,3500,0
20250228,192600,396688070,3500,3500,3500,3500,0
20250228,192500,396688070,3500,3500,3500,3500,0
20250228,192400,396688070,3500,3500,3500,3500,0
20250228,192300,396688070,3500,3500,3500,3500,2772
20250228,192200,396688070,3500,3500,3500,3500,0
20250228,192100,396688070,3500,3500,3500,3500,0
20250228,192000,396688070,3500,3500,3500,3500,0
20250228,191900,396688070,3500,3500,3500,3500,0
20250228,191800,396688070,3500,3500,3500,3500,0
20250228,191700,396688070,3500,3500,3500,3500,0
20250228,191600,396688070,3500,3500,3500,3500,0
20250228,191500,396688070,3500,3500,3500,3500,0
20250228,191400,396688070,3500,3500,3500,3500,0
20250228,191300,396688070,3500,3500,3500,3500,0
20250228,191200,396688070,3500,3500,3500,3500,0
20250228,191100,396688070,3500,3500,3500,3500,0
20250228,191000,396688070,3500,3500,3500,3500,0
20250228,190900,396688070,3500,3500,3500,3500,0
20250228,190800,396688070,3500,3500,3500,3500,0
20250228,190700,396688070,3500,3500,3500,3500,0
20250228,190600,396688070,3500,3500,3500,3500,0
20250228,190500,396688070,3500,3500,3500,3500,0
20250228,190400,396688070,3500,3500,3500,3500,0
20250228,190300,396688070,3500,3500,3500,3500,0
20250228,190200,396688070,3500,3500,3500,3500,0
20250228,190100,396688070,3500,3500,3500,3500,0
20250228,190000,396688070,3500,3500,3500,3500,0
20250228,185900,396688070,3500,3500,3500,3500,0
20250228,185800,396688070,3500,3500,3500,3500,0
20250228,185700,396688070,3500,3500,3500,3500,0
20250228,185600,396688070,3500,3500,3500,3500,0
20250228,185500,396688070,3500,3500,3500,3500,0
20250228,185400,396688070,3500,3500,3500,3500,0
20250228,185300,396688070,3500,3500,3500,3500,2772
20250228,185200,396688070,3500,3500,3500,3500,0
20250228,185100,396688070,3500,3500,3500,3500,0
20250228,185000,396688070,3500,3500,3500,3500,0
20250228,184900,396688070,3500,3500,3500,3500,0
20250228,184800,396688070,3500,3500,3500,3500,0
20250228,184700,396688070,3500,3500,3500,3500,0
20250228,184600,396688070,3500,3500,3500,3500,0
20250228,184500,396688070,3500,3500,3500,3500,0
20250228,184400,396688070,3500,3500,3500,3500,0
20250228,184300,396688070,3500,3500,3500,3500,0
20250228,184200,396688070,3500,3500,3500,3500,0
20250228,184100,396688070,3500,3500,3500,3500,0
20250228,184000,396688070,3500,3500,3500,3500,0
20250228,183900,396688070,3500,3500,3500,3500,0
20250228,183800,396688070,3500,3500,3500,3500,0
20250228,183700,396688070,3500,3500,3500,3500,0
20250228,183600,396688070,3500,3500,3500,3500,0
20250228,183500,396688070,3500,3500,3500,3500,0
20250228,183400,396688070,3500,3500,3500,3500,0
20250228,183300,396688070,3500,3500,3500,3500,0
20250228,183200,396688070,3500,3500,3500,3500,0
20250228,183100,396688070,3500,3500,3500,3500,0
20250228,183000,396688070,3500,3500,3500,3500,0
20250228,182900,396688070,3500,3500,3500,3500,0
20250228,182800,396688070,3500,3500,3500,3500,0
20250228,182700,396688070,3500,3500,3500,3500,0
20250228,182600,396688070,3500,3500,3500,3500,0
20250228,182500,396688070,3500,3500,3500,3500,0
20250228,182400,396688070,3500,3500,3500,3500,0
20250228,182300,396688070,3500,3500,3500,3500,2772
20250228,182200,396688070,3500,3500,3500,3500,0
20250228,182100,396688070,3500,3500,3500,3500,0
20250228,182000,396688070,3500,3500,3500,3500,0
20250228,181900,396688070,3500,3500,3500,3500,0
20250228,181800,396688070,3500,3500,3500,3500,0
20250228,181700,396688070,3500,3500,3500,3500,0
20250228,181600,396688070,3500,3500,3500,3500,0
20250228,181500,396688070,3500,3500,3500,3500,0
20250228,181400,396688070,3500,3500,3500,3500,0
20250228,181300,396688070,3500,3500,3500,3500,0
20250228,181200,396688070,3500,3500,3500,3500,0
20250228,181100,396688070,3500,3500,3500,3500,0
20250228,181000,396688070,3500,3500,3500,3500,0
20250228,180900,396688070,3500,3500,3500,3500,0
20250228,180800,396688070,3500,3500,3500,3500,0
20250228,180700,396688070,3500,3500,3500,3500,0
20250228,180600,396688070,3500,3500,3500,3500,0
20250228,180500,396688070,3500,3500,3500,3500,0
20250228,180400,396688070,3500,3500,3500,3500,0
20250228,180300,396688070,3500,3500,3500,3500,0
20250228,180200,396688070,3500,3500,3500,3500,0
20250228,180100,396688070,3500,3500,3500,3500,0
20250228,180000,396688070,3500,3500,3500,3500,0
20250228,175900,396688070,3500,3500,3500,3500,0
20250228,175800,396688070,3500,3500,3500,3500,0
20250228,175700,396688070,3500,3500,3500,3500,0
20250228,175600,396688070,3500,3500,3500,3500,0
20250228,175500,396688070,3500,3500,3500,3500,0
20250228,175400,396688070,3500,3500,3500,3500,0
20250228,175300,396688070,3500,3500,3500,3500,2772
20250228,175200,396688070,3500,3500,3500,3500,0
20250228,175100,396688070,3500,3500,3500,3500,0
20250228,175000,396688070,3500,3500,3500,3500,0
20250228,174900,396688070,3500,3500,3500,3500,0
20250228,174800,396688070,3500,3500,3500,3500,0
20250228,174700,396688070,3500,3500,3500,3500,0
20250228,174600,396688070,3500,3500,3500,3500,0
20250228,174500,396688070,3500,3500,3500,3500,0
20250228,174400,396688070,3500,3500,3500,3500,0
20250228,174300,396688070,3500,3500,3500,3500,0
20250228,174200,396688070,3500,3500,3500,3500,0
20250228,174100,396688070,3500,3500,3500,3500,0
20250228,174000,396688070,3500,3500,3500,3500,0
20250228,173900,396688070,3500,3500,3500,3500,0
20250228,173800,396688070,3500,3500,3500,3500,0
20250228,173700,396688070,3500,3500,3500,3500,0
20250228,173600,396688070,3500,3500,3500,3500,0
20250228,173500,396688070,3500,3500,3500,3500,0
20250228,173400,396688070,3500,3500,3500,3500,0
20250228,173300,396688070,3500,3500,3500,3500,0
20250228,173200,396688070,3500,3500,3500,3500,0
20250228,173100,396688070,3500,3500,3500,3500,0
20250228,173000,396688070,3500,3500,3500,3500,0
20250228,172900,396688070,3500,3500,3500,3500,0
20250228,172800,396688070,3500,3500,3500,3500,0
20250228,172700,396688070,3500,3500,3500,3500,0
20250228,172600,396688070,3500,3500,3500,3500,0
20250228,172500,396688070,3500,3500,3500,3500,0
20250228,172400,396688070,3500,3500,3500,3500,0
20250228,172300,396688070,3500,3500,3500,3500,2772
20250228,172200,396688070,3500,3500,3500,3500,0
20250228,172100,396688070,3500,3500,3500,3500,0
20250228,172000,396688070,3500,3500,3500,3500,0
20250228,171900,396688070,3500,3500,3500,3500,0
20250228,171800,396688070,3500,3500,3500,3500,0
20250228,171700,396688070,3500,3500,3500,3500,0
20250228,171600,396688070,3500,3500,3500,3500,0
20250228,171500,396688070,3500,3500,3500,3500,0
20250228,171400,396688070,3500,3500,3500,3500,0
20250228,171300,396688070,3500,3500,3500,3500,0
20250228,171200,396688070,3500,3500,3500,3500,0
20250228,171100,396688070,3500,3500,3500,3500,0
20250228,171000,396688070,3500,3500,3500,3500,0
20250228,170900,396688070,3500,3500,3500,3500,0
20250228,170800,396688070,3500,3500,3500,3500,0
20250228,170700,396688070,3500,3500,3500,3500,0
20250228,170600,396688070,3500,3500,3500,3500,0
20250228,170500,396688070,3500,3500,3500,3500,0
20250228,170400,396688070,3500,3500,3500,3500,0
20250228,170300,396688070,3500,3500,3500,3500,0
20250228,170200,396688070,3500,3500,3500,3500,0
20250228,170100,396688070,3500,3500,3500,3500,0
20250228,170000,396688070,3500,3500,3500,3500,0
20250228,165900,396688070,3500,3500,3500,3500,0
20250228,165800,396688070,3500,3500,3500,3500,0
20250228,165700,396688070,3500,3500,3500,3500,0
20250228,165600,396688070,3500,3500,3500,3500,0
20250228,165500,396688070,3500,3500,3500,3500,0
20250228,165400,396688070,3500,3500,3500,3500,0
20250228,165300,396688070,3500,3500,3500,3500,2772
20250228,165200,396688070,3500,3500,3500,3500,0
20250228,165100,396688070,3500,3500,3500,3500,0
20250228,165000,396688070,3500,3500,3500,3500,0
20250228,164900,396688070,3500,3500,3500,3500,0
20250228,164800,396688070,3500,3500,3500,3500,0
20250228,164700,396688070,3500,3500,3500,3500,0
20250228,164600,396688070,3500,3500,3500,3500,0
20250228,164500,396688070,3500,3500,3500,3500,0
20250228,164400,396688070,3500,3500,3500,3500,0
20250228,164300,396688070,3500,3500,3500,3500,0
20250228,164200,396688070,3500,3500,3500,3500,0
20250228,164100,396688070,3500,3500,3500,3500,0
20250228,164000,396688070,3500,3500,3500,3500,0
20250228,163900,396688070,3500,3500,3500,3500,0
20250228,163800,396688070,3500,3500,3500,3500,0
20250228,163700,396688070,3500,3500,3500,3500,0
20250228,163600,396688070,3500,3500,3500,3500,0
20250228,163500,396688070,3500,3500,3500,3500,0
20250228,163400,396688070,3500,3500,3500,3500,0
20250228,163300,396688070,3500,3500,3500,3500,0
20250228,163200,396688070,3500,3500,3500,3500,0
20250228,163100,396688070,3500,3500,3500,3500,0
20250228,163000,396688070,3500,3500,3500,3500,0
20250228,162900,396688070,3500,3500,3500,3500,0
20250228,162800,396688070,3500,3500,3500,3500,0
20250228,162700,396688070,3500,3500,3500,3500,0
20250228,162600,396688070,3500,3500,3500,3500,0
20250228,162500,396688070,3500,3500,3500,3500,0
20250228,162400,396688070,3500,3500,3500,3500,0
20250228,162300,396688070,3500,3500,3500,3500,2772
20250228,162200,396688070,3500,3500,3500,3500,0
20250228,162100,396688070,3500,3500,3500,3500,0
20250228,162000,396688070,3500,3500,3500,3500,0
20250228,161900,396688070,3500,3500,3500,3500,0
20250228,161800,396688070,3500,3500,3500,3500,0
20250228,161700,396688070,3500,3500,3500,3500,0
20250228,161600,396688070,3500,3500,3500,3500,0
20250228,161500,396688070,3500,3500,3500,3500,0
20250228,161400,396688070,3500,3500,3500,3500,0
20250228,161300,396688070,3500,3500,3500,3500,0
20250228,161200,396688070,3500,3500,3500,3500,0
20250228,161100,396688070,3500,3500,3500,3500,0
20250228,161000,396688070,3500,3500,3500,3500,0
20250228,160900,396688070,3500,3500,3500,3500,0
20250228,160800,396688070,3500,3500,3500,3500,0
20250228,160700,396688070,3500,3500,3500,3500,0
20250228,160600,396688070,3500,3500,3500,3500,0
20250228,160500,396688070,3500,3500,3500,3500,0
20250228,160400,396688070,3500,3500,3500,3500,0
20250228,160300,396688070,3500,3500,3500,3500,0
20250228,160200,396688070,3500,3500,3500,3500,0
20250228,160100,396688070,3500,3500,3500,3500,0
20250228,160000,396688070,3500,3500,3500,3500,0
20250228,155900,396688070,3500,3500,3500,3500,0
20250228,155800,396688070,3500,3500,3500,3500,0
20250228,155700,396688070,3500,3500,3500,3500,0
20250228,155600,396688070,3500,3500,3500,3500,0
20250228,155500,396688070,3500,3500,3500,3500,0
20250228,155400,396688070,3500,3500,3500,3500,0
20250228,155300,396688070,3500,3500,3500,3500,2772
20250228,155200,396688070,3500,3500,3500,3500,0
20250228,155100,396688070,3500,3500,3500,3500,0
20250228,155000,396688070,3500,3500,3500,3500,0
20250228,154900,396688070,3500,3500,3500,3500,0
20250228,154800,396688070,3500,3500,3500,3500,0
20250228,154700,396688070,3500,3500,3500,3500,0
20250228,154600,396688070,3500,3500,3500,3500,0
20250228,154500,396688070,3500,3500,3500,3500,0
20250228,154400,396688070,3500,3500,3500,3500,0
20250228,154300,396688070,3500,3500,3500,3500,0
20250228,154200,396688070,3500,3500,3500,3500,0
20250228,154100,396688070,3500,3500,3500,3500,0
20250228,154000,396688070,3500,3500,3500,3500,0
20250228,153900,396688070,3500,3500,3500,3500,0
20250228,153800,396688070,3500,3500,3500,3500,0
20250228,153700,396688070,3500,3500,3500,3500,0
20250228,153600,396688070,3500,3500,3500,3500,0
20250228,153500,396688070,3500,3500,3500,3500,0
20250228,153400,396688070,3500,3500,3500,3500,0
20250228,153300,396688070,3500,3500,3500,3500,0
20250228,153200,396688070,3500,3500,3500,3500,0
20250228,153100,396688070,3500,3500,3500,3500,0
20250228,153000,396688070,3500,3500,3500,3500,2772
20250228,152900,386986070,3490,3490,3490,3490,0
20250228,152800,386986070,3490,3490,3490,3490,0
20250228,152700,386986070,3490,3490,3490,3490,0
20250228,152600,386986070,3490,3490,3490,3490,0
20250228,152500,386986070,3490,3490,3490,3490,0
20250228,152400,386986070,3490,3490,3490,3490,0
20250228,152300,386986070,3490,3490,3490,3490,0
20250228,152200,386986070,3490,3490,3490,3490,0
20250228,152100,386986070,3490,3490,3490,3490,0
20250228,152000,386986070,3490,3490,3490,3490,0
20250228,151900,386986070,3490,3490,3490,3490,800
20250228,151800,384194070,3490,3490,3490,3490,263
20250228,151700,383276200,3490,3490,3490,3490,3
20250228,151600,383265730,3500,3500,3500,3500,3
20250228,151500,383255230,3490,3500,3500,3490,4
20250228,151400,383241250,3490,3490,3490,3490,2
20250228,151300,383234270,3490,3490,3490,3490,3
20250228,151200,383223800,3500,3500,3500,3500,73
20250228,151100,382968300,3490,3490,3490,3490,3
20250228,151000,382957830,3490,3490,3490,3490,1161
20250228,150900,378905940,3480,3480,3480,3480,3
20250228,150800,378895500,3480,3500,3500,3480,4
20250228,150700,378881540,3495,3490,3495,3490,559
20250228,150600,376929140,3485,3490,3490,3485,348
20250228,150500,375714675,3490,3495,3495,3490,74
20250228,150400,375456055,3495,3490,3495,3490,5
20250228,150300,375438595,3495,3490,3495,3490,5
20250228,150200,375421135,3490,3490,3490,3490,0
20250228,150100,375421135,3490,3495,3495,3490,4
20250228,150000,375407165,3490,3490,3495,3490,8
20250228,145900,375379235,3495,3495,3495,3490,262
20250228,145800,374464790,3495,3490,3495,3490,232
20250228,145700,373655080,3490,3495,3495,3490,283
20250228,145600,372667365,3495,3490,3495,3485,740
20250228,145500,370084715,3495,3495,3495,3490,12
20250228,145400,370042800,3490,3495,3500,3490,17
20250228,145300,369983340,3500,3500,3500,3495,13
20250228,145200,369937850,3495,3495,3505,3495,10
20250228,145100,369902840,3495,3495,3505,3495,12
20250228,145000,369860830,3505,3495,3505,3495,28
20250228,144900,369762920,3490,3500,3500,3490,12
20250228,144800,369720960,3490,3500,3500,3490,1511
20250228,144700,364432500,3495,3505,3505,3495,13
20250228,144600,364386965,3505,3495,3505,3490,34
20250228,144500,364268180,3490,3490,3495,3490,11
20250228,144400,364229755,3490,3495,3495,3490,32
20250228,144300,364118025,3495,3495,3495,3495,8
20250228,144200,364090065,3490,3490,3495,3490,15
20250228,144100,364037680,3500,3495,3500,3490,11
20250228,144000,363999215,3495,3490,3495,3490,17
20250228,143900,363939825,3490,3500,3500,3490,7
20250228,143800,363915345,3495,3490,3500,3490,342
20250228,143700,362720030,3500,3490,3505,3490,16
20250228,143600,362664035,3505,3505,3505,3490,7
20250228,143500,362639515,3505,3505,3505,3490,24
20250228,143400,362555520,3490,3505,3505,3490,20
20250228,143300,362485465,3505,3475,3505,3475,13432
20250228,143200,315663495,3470,3470,3470,3465,449
20250228,143100,314105475,3470,3470,3470,3465,221
20250228,143000,313338625,3465,3470,3470,3465,54
20250228,142900,313151335,3465,3470,3470,3465,506
20250228,142800,311398020,3465,3475,3475,3465,45
20250228,142700,311241850,3470,3470,3475,3470,9
20250228,142600,311210585,3470,3470,3475,3470,23
20250228,142500,311130750,3475,3470,3475,3470,7
20250228,142400,311106435,3475,3470,3475,3470,32
20250228,142300,310995330,3475,3470,3475,3470,5
20250228,142200,310977960,3470,3470,3475,3470,12
20250228,142100,310936280,3475,3475,3475,3470,533
20250228,142000,309086695,3475,3470,3475,3470,5
20250228,141900,309069325,3470,3470,3475,3470,25
20250228,141800,308982540,3475,3470,3475,3470,296
20250228,141700,307955365,3465,3470,3475,3465,17
20250228,141600,307896360,3470,3470,3470,3470,497
20250228,141500,306171770,3470,3475,3475,3465,952
20250228,141400,302868380,3470,3470,3475,3470,8
20250228,141300,302840590,3475,3470,3475,3470,13
20250228,141200,302795445,3470,3475,3475,3470,34
20250228,141100,302677410,3470,3470,3475,3470,17
20250228,141000,302618395,3470,3475,3475,3470,26
20250228,140900,302528140,3475,3475,3475,3470,15
20250228,140800,302476025,3470,3475,3475,3470,32
20250228,140700,302364960,3470,3470,3475,3470,32
20250228,140600,302253890,3475,3470,3475,3470,22
20250228,140500,302177525,3475,3475,3475,3470,18
20250228,140400,302115000,3470,3475,3480,3470,84
20250228,140300,301823075,3470,3475,3475,3470,6
20250228,140200,301802230,3475,3475,3480,3470,35
20250228,140100,301680620,3470,3475,3480,3470,18
20250228,140000,301618040,3475,3465,3475,3465,7
20250228,135900,301593725,3470,3470,3470,3465,154
20250228,135800,301059445,3470,3470,3470,3470,7
20250228,135700,301035155,3465,3470,3470,3465,1567
20250228,135600,295597685,3475,3475,3475,3475,11
20250228,135500,295559460,3470,3475,3475,3470,28
20250228,135400,295462265,3470,3470,3475,3470,12
20250228,135300,295420580,3470,3475,3475,3470,249
20250228,135200,294556495,3475,3470,3475,3470,122
20250228,135100,294132620,3475,3470,3475,3470,7
20250228,135000,294108310,3475,3470,3475,3470,30
20250228,134900,294004180,3475,3475,3475,3470,14
20250228,134800,293955535,3470,3470,3475,3470,21
20250228,134700,293882645,3475,3475,3475,3470,14
20250228,134600,293834015,3475,3475,3475,3470,36
20250228,134500,293709020,3470,3475,3475,3470,11
20250228,134400,293670815,3470,3470,3475,3470,23
20250228,134300,293590975,3475,3475,3475,3475,12
20250228,134200,293549275,3470,3470,3475,3470,19
20250228,134100,293483275,3470,3475,3475,3470,24
20250228,134000,293399965,3475,3470,3475,3470,14
20250228,133900,293351325,3470,3475,3475,3470,21
20250228,133800,293278430,3475,3470,3475,3470,8
20250228,133700,293250635,3475,3475,3475,3470,31
20250228,133600,293143010,3470,3470,3475,3470,307
20250228,133500,292077690,3470,3470,3475,3470,460
20250228,133400,290481460,3470,3470,3475,3470,11
20250228,133300,290443265,3475,3475,3475,3470,16
20250228,133200,290387675,3470,3470,3475,3470,24
20250228,133100,290304365,3475,3470,3475,3470,32
20250228,133000,290193180,3475,3475,3475,3470,237
20250228,132900,289370735,3470,3475,3475,3470,7
20250228,132800,289346415,3470,3470,3475,3470,28
20250228,132700,289249225,3475,3475,3475,3470,12
20250228,132600,289207530,3470,3470,3475,3470,21
20250228,132500,289134630,3470,3475,3475,3470,80
20250228,132400,288856635,3470,3475,3475,3470,105
20250228,132300,288491780,3470,3470,3475,3470,48
20250228,132200,288325080,3470,3470,3475,3470,10
20250228,132100,288290350,3475,3475,3475,3470,24
20250228,132000,288207015,3475,3470,3475,3470,8
20250228,131900,288179220,3470,3470,3475,3470,32
20250228,131800,288068160,3475,3475,3475,3475,12
20250228,131700,288026460,3470,3470,3475,3470,25
20250228,131600,287939675,3475,3475,3475,3475,4
20250228,131500,287925775,3475,3470,3475,3470,24
20250228,131400,287842460,3470,3475,3475,3470,1460
20250228,131300,282776200,3470,3470,3475,3470,21
20250228,131200,282703305,3470,3470,3475,3470,24
20250228,131100,282619990,3475,3470,3475,3470,14
20250228,131000,282571355,3470,3475,3475,3470,120
20250228,130900,282154430,3475,3475,3475,3475,12
20250228,130800,282112730,3475,3475,3475,3475,10
20250228,130700,282077980,3475,3475,3475,3475,965
20250228,130600,278724605,3475,3475,3475,3475,7
20250228,130500,278700280,3475,3475,3475,3475,10
20250228,130400,278665530,3475,3475,3475,3475,6
20250228,130300,278644680,3475,3475,3475,3475,306
20250228,130200,277581330,3475,3475,3475,3475,72
20250228,130100,277331130,3475,3475,3475,3475,6
20250228,130000,277310280,3475,3475,3475,3475,7
20250228,125900,277285955,3475,3475,3475,3475,6
20250228,125800,277265105,3475,3475,3475,3475,14
20250228,125700,277216455,3475,3475,3475,3475,44
20250228,125600,277063555,3475,3475,3475,3475,7
20250228,125500,277039230,3475,3475,3475,3475,1013
20250228,125400,273519055,3475,3475,3475,3475,7
20250228,125300,273494730,3475,3475,3475,3475,7
20250228,125200,273470405,3475,3475,3475,3475,16
20250228,125100,273414805,3475,3475,3475,3475,7
20250228,125000,273390480,3475,3475,3475,3475,8
20250228,124900,273362680,3475,3480,3480,3475,659
20250228,124800,271072630,3480,3480,3480,3480,9
20250228,124700,271041310,3480,3480,3480,3480,6
20250228,124600,271020430,3480,3480,3480,3480,15
20250228,124500,270968230,3480,3475,3480,3475,109
20250228,124400,270589415,3480,3480,3480,3480,7
20250228,124300,270565055,3480,3480,3480,3475,17
20250228,124200,270505905,3475,3480,3480,3475,306
20250228,124100,269442525,3480,3480,3480,3480,10
20250228,124000,269407725,3480,3480,3480,3480,8
20250228,123900,269379885,3480,3480,3480,3480,12
20250228,123800,269338125,3480,3480,3480,3480,8
20250228,123700,269310285,3475,3475,3475,3475,2
20250228,123600,269303335,3475,3475,3475,3475,113
20250228,123500,268910660,3475,3475,3475,3475,9
20250228,123400,268879385,3475,3470,3475,3470,451
20250228,123300,267314160,3475,3475,3475,3475,13
20250228,123200,267268985,3475,3475,3475,3475,6
20250228,123100,267248135,3475,3475,3475,3475,7
20250228,123000,267223810,3475,3475,3475,3475,17
20250228,122900,267164735,3475,3475,3475,3470,619
20250228,122800,265014980,3475,3475,3475,3475,317
20250228,122700,263913405,3480,3480,3480,3480,12
20250228,122600,263871645,3480,3480,3480,3480,8
20250228,122500,263843805,3480,3480,3480,3480,303
20250228,122400,262789365,3480,3480,3480,3480,10
20250228,122300,262754565,3480,3480,3480,3480,12
20250228,122200,262712805,3480,3480,3480,3480,9
20250228,122100,262681485,3480,3480,3480,3480,8
20250228,122000,262653645,3480,3480,3480,3480,12
20250228,121900,262611885,3475,3480,3480,3475,17
20250228,121800,262552755,3480,3480,3480,3480,6
20250228,121700,262531875,3480,3480,3480,3480,14
20250228,121600,262483155,3480,3480,3480,3480,8
20250228,121500,262455315,3480,3475,3480,3475,2370
20250228,121400,254219540,3475,3475,3475,3475,13
20250228,121300,254174365,3475,3475,3475,3475,10
20250228,121200,254139615,3475,3475,3475,3475,8
20250228,121100,254111815,3475,3475,3475,3475,41
20250228,121000,253969340,3475,3475,3475,3475,8
20250228,120900,253941540,3475,3475,3475,3475,6
20250228,120800,253920690,3475,3475,3475,3475,8
20250228,120700,253892890,3475,3480,3480,3475,305
20250228,120600,252832975,3480,3475,3480,3475,310
20250228,120500,251755695,3475,3485,3485,3475,1693
20250228,120400,245871530,3485,3480,3485,3480,513
20250228,120300,244086225,3485,3485,3485,3480,446
20250228,120200,242534105,3485,3485,3485,3485,3663
20250228,120100,229768550,3485,3490,3490,3485,305
20250228,120000,228705565,3490,3490,3490,3490,7
20250228,115900,228681135,3490,3490,3490,3485,8
20250228,115800,228653220,3490,3490,3490,3490,15
20250228,115700,228600870,3490,3490,3490,3490,6
20250228,115600,228579930,3490,3490,3490,3490,10
20250228,115500,228545030,3490,3490,3490,3490,13
20250228,115400,228499660,3490,3495,3495,3490,493
20250228,115300,226779085,3495,3495,3495,3495,9
20250228,115200,226747630,3495,3495,3495,3495,13
20250228,115100,226702195,3495,3495,3495,3495,9
20250228,115000,226670740,3495,3495,3495,3490,3008
20250228,114900,216172780,3495,3500,3500,3490,233
20250228,114800,215358560,3500,3500,3500,3500,12
20250228,114700,215316560,3500,3500,3500,3500,8
20250228,114600,215288560,3500,3500,3500,3500,43
20250228,114500,215138060,3500,3500,3500,3500,15
20250228,114400,215085560,3500,3500,3500,3500,8
20250228,114300,215057560,3500,3500,3500,3500,6
20250228,114200,215036560,3500,3500,3500,3500,14
20250228,114100,214987560,3500,3500,3500,3495,509
20250228,114000,213208560,3500,3500,3500,3500,12
20250228,113900,213166560,3500,3495,3500,3490,7921
20250228,113800,185509075,3500,3500,3500,3500,50
20250228,113700,185334075,3505,3505,3505,3500,3229
20250228,113600,174031295,3505,3510,3510,3505,516
20250228,113500,172222650,3505,3510,3510,3505,506
20250228,113400,170449090,3510,3510,3510,3510,655
20250228,113300,168150040,3515,3515,3515,3515,8
20250228,113200,168121920,3515,3515,3515,3515,13
20250228,113100,168076225,3515,3515,3515,3515,7
20250228,113000,168051620,3515,3515,3515,3515,9
20250228,112900,168019985,3515,3515,3515,3510,14
20250228,112800,167970780,3510,3510,3510,3510,7
20250228,112700,167946210,3510,3510,3510,3510,9
20250228,112600,167914620,3510,3510,3510,3510,13
20250228,112500,167868990,3505,3515,3515,3505,307
20250228,112400,166792745,3510,3515,3515,3510,206
20250228,112300,166069655,3515,3515,3515,3515,17
20250228,112200,166009900,3515,3515,3515,3515,6
20250228,112100,165988810,3515,3515,3515,3515,7
20250228,112000,165964205,3515,3515,3515,3515,15
20250228,111900,165911480,3515,3515,3515,3515,6
20250228,111800,165890390,3515,3515,3515,3515,9
20250228,111700,165858755,3515,3515,3515,3515,15
20250228,111600,165806030,3515,3515,3515,3515,6
20250228,111500,165784940,3515,3515,3515,3515,9
20250228,111400,165753305,3515,3515,3515,3515,7
20250228,111300,165728700,3515,3515,3515,3515,13
20250228,111200,165683005,3515,3515,3515,3515,9
20250228,111100,165651370,3515,3515,3515,3515,8
20250228,111000,165623250,3515,3520,3520,3505,8996
20250228,110900,134046110,3520,3520,3520,3520,8
20250228,110800,134017950,3520,3525,3525,3520,6
20250228,110700,133996810,3525,3525,3525,3525,13
20250228,110600,133950985,3525,3525,3525,3525,10
20250228,110500,133915735,3525,3525,3525,3525,8
20250228,110400,133887535,3525,3525,3530,3515,309
20250228,110300,132801220,3525,3530,3530,3510,8625
20250228,110200,102499660,3530,3530,3530,3530,6
20250228,110100,102478480,3530,3530,3530,3530,16
20250228,110000,102422000,3530,3530,3530,3530,8
20250228,105900,102393760,3530,3530,3530,3530,7
20250228,105800,102369050,3530,3530,3530,3530,59
20250228,105700,102160780,3530,3530,3530,3530,13
20250228,105600,102114890,3530,3530,3530,3530,7
20250228,105500,102090180,3530,3530,3530,3530,8
20250228,105400,102061940,3530,3530,3530,3530,15
20250228,105300,102008990,3530,3530,3530,3530,6
20250228,105200,101987810,3530,3530,3530,3530,9
20250228,105100,101956040,3530,3530,3530,3530,13
20250228,105000,101910150,3520,3535,3535,3520,874
20250228,104900,98831400,3535,3530,3535,3525,57
20250228,104800,98630360,3535,3535,3535,3530,17
20250228,104700,98570280,3535,3535,3535,3535,7
20250228,104600,98545535,3535,3535,3535,3535,8
20250228,104500,98517255,3535,3535,3535,3535,13
20250228,104400,98471300,3535,3535,3540,3535,10
20250228,104300,98435945,3540,3540,3540,3540,8
20250228,104200,98407625,3535,3540,3540,3535,17
20250228,104100,98347460,3540,3535,3540,3535,2
20250228,104000,98340385,3540,3540,3540,3535,10
20250228,103900,98304990,3540,3540,3540,3540,7
20250228,103800,98280210,3540,3535,3540,3535,16
20250228,103700,98223575,3540,3535,3540,3525,578
20250228,103600,96184560,3535,3535,3535,3535,5
20250228,103500,96166885,3535,3535,3535,3535,14
20250228,103400,96117395,3535,3535,3535,3535,7
20250228,103300,96092650,3535,3535,3535,3535,5
20250228,103200,96074975,3535,3535,3535,3535,1
20250228,103100,96071440,3535,3535,3535,3535,2
20250228,103000,96064370,3540,3540,3540,3540,2
20250228,102900,96057290,3540,3540,3540,3535,500
20250228,102800,94289780,3540,3540,3540,3540,2
20250228,102700,94282700,3540,3540,3540,3540,4
20250228,102600,94268540,3540,3540,3540,3540,2
20250228,102500,94261460,3540,3540,3540,3535,4
20250228,102400,94247310,3540,3540,3540,3540,2
20250228,102300,94240230,3540,3535,3540,3535,293
20250228,102200,93203025,3540,3535,3540,3535,2
20250228,102100,93195950,3535,3535,3535,3535,2
20250228,102000,93188880,3535,3540,3540,3535,144
20250228,101900,92679130,3540,3545,3545,3540,1140
20250228,101800,88639475,3545,3545,3545,3545,1
20250228,101700,88635930,3545,3545,3545,3545,2
20250228,101600,88628840,3545,3545,3545,3545,5
20250228,101500,88611115,3545,3540,3545,3540,135
20250228,101400,88133210,3540,3535,3540,3535,132
20250228,101300,87666580,3535,3535,3535,3535,1
20250228,101200,87663045,3535,3535,3535,3535,2
20250228,101100,87655975,3535,3535,3535,3535,5
20250228,101000,87638300,3535,3535,3535,3535,2
20250228,100900,87631230,3535,3535,3535,3535,1
20250228,100800,87627695,3535,3535,3535,3535,2
20250228,100700,87620625,3535,3530,3535,3530,402
20250228,100600,86201560,3530,3530,3530,3530,1
20250228,100500,86198030,3530,3530,3530,3530,5
20250228,100400,86180380,3530,3530,3530,3530,1
20250228,100300,86176850,3530,3540,3540,3530,844
20250228,100200,83197510,3535,3535,3535,3535,102
20250228,100100,82836940,3535,3535,3535,3535,1
20250228,100000,82833405,3535,3535,3535,3535,5
20250228,095900,82815730,3535,3535,3535,3535,1
20250228,095800,82812195,3535,3540,3540,3535,214
20250228,095700,82055695,3540,3540,3540,3540,1
20250228,095600,82052155,3540,3535,3540,3535,166
20250228,095500,81464920,3540,3540,3540,3540,2
20250228,095400,81457840,3540,3540,3540,3540,5
20250228,095300,81440140,3540,3540,3540,3540,2
20250228,095200,81433060,3540,3540,3540,3540,1
20250228,095100,81429520,3540,3540,3540,3540,2
20250228,095000,81422440,3540,3540,3540,3540,1
20250228,094900,81418900,3540,3540,3540,3540,5
20250228,094800,81401200,3540,3540,3540,3535,502
20250228,094700,79626620,3540,3540,3540,3540,1
20250228,094600,79623080,3540,3540,3540,3540,2
20250228,094500,79616000,3540,3540,3540,3540,3
20250228,094400,79605380,3540,3540,3540,3540,22
20250228,094300,79527500,3540,3540,3540,3540,5
20250228,094200,79509800,3535,3535,3540,3535,709
20250228,094100,77003480,3540,3545,3545,3540,27
20250228,094000,76907890,3545,3545,3545,3545,2
20250228,093900,76900800,3545,3550,3550,3545,5
20250228,093800,76883065,3550,3550,3550,3550,1
20250228,093700,76879515,3545,3545,3545,3545,2
20250228,093600,76872425,3550,3550,3550,3550,2
20250228,093500,76865325,3550,3550,3550,3550,2
20250228,093400,76858225,3550,3545,3550,3545,259
20250228,093300,75940065,3540,3530,3540,3530,2362
20250228,093200,67599610,3530,3525,3530,3525,10
20250228,093100,67564325,3525,3525,3525,3525,10
20250228,093000,67529075,3525,3515,3525,3515,81
20250228,092900,67244350,3515,3510,3520,3505,6022
20250228,092800,46114740,3515,3525,3525,3515,1159
20250228,092700,42036455,3530,3520,3530,3520,2534
20250228,092600,33110070,3520,3530,3530,3520,1505
20250228,092500,27811690,3530,3530,3530,3530,2
20250228,092400,27804630,3530,3530,3530,3530,1
20250228,092300,27801100,3530,3530,3530,3530,2
20250228,092200,27794040,3530,3530,3530,3530,4
20250228,092100,27779920,3525,3525,3530,3525,163
20250228,092000,27205340,3530,3530,3530,3530,1
20250228,091900,27201810,3530,3525,3530,3525,101
20250228,091800,26845780,3530,3530,3530,3530,30
20250228,091700,26739880,3530,3535,3535,3530,16
20250228,091600,26683395,3535,3535,3535,3535,1
20250228,091500,26679860,3535,3535,3540,3530,1033
20250228,091400,23030850,3540,3540,3540,3540,2
20250228,091300,23023770,3545,3540,3545,3535,502
20250228,091200,21246690,3540,3540,3540,3540,5
20250228,091100,21228990,3540,3540,3540,3540,1
20250228,091000,21225450,3540,3540,3540,3540,1
20250228,090900,21221910,3540,3535,3540,3535,3
20250228,090800,21211295,3530,3535,3535,3530,428
20250228,090700,19698320,3535,3535,3535,3530,587
20250228,090600,17623475,3540,3540,3540,3540,2
20250228,090500,17616395,3535,3535,3535,3535,1903
20250228,090400,10889290,3535,3540,3540,3535,1346
20250228,090300,6130835,3555,3535,3555,3535,1252
20250228,090200,1699375,3540,3540,3540,3530,79
20250228,090100,1420090,3540,3565,3565,3540,388
20250228,090000,46070,3565,3540,3565,3540,13