stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203600,10936361920,8650,8650,8650,8650,40207
20250228,203500,10936361920,8650,8650,8650,8650,0
20250228,203400,10936361920,8650,8650,8650,8650,0
20250228,203300,10936361920,8650,8650,8650,8650,0
20250228,203200,10936361920,8650,8650,8650,8650,0
20250228,203100,10936361920,8650,8650,8650,8650,0
20250228,203000,10936361920,8650,8650,8650,8650,0
20250228,202900,10936361920,8650,8650,8650,8650,0
20250228,202800,10936361920,8650,8650,8650,8650,0
20250228,202700,10936361920,8650,8650,8650,8650,0
20250228,202600,10936361920,8650,8650,8650,8650,0
20250228,202500,10936361920,8650,8650,8650,8650,0
20250228,202400,10936361920,8650,8650,8650,8650,0
20250228,202300,10936361920,8650,8650,8650,8650,0
20250228,202200,10936361920,8650,8650,8650,8650,0
20250228,202100,10936361920,8650,8650,8650,8650,0
20250228,202000,10936361920,8650,8650,8650,8650,0
20250228,201900,10936361920,8650,8650,8650,8650,0
20250228,201800,10936361920,8650,8650,8650,8650,0
20250228,201700,10936361920,8650,8650,8650,8650,0
20250228,201600,10936361920,8650,8650,8650,8650,0
20250228,201500,10936361920,8650,8650,8650,8650,0
20250228,201400,10936361920,8650,8650,8650,8650,0
20250228,201300,10936361920,8650,8650,8650,8650,0
20250228,201200,10936361920,8650,8650,8650,8650,0
20250228,201100,10936361920,8650,8650,8650,8650,0
20250228,201000,10936361920,8650,8650,8650,8650,0
20250228,200900,10936361920,8650,8650,8650,8650,0
20250228,200800,10936361920,8650,8650,8650,8650,0
20250228,200700,10936361920,8650,8650,8650,8650,0
20250228,200600,10936361920,8650,8650,8650,8650,40207
20250228,200500,10936361920,8650,8650,8650,8650,0
20250228,200400,10936361920,8650,8650,8650,8650,0
20250228,200300,10936361920,8650,8650,8650,8650,0
20250228,200200,10936361920,8650,8650,8650,8650,0
20250228,200100,10936361920,8650,8650,8650,8650,0
20250228,200000,10936361920,8650,8650,8650,8650,0
20250228,195900,10936361920,8650,8650,8650,8650,0
20250228,195800,10936361920,8650,8650,8650,8650,0
20250228,195700,10936361920,8650,8650,8650,8650,0
20250228,195600,10936361920,8650,8650,8650,8650,0
20250228,195500,10936361920,8650,8650,8650,8650,0
20250228,195400,10936361920,8650,8650,8650,8650,0
20250228,195300,10936361920,8650,8650,8650,8650,0
20250228,195200,10936361920,8650,8650,8650,8650,0
20250228,195100,10936361920,8650,8650,8650,8650,0
20250228,195000,10936361920,8650,8650,8650,8650,0
20250228,194900,10936361920,8650,8650,8650,8650,0
20250228,194800,10936361920,8650,8650,8650,8650,0
20250228,194700,10936361920,8650,8650,8650,8650,0
20250228,194600,10936361920,8650,8650,8650,8650,0
20250228,194500,10936361920,8650,8650,8650,8650,0
20250228,194400,10936361920,8650,8650,8650,8650,0
20250228,194300,10936361920,8650,8650,8650,8650,0
20250228,194200,10936361920,8650,8650,8650,8650,0
20250228,194100,10936361920,8650,8650,8650,8650,0
20250228,194000,10936361920,8650,8650,8650,8650,0
20250228,193900,10936361920,8650,8650,8650,8650,0
20250228,193800,10936361920,8650,8650,8650,8650,0
20250228,193700,10936361920,8650,8650,8650,8650,0
20250228,193600,10936361920,8650,8650,8650,8650,40207
20250228,193500,10936361920,8650,8650,8650,8650,0
20250228,193400,10936361920,8650,8650,8650,8650,0
20250228,193300,10936361920,8650,8650,8650,8650,0
20250228,193200,10936361920,8650,8650,8650,8650,0
20250228,193100,10936361920,8650,8650,8650,8650,0
20250228,193000,10936361920,8650,8650,8650,8650,0
20250228,192900,10936361920,8650,8650,8650,8650,0
20250228,192800,10936361920,8650,8650,8650,8650,0
20250228,192700,10936361920,8650,8650,8650,8650,0
20250228,192600,10936361920,8650,8650,8650,8650,0
20250228,192500,10936361920,8650,8650,8650,8650,0
20250228,192400,10936361920,8650,8650,8650,8650,0
20250228,192300,10936361920,8650,8650,8650,8650,0
20250228,192200,10936361920,8650,8650,8650,8650,0
20250228,192100,10936361920,8650,8650,8650,8650,0
20250228,192000,10936361920,8650,8650,8650,8650,0
20250228,191900,10936361920,8650,8650,8650,8650,0
20250228,191800,10936361920,8650,8650,8650,8650,0
20250228,191700,10936361920,8650,8650,8650,8650,0
20250228,191600,10936361920,8650,8650,8650,8650,0
20250228,191500,10936361920,8650,8650,8650,8650,0
20250228,191400,10936361920,8650,8650,8650,8650,0
20250228,191300,10936361920,8650,8650,8650,8650,0
20250228,191200,10936361920,8650,8650,8650,8650,0
20250228,191100,10936361920,8650,8650,8650,8650,0
20250228,191000,10936361920,8650,8650,8650,8650,0
20250228,190900,10936361920,8650,8650,8650,8650,0
20250228,190800,10936361920,8650,8650,8650,8650,0
20250228,190700,10936361920,8650,8650,8650,8650,0
20250228,190600,10936361920,8650,8650,8650,8650,40207
20250228,190500,10936361920,8650,8650,8650,8650,0
20250228,190400,10936361920,8650,8650,8650,8650,0
20250228,190300,10936361920,8650,8650,8650,8650,0
20250228,190200,10936361920,8650,8650,8650,8650,0
20250228,190100,10936361920,8650,8650,8650,8650,0
20250228,190000,10936361920,8650,8650,8650,8650,0
20250228,185900,10936361920,8650,8650,8650,8650,0
20250228,185800,10936361920,8650,8650,8650,8650,0
20250228,185700,10936361920,8650,8650,8650,8650,0
20250228,185600,10936361920,8650,8650,8650,8650,0
20250228,185500,10936361920,8650,8650,8650,8650,0
20250228,185400,10936361920,8650,8650,8650,8650,0
20250228,185300,10936361920,8650,8650,8650,8650,0
20250228,185200,10936361920,8650,8650,8650,8650,0
20250228,185100,10936361920,8650,8650,8650,8650,0
20250228,185000,10936361920,8650,8650,8650,8650,0
20250228,184900,10936361920,8650,8650,8650,8650,0
20250228,184800,10936361920,8650,8650,8650,8650,0
20250228,184700,10936361920,8650,8650,8650,8650,0
20250228,184600,10936361920,8650,8650,8650,8650,0
20250228,184500,10936361920,8650,8650,8650,8650,0
20250228,184400,10936361920,8650,8650,8650,8650,0
20250228,184300,10936361920,8650,8650,8650,8650,0
20250228,184200,10936361920,8650,8650,8650,8650,0
20250228,184100,10936361920,8650,8650,8650,8650,0
20250228,184000,10936361920,8650,8650,8650,8650,0
20250228,183900,10936361920,8650,8650,8650,8650,0
20250228,183800,10936361920,8650,8650,8650,8650,0
20250228,183700,10936361920,8650,8650,8650,8650,0
20250228,183600,10936361920,8650,8650,8650,8650,40207
20250228,183500,10936361920,8650,8650,8650,8650,0
20250228,183400,10936361920,8650,8650,8650,8650,0
20250228,183300,10936361920,8650,8650,8650,8650,0
20250228,183200,10936361920,8650,8650,8650,8650,0
20250228,183100,10936361920,8650,8650,8650,8650,0
20250228,183000,10936361920,8650,8650,8650,8650,0
20250228,182900,10936361920,8650,8650,8650,8650,0
20250228,182800,10936361920,8650,8650,8650,8650,0
20250228,182700,10936361920,8650,8650,8650,8650,0
20250228,182600,10936361920,8650,8650,8650,8650,0
20250228,182500,10936361920,8650,8650,8650,8650,0
20250228,182400,10936361920,8650,8650,8650,8650,0
20250228,182300,10936361920,8650,8650,8650,8650,0
20250228,182200,10936361920,8650,8650,8650,8650,0
20250228,182100,10936361920,8650,8650,8650,8650,0
20250228,182000,10936361920,8650,8650,8650,8650,0
20250228,181900,10936361920,8650,8650,8650,8650,0
20250228,181800,10936361920,8650,8650,8650,8650,0
20250228,181700,10936361920,8650,8650,8650,8650,0
20250228,181600,10936361920,8650,8650,8650,8650,0
20250228,181500,10936361920,8650,8650,8650,8650,0
20250228,181400,10936361920,8650,8650,8650,8650,0
20250228,181300,10936361920,8650,8650,8650,8650,0
20250228,181200,10936361920,8650,8650,8650,8650,0
20250228,181100,10936361920,8650,8650,8650,8650,0
20250228,181000,10936361920,8650,8650,8650,8650,0
20250228,180900,10936361920,8650,8650,8650,8650,0
20250228,180800,10936361920,8650,8650,8650,8650,0
20250228,180700,10936361920,8650,8650,8650,8650,0
20250228,180600,10936361920,8650,8650,8650,8650,40207
20250228,180500,10936361920,8650,8650,8650,8650,0
20250228,180400,10936361920,8650,8650,8650,8650,0
20250228,180300,10936361920,8650,8650,8650,8650,0
20250228,180200,10936361920,8650,8650,8650,8650,0
20250228,180100,10936361920,8650,8650,8650,8650,0
20250228,180000,10936361920,8650,8650,8650,8650,0
20250228,175900,10936361920,8650,8650,8650,8650,0
20250228,175800,10936361920,8650,8650,8650,8650,0
20250228,175700,10936361920,8650,8650,8650,8650,0
20250228,175600,10936361920,8650,8650,8650,8650,0
20250228,175500,10936361920,8650,8650,8650,8650,0
20250228,175400,10936361920,8650,8650,8650,8650,0
20250228,175300,10936361920,8650,8650,8650,8650,0
20250228,175200,10936361920,8650,8650,8650,8650,0
20250228,175100,10936361920,8650,8650,8650,8650,0
20250228,175000,10936361920,8650,8650,8650,8650,0
20250228,174900,10936361920,8650,8650,8650,8650,0
20250228,174800,10936361920,8650,8650,8650,8650,0
20250228,174700,10936361920,8650,8650,8650,8650,0
20250228,174600,10936361920,8650,8650,8650,8650,0
20250228,174500,10936361920,8650,8650,8650,8650,0
20250228,174400,10936361920,8650,8650,8650,8650,0
20250228,174300,10936361920,8650,8650,8650,8650,0
20250228,174200,10936361920,8650,8650,8650,8650,0
20250228,174100,10936361920,8650,8650,8650,8650,0
20250228,174000,10936361920,8650,8650,8650,8650,0
20250228,173900,10936361920,8650,8650,8650,8650,0
20250228,173800,10936361920,8650,8650,8650,8650,0
20250228,173700,10936361920,8650,8650,8650,8650,0
20250228,173600,10936361920,8650,8650,8650,8650,40207
20250228,173500,10936361920,8650,8650,8650,8650,0
20250228,173400,10936361920,8650,8650,8650,8650,0
20250228,173300,10936361920,8650,8650,8650,8650,0
20250228,173200,10936361920,8650,8650,8650,8650,0
20250228,173100,10936361920,8650,8650,8650,8650,0
20250228,173000,10936361920,8650,8650,8650,8650,0
20250228,172900,10936361920,8650,8650,8650,8650,0
20250228,172800,10936361920,8650,8650,8650,8650,0
20250228,172700,10936361920,8650,8650,8650,8650,0
20250228,172600,10936361920,8650,8650,8650,8650,0
20250228,172500,10936361920,8650,8650,8650,8650,0
20250228,172400,10936361920,8650,8650,8650,8650,0
20250228,172300,10936361920,8650,8650,8650,8650,0
20250228,172200,10936361920,8650,8650,8650,8650,0
20250228,172100,10936361920,8650,8650,8650,8650,0
20250228,172000,10936361920,8650,8650,8650,8650,0
20250228,171900,10936361920,8650,8650,8650,8650,0
20250228,171800,10936361920,8650,8650,8650,8650,0
20250228,171700,10936361920,8650,8650,8650,8650,0
20250228,171600,10936361920,8650,8650,8650,8650,0
20250228,171500,10936361920,8650,8650,8650,8650,0
20250228,171400,10936361920,8650,8650,8650,8650,0
20250228,171300,10936361920,8650,8650,8650,8650,0
20250228,171200,10936361920,8650,8650,8650,8650,0
20250228,171100,10936361920,8650,8650,8650,8650,0
20250228,171000,10936361920,8650,8650,8650,8650,0
20250228,170900,10936361920,8650,8650,8650,8650,0
20250228,170800,10936361920,8650,8650,8650,8650,0
20250228,170700,10936361920,8650,8650,8650,8650,0
20250228,170600,10936361920,8650,8650,8650,8650,40207
20250228,170500,10936361920,8650,8650,8650,8650,0
20250228,170400,10936361920,8650,8650,8650,8650,0
20250228,170300,10936361920,8650,8650,8650,8650,0
20250228,170200,10936361920,8650,8650,8650,8650,0
20250228,170100,10936361920,8650,8650,8650,8650,0
20250228,170000,10936361920,8650,8650,8650,8650,0
20250228,165900,10936361920,8650,8650,8650,8650,0
20250228,165800,10936361920,8650,8650,8650,8650,0
20250228,165700,10936361920,8650,8650,8650,8650,0
20250228,165600,10936361920,8650,8650,8650,8650,0
20250228,165500,10936361920,8650,8650,8650,8650,0
20250228,165400,10936361920,8650,8650,8650,8650,0
20250228,165300,10936361920,8650,8650,8650,8650,0
20250228,165200,10936361920,8650,8650,8650,8650,0
20250228,165100,10936361920,8650,8650,8650,8650,0
20250228,165000,10936361920,8650,8650,8650,8650,0
20250228,164900,10936361920,8650,8650,8650,8650,0
20250228,164800,10936361920,8650,8650,8650,8650,0
20250228,164700,10936361920,8650,8650,8650,8650,0
20250228,164600,10936361920,8650,8650,8650,8650,0
20250228,164500,10936361920,8650,8650,8650,8650,0
20250228,164400,10936361920,8650,8650,8650,8650,0
20250228,164300,10936361920,8650,8650,8650,8650,0
20250228,164200,10936361920,8650,8650,8650,8650,0
20250228,164100,10936361920,8650,8650,8650,8650,0
20250228,164000,10936361920,8650,8650,8650,8650,0
20250228,163900,10936361920,8650,8650,8650,8650,0
20250228,163800,10936361920,8650,8650,8650,8650,0
20250228,163700,10936361920,8650,8650,8650,8650,0
20250228,163600,10936361920,8650,8650,8650,8650,40207
20250228,163500,10936361920,8650,8650,8650,8650,0
20250228,163400,10936361920,8650,8650,8650,8650,0
20250228,163300,10936361920,8650,8650,8650,8650,0
20250228,163200,10936361920,8650,8650,8650,8650,0
20250228,163100,10936361920,8650,8650,8650,8650,0
20250228,163000,10936361920,8650,8650,8650,8650,0
20250228,162900,10936361920,8650,8650,8650,8650,0
20250228,162800,10936361920,8650,8650,8650,8650,0
20250228,162700,10936361920,8650,8650,8650,8650,0
20250228,162600,10936361920,8650,8650,8650,8650,0
20250228,162500,10936361920,8650,8650,8650,8650,0
20250228,162400,10936361920,8650,8650,8650,8650,0
20250228,162300,10936361920,8650,8650,8650,8650,0
20250228,162200,10936361920,8650,8650,8650,8650,0
20250228,162100,10936361920,8650,8650,8650,8650,0
20250228,162000,10936361920,8650,8650,8650,8650,0
20250228,161900,10936361920,8650,8650,8650,8650,0
20250228,161800,10936361920,8650,8650,8650,8650,0
20250228,161700,10936361920,8650,8650,8650,8650,0
20250228,161600,10936361920,8650,8650,8650,8650,0
20250228,161500,10936361920,8650,8650,8650,8650,0
20250228,161400,10936361920,8650,8650,8650,8650,0
20250228,161300,10936361920,8650,8650,8650,8650,0
20250228,161200,10936361920,8650,8650,8650,8650,0
20250228,161100,10936361920,8650,8650,8650,8650,0
20250228,161000,10936361920,8650,8650,8650,8650,0
20250228,160900,10936361920,8650,8650,8650,8650,0
20250228,160800,10936361920,8650,8650,8650,8650,0
20250228,160700,10936361920,8650,8650,8650,8650,0
20250228,160600,10936361920,8650,8650,8650,8650,40207
20250228,160500,10936361920,8650,8650,8650,8650,0
20250228,160400,10936361920,8650,8650,8650,8650,0
20250228,160300,10936361920,8650,8650,8650,8650,0
20250228,160200,10936361920,8650,8650,8650,8650,0
20250228,160100,10936361920,8650,8650,8650,8650,0
20250228,160000,10936361920,8650,8650,8650,8650,0
20250228,155900,10936361920,8650,8650,8650,8650,0
20250228,155800,10936361920,8650,8650,8650,8650,0
20250228,155700,10936361920,8650,8650,8650,8650,0
20250228,155600,10936361920,8650,8650,8650,8650,0
20250228,155500,10936361920,8650,8650,8650,8650,0
20250228,155400,10936361920,8650,8650,8650,8650,0
20250228,155300,10936361920,8650,8650,8650,8650,0
20250228,155200,10936361920,8650,8650,8650,8650,0
20250228,155100,10936361920,8650,8650,8650,8650,0
20250228,155000,10936361920,8650,8650,8650,8650,0
20250228,154900,10936361920,8650,8650,8650,8650,0
20250228,154800,10936361920,8650,8650,8650,8650,0
20250228,154700,10936361920,8650,8650,8650,8650,0
20250228,154600,10936361920,8650,8650,8650,8650,0
20250228,154500,10936361920,8650,8650,8650,8650,0
20250228,154400,10936361920,8650,8650,8650,8650,0
20250228,154300,10936361920,8650,8650,8650,8650,0
20250228,154200,10936361920,8650,8650,8650,8650,0
20250228,154100,10936361920,8650,8650,8650,8650,0
20250228,154000,10936361920,8650,8650,8650,8650,0
20250228,153900,10936361920,8650,8650,8650,8650,0
20250228,153800,10936361920,8650,8650,8650,8650,0
20250228,153700,10936361920,8650,8650,8650,8650,0
20250228,153600,10936361920,8650,8650,8650,8650,40207
20250228,153500,10936361920,8650,8650,8650,8650,0
20250228,153400,10936361920,8650,8650,8650,8650,0
20250228,153300,10936361920,8650,8650,8650,8650,0
20250228,153200,10936361920,8650,8650,8650,8650,0
20250228,153100,10936361920,8650,8650,8650,8650,0
20250228,153000,10936361920,8650,8650,8650,8650,40207
20250228,152900,10588571370,8700,8700,8700,8700,0
20250228,152800,10588571370,8700,8700,8700,8700,0
20250228,152700,10588571370,8700,8700,8700,8700,0
20250228,152600,10588571370,8700,8700,8700,8700,0
20250228,152500,10588571370,8700,8700,8700,8700,0
20250228,152400,10588571370,8700,8700,8700,8700,0
20250228,152300,10588571370,8700,8700,8700,8700,0
20250228,152200,10588571370,8700,8700,8700,8700,0
20250228,152100,10588571370,8700,8700,8700,8700,0
20250228,152000,10588571370,8700,8700,8700,8700,0
20250228,151900,10588571370,8700,8750,8760,8660,13882
20250228,151800,10467768590,8730,8730,8750,8710,3380
20250228,151700,10438240420,8720,8680,8740,8680,6568
20250228,151600,10381027310,8690,8690,8700,8660,3063
20250228,151500,10354438550,8700,8680,8700,8660,5437
20250228,151400,10307204340,8670,8690,8690,8640,12183
20250228,151300,10201625480,8690,8680,8690,8640,12041
20250228,151200,10097297200,8690,8690,8700,8680,3758
20250228,151100,10064637800,8680,8700,8700,8680,5453
20250228,151000,10017267830,8700,8700,8730,8680,8632
20250228,150900,9942204640,8690,8720,8720,8690,4986
20250228,150800,9898822380,8720,8750,8760,8700,6268
20250228,150700,9844227120,8760,8770,8770,8710,7708
20250228,150600,9776915300,8770,8780,8780,8760,496
20250228,150500,9772565200,8780,8770,8780,8760,1019
20250228,150400,9763630840,8770,8760,8770,8750,743
20250228,150300,9757122180,8750,8760,8770,8740,2799
20250228,150200,9732632840,8750,8770,8770,8730,600
20250228,150100,9727388310,8740,8760,8760,8730,2103
20250228,150000,9709012610,8760,8750,8770,8740,2287
20250228,145900,9689019560,8750,8770,8770,8740,2557
20250228,145800,9666628440,8780,8770,8780,8770,218
20250228,145700,9664714980,8760,8780,8800,8760,415
20250228,145600,9661073150,8750,8750,8780,8740,3605
20250228,145500,9629474210,8770,8730,8770,8730,369
20250228,145400,9626251630,8730,8730,8770,8730,621
20250228,145300,9620823080,8730,8770,8770,8730,2150
20250228,145200,9602015300,8740,8740,8770,8740,815
20250228,145100,9594887700,8740,8760,8770,8740,3262
20250228,145000,9566353090,8760,8760,8780,8750,1932
20250228,144900,9549434970,8760,8770,8790,8760,855
20250228,144800,9541943400,8760,8770,8790,8760,857
20250228,144700,9534425780,8770,8810,8810,8770,2032
20250228,144600,9516585520,8810,8770,8830,8770,628
20250228,144500,9511057140,8760,8780,8780,8760,1354
20250228,144400,9499189900,8780,8790,8800,8770,347
20250228,144300,9496141930,8780,8780,8800,8780,2645
20250228,144200,9472916540,8780,8790,8840,8780,4466
20250228,144100,9433652490,8800,8790,8800,8790,262
20250228,144000,9431348720,8780,8780,8800,8780,1759
20250228,143900,9415883130,8780,8770,8780,8760,1655
20250228,143800,9401375850,8760,8760,8770,8730,2411
20250228,143700,9380293090,8760,8780,8780,8760,810
20250228,143600,9373190950,8780,8770,8780,8760,2974
20250228,143500,9347114660,8750,8740,8750,8720,6527
20250228,143400,9290027500,8720,8730,8750,8690,6969
20250228,143300,9229273520,8730,8800,8800,8690,44244
20250228,143200,8842626600,8800,8820,8820,8800,1994
20250228,143100,8825070940,8790,8900,8900,8790,47268
20250228,143000,8408671900,8900,8900,8910,8890,584
20250228,142900,8403475680,8900,8910,8910,8900,2092
20250228,142800,8384841640,8920,8910,8920,8910,147
20250228,142700,8383530730,8900,8910,8930,8900,1427
20250228,142600,8370800870,8910,8900,8910,8900,11
20250228,142500,8370702940,8900,8920,8930,8900,929
20250228,142400,8362410620,8900,8920,8920,8900,381
20250228,142300,8359013140,8930,8890,8930,8890,3207
20250228,142200,8330500810,8880,8890,8890,8880,542
20250228,142100,8325684790,8890,8900,8900,8890,238
20250228,142000,8323568830,8890,8880,8900,8880,730
20250228,141900,8317083320,8890,8890,8890,8880,1009
20250228,141800,8308116330,8900,8890,8900,8890,391
20250228,141700,8304639990,8890,8900,8900,8890,2616
20250228,141600,8281382220,8900,8890,8900,8890,403
20250228,141500,8277797520,8890,8930,8930,8890,342
20250228,141400,8274754080,8900,8900,8930,8900,752
20250228,141300,8268055100,8930,8900,8930,8900,27
20250228,141200,8267814290,8920,8890,8920,8890,736
20250228,141100,8261257060,8900,8900,8900,8890,152
20250228,141000,8259905760,8900,8910,8920,8890,1360
20250228,140900,8247798550,8910,8920,8920,8910,857
20250228,140800,8240157700,8930,8940,8940,8930,1477
20250228,140700,8226958700,8950,8950,8960,8940,1767
20250228,140600,8211147760,8960,8950,8960,8950,17
20250228,140500,8210995450,8960,8960,8970,8950,326
20250228,140400,8208077130,8950,8970,8970,8950,3187
20250228,140300,8179540190,8960,8960,8980,8950,671
20250228,140200,8173529120,8960,8970,8970,8960,166
20250228,140100,8172041510,8960,8970,8970,8950,1104
20250228,140000,8162150970,8960,8970,8970,8960,1165
20250228,135900,8151712180,8970,8960,8980,8960,1012
20250228,135800,8142635500,8970,8990,8990,8970,1652
20250228,135700,8127816050,8970,9010,9010,8970,4264
20250228,135600,8089545740,9020,9020,9030,8990,623
20250228,135500,8083922730,8980,9030,9030,8980,1585
20250228,135400,8069643610,9010,9020,9030,9000,1178
20250228,135300,8059018940,9020,9000,9020,9000,258
20250228,135200,8056691820,9000,8980,9020,8980,856
20250228,135100,8048997500,8980,8990,8990,8980,313
20250228,135000,8046186600,8990,9000,9000,8990,401
20250228,134900,8042581410,9000,9000,9000,9000,254
20250228,134800,8040295410,9010,9000,9020,9000,19
20250228,134700,8040124260,9030,8990,9030,8980,7494
20250228,134600,7972620160,8990,9020,9040,8990,2779
20250228,134500,7947569330,9040,9010,9050,8990,3588
20250228,134400,7915185860,9010,9000,9020,8990,4172
20250228,134300,7877621010,9000,8930,9000,8930,3501
20250228,134200,7846195880,8910,8900,8920,8890,164
20250228,134100,7844736070,8930,8910,8940,8890,708
20250228,134000,7838429330,8910,8950,8950,8900,267
20250228,133900,7836050160,8960,8950,8960,8890,1500
20250228,133800,7822683780,8950,8940,8950,8900,1459
20250228,133700,7809627930,8940,8950,8950,8940,30
20250228,133600,7809359480,8940,8930,8950,8930,1950
20250228,133500,7791921300,8880,8930,8940,8880,2906
20250228,133400,7766056300,8930,8950,8950,8930,57
20250228,133300,7765547060,8950,8950,8950,8930,480
20250228,133200,7761252620,8950,8950,8960,8950,191
20250228,133100,7759542890,8950,8970,8970,8950,1121
20250228,133000,7749501400,8970,8980,8980,8970,1427
20250228,132900,7736700080,8970,8970,8980,8960,487
20250228,132800,7732333240,8970,8960,8980,8960,1724
20250228,132700,7716868650,8960,8950,8960,8950,2348
20250228,132600,7695837420,8950,8950,8950,8950,808
20250228,132500,7688605820,8950,8950,8950,8940,861
20250228,132400,7680900240,8950,8900,8950,8900,1179
20250228,132300,7670375160,8900,8910,8910,8890,350
20250228,132200,7667262470,8910,8900,8920,8900,2895
20250228,132100,7641468570,8900,8860,8920,8860,632
20250228,132000,7635844970,8860,8870,8870,8850,6
20250228,131900,7635791840,8850,8870,8870,8850,62
20250228,131800,7635242800,8880,8870,8880,8870,455
20250228,131700,7631202430,8900,8850,8900,8850,99
20250228,131600,7630324430,8840,8850,8850,8830,180
20250228,131500,7628733180,8860,8870,8870,8820,818
20250228,131400,7621513470,8820,8840,8840,8820,3248
20250228,131300,7592845780,8840,8850,8850,8840,107
20250228,131200,7591899320,8870,8850,8870,8830,1954
20250228,131100,7574633920,8850,8840,8850,8830,1116
20250228,131000,7564768560,8840,8850,8850,8840,696
20250228,130900,7558615900,8840,8860,8860,8840,253
20250228,130800,7556379330,8840,8850,8860,8840,204
20250228,130700,7554574210,8850,8850,8850,8850,32
20250228,130600,7554291010,8840,8850,8850,8840,4688
20250228,130500,7512806900,8860,8860,8870,8850,2342
20250228,130400,7492062120,8860,8860,8870,8860,86
20250228,130300,7491299650,8860,8880,8880,8860,1845
20250228,130200,7474934170,8880,8900,8900,8880,187
20250228,130100,7473272370,8900,8880,8900,8880,8
20250228,130000,7473201310,8870,8880,8890,8870,1167
20250228,125900,7462839710,8880,8890,8890,8880,325
20250228,125800,7459952380,8880,8890,8890,8880,81
20250228,125700,7459232900,8890,8890,8890,8880,7286
20250228,125600,7394463470,8900,8900,8920,8900,768
20250228,125500,7387624470,8900,8890,8900,8890,271
20250228,125400,7385214750,8890,8880,8890,8880,77
20250228,125300,7384530230,8880,8920,8920,8880,4848
20250228,125200,7341378660,8910,8910,8910,8910,212
20250228,125100,7339489740,8910,8910,8920,8910,139
20250228,125000,7338250090,8920,8930,8930,8920,2694
20250228,124900,7314217150,8920,8920,8920,8920,6
20250228,124800,7314163630,8950,8930,8950,8920,1683
20250228,124700,7299150710,8930,8930,8940,8920,649
20250228,124600,7293355210,8930,8960,8970,8930,1249
20250228,124500,7282176900,8950,8930,8950,8930,908
20250228,124400,7274060830,8950,8930,8950,8920,399
20250228,124300,7270498890,8930,8920,8930,8920,236
20250228,124200,7268391880,8920,8930,8930,8920,1247
20250228,124100,7257256180,8930,8960,8960,8930,610
20250228,124000,7251803060,8950,8960,8960,8950,557
20250228,123900,7246817890,8960,8960,8960,8910,1364
20250228,123800,7234648340,8930,8940,8950,8920,1079
20250228,123700,7225007050,8940,8960,8960,8940,1109
20250228,123600,7215091230,8960,8970,8970,8940,398
20250228,123500,7211529110,8970,8940,8970,8940,608
20250228,123400,7206093560,8940,8950,8970,8940,154
20250228,123300,7204715250,8950,8940,8960,8940,611
20250228,123200,7199246000,8950,8990,8990,8940,1243
20250228,123100,7188101370,8990,8950,8990,8950,85
20250228,123000,7187340540,8950,8950,8990,8950,977
20250228,122900,7178591890,8990,8930,8990,8930,505
20250228,122800,7174072880,8910,8920,8920,8910,545
20250228,122700,7169211590,8910,8920,8920,8910,180
20250228,122600,7167606830,8920,8910,8920,8910,243
20250228,122500,7165439590,8940,8950,8950,8910,491
20250228,122400,7161058990,8910,8950,8950,8910,1281
20250228,122300,7149625210,8950,8960,8960,8950,384
20250228,122200,7146185550,8970,8970,8970,8960,323
20250228,122100,7143288940,8970,9010,9010,8960,1711
20250228,122000,7127886410,9000,8960,9000,8940,2516
20250228,121900,7105282450,8960,8960,8960,8950,251
20250228,121800,7103035000,8960,8960,8960,8960,370
20250228,121700,7099719800,8960,8960,8970,8960,260
20250228,121600,7097389600,8960,8940,8960,8930,1582
20250228,121500,7083233150,8940,8960,8970,8940,831
20250228,121400,7075796380,8960,8950,8970,8950,762
20250228,121300,7068969350,8950,8950,8950,8940,58
20250228,121200,7068450390,8930,8930,8930,8930,97
20250228,121100,7067584180,8930,8930,8940,8910,349
20250228,121000,7064470240,8920,8950,8950,8920,1389
20250228,120900,7052053500,8950,8950,8950,8940,175
20250228,120800,7050487300,8950,8930,8950,8930,29
20250228,120700,7050228080,8910,8910,8910,8910,1
20250228,120600,7050219170,8960,8970,8970,8960,253
20250228,120500,7047950000,8970,8930,8970,8900,411
20250228,120400,7044278830,8920,8940,8940,8920,605
20250228,120300,7038874390,8940,8960,8960,8940,519
20250228,120200,7034229760,8960,8960,8970,8960,129
20250228,120100,7033073910,8950,8950,8980,8950,231
20250228,120000,7031005410,8940,8940,8940,8930,183
20250228,115900,7029369720,8950,8960,8980,8940,1130
20250228,115800,7019254800,8970,8890,9070,8890,12402
20250228,115700,6907709420,8880,8890,8890,8880,119
20250228,115600,6906652570,8890,8910,8910,8890,342
20250228,115500,6903605370,8910,8910,8910,8880,348
20250228,115400,6900504720,8910,8890,8910,8890,1363
20250228,115300,6888377180,8870,8870,8870,8870,351
20250228,115200,6885263810,8870,8870,8880,8870,367
20250228,115100,6882007870,8870,8880,8880,8870,848
20250228,115000,6874481830,8880,8880,8880,8870,134
20250228,114900,6873292640,8880,8910,8910,8880,536
20250228,114800,6868530390,8910,8900,8910,8900,28
20250228,114700,6868280970,8910,8880,8910,8880,53
20250228,114600,6867808770,8870,8860,8870,8860,12
20250228,114500,6867702400,8910,8900,8910,8900,10
20250228,114400,6867613360,8860,8870,8910,8860,2302
20250228,114300,6847135010,8890,8890,8890,8890,1
20250228,114200,6847126120,8860,8870,8880,8860,3131
20250228,114100,6819348770,8880,8880,8890,8880,407
20250228,114000,6815732610,8880,8870,8880,8870,1001
20250228,113900,6806852710,8850,8850,8870,8850,336
20250228,113800,6803878910,8850,8850,8850,8850,182
20250228,113700,6802268210,8840,8870,8870,8840,79
20250228,113600,6801568950,8850,8840,8870,8840,270
20250228,113500,6799181800,8860,8850,8860,8840,167
20250228,113400,6797705270,8830,8840,8840,8830,213
20250228,113300,6795824340,8830,8850,8850,8830,387
20250228,113200,6792402760,8830,8840,8840,8830,800
20250228,113100,6785337410,8830,8870,8870,8830,1617
20250228,113000,6771050560,8840,8850,8870,8840,349
20250228,112900,6767964270,8840,8850,8850,8840,362
20250228,112800,6764760610,8850,8850,8850,8850,48
20250228,112700,6764335810,8860,8870,8870,8820,4075
20250228,112600,6728347210,8880,8860,8890,8850,387
20250228,112500,6724920920,8860,8880,8880,8860,284
20250228,112400,6722403210,8880,8890,8890,8870,235
20250228,112300,6720318540,8890,8900,8900,8890,11
20250228,112200,6720220650,8900,8870,8900,8870,133
20250228,112100,6719040880,8870,8860,8870,8840,1164
20250228,112000,6708738870,8870,8890,8900,8860,1320
20250228,111900,6697021490,8890,8890,8890,8860,97
20250228,111800,6696161680,8850,8860,8880,8850,1134
20250228,111700,6686110990,8870,8870,8880,8850,1130
20250228,111600,6676098070,8860,8900,8900,8860,1321
20250228,111500,6664377130,8900,8900,8920,8900,3518
20250228,111400,6633056930,8900,8930,8930,8900,1391
20250228,111300,6620654760,8920,8950,8950,8920,798
20250228,111200,6613519790,8950,8950,8950,8920,312
20250228,111100,6610730430,9000,8910,9000,8910,670
20250228,111000,6604737510,8910,8900,8910,8900,236
20250228,110900,6602634840,8900,8910,8910,8900,773
20250228,110800,6595747660,8910,8890,8910,8880,198
20250228,110700,6593985060,8900,8930,8930,8890,1214
20250228,110600,6583173840,8920,8950,8960,8920,1699
20250228,110500,6567989490,8950,8930,9030,8930,1464
20250228,110400,6554876990,8930,8890,9100,8890,4178
20250228,110300,6517374430,8870,8870,8870,8850,573
20250228,110200,6512297170,8870,8900,8900,8870,2000
20250228,110100,6494537900,8900,8870,8900,8870,670
20250228,110000,6488584240,8870,8890,8890,8870,999
20250228,105900,6479713540,8900,8890,8940,8880,702
20250228,105800,6473469740,8890,8890,8890,8880,218
20250228,105700,6471533090,8900,8910,8910,8880,1183
20250228,105600,6461009640,8900,8920,8920,8900,940
20250228,105500,6452642480,8950,8880,8950,8880,561
20250228,105400,6447639060,8880,8900,8900,8870,1488
20250228,105300,6434421480,8900,8900,8910,8890,1048
20250228,105200,6425096340,8940,8900,9100,8870,2394
20250228,105100,6403601280,8920,8830,8920,8830,2374
20250228,105000,6382590920,8820,8840,8840,8820,3544
20250228,104900,6351314160,8840,8840,8850,8840,1695
20250228,104800,6336329720,8850,8860,8860,8840,1538
20250228,104700,6322717380,8860,8860,8870,8850,611
20250228,104600,6317305140,8870,8870,8880,8860,298
20250228,104500,6314660790,8900,8880,8900,8870,397
20250228,104400,6311135030,8860,8860,8880,8860,1326
20250228,104300,6299384970,8860,8880,8880,8860,2551
20250228,104200,6276758250,8890,8870,8890,8870,85
20250228,104100,6276003260,8870,8880,8900,8870,6942
20250228,104000,6214321040,8890,8900,8900,8890,406
20250228,103900,6210711190,8900,8900,8900,8890,716
20250228,103800,6204345590,8890,8890,8900,8890,539
20250228,103700,6199553770,8880,8910,8910,8880,594
20250228,103600,6194274460,8880,8880,8890,8880,1100
20250228,103500,6184506010,8880,8910,8920,8880,3124
20250228,103400,6156708690,8910,8920,8920,8910,2519
20250228,103300,6134260820,8920,8920,8920,8910,1238
20250228,103200,6123226660,8930,8940,8940,8930,1723
20250228,103100,6107840210,8940,8940,8950,8930,571
20250228,103000,6102735530,8950,8950,8950,8930,1412
20250228,102900,6090111900,8950,8970,8980,8940,2123
20250228,102800,6071101390,8970,8980,8980,8970,297
20250228,102700,6068435760,8980,8970,8980,8970,1151
20250228,102600,6058102290,8970,8960,8970,8950,861
20250228,102500,6050387190,8960,8960,8960,8940,2125
20250228,102400,6031367010,8950,8940,8960,8930,255
20250228,102300,6029088960,8930,8950,8960,8930,391
20250228,102200,6025594390,8950,8920,8950,8910,731
20250228,102100,6019065880,8930,8940,8950,8910,3758
20250228,102000,5985505340,8940,8950,8950,8940,340
20250228,101900,5982465730,8940,8940,8940,8930,981
20250228,101800,5973697000,8940,8930,8950,8930,1590
20250228,101700,5959482890,8930,8980,8980,8930,10337
20250228,101600,5866914660,8980,8980,8980,8970,987
20250228,101500,5858060680,8980,8990,9000,8970,285
20250228,101400,5855498430,8970,9000,9000,8970,631
20250228,101300,5849832370,9000,9000,9000,8970,1799
20250228,101200,5833660040,8990,8990,8990,8980,496
20250228,101100,5829204710,8980,8990,9000,8980,1897
20250228,101000,5812156650,8990,8980,9000,8980,686
20250228,100900,5805995850,8980,8990,9030,8980,371
20250228,100800,5802658170,9020,8990,9040,8990,1126
20250228,100700,5792502620,8980,8980,9040,8980,1390
20250228,100600,5779992790,8980,8990,8990,8970,2136
20250228,100500,5760831300,8990,9040,9040,8970,7011
20250228,100400,5697763500,9010,9000,9040,9000,1721
20250228,100300,5682246100,9000,8990,9000,8980,3378
20250228,100200,5651879390,8990,9140,9140,8990,8386
20250228,100100,5576052640,9140,9100,9150,9060,6376
20250228,100000,5517971770,9100,9080,9100,9060,2569
20250228,095900,5494659390,9070,9100,9100,9070,1006
20250228,095800,5485528600,9100,9080,9110,9060,7051
20250228,095700,5421526730,9100,9110,9120,9090,4895
20250228,095600,5376943480,9120,9120,9140,9100,3280
20250228,095500,5347025490,9130,9090,9130,9090,3422
20250228,095400,5315840470,9090,9080,9090,9080,2114
20250228,095300,5296633890,9090,9080,9090,9070,3884
20250228,095200,5261367880,9090,9070,9110,9070,4232
20250228,095100,5222878370,9080,9040,9080,9040,5100
20250228,095000,5176709750,9040,9080,9100,9040,5494
20250228,094900,5126952060,9090,9140,9150,9070,6437
20250228,094800,5068390210,9120,9000,9150,9000,16694
20250228,094700,4916777010,9030,9020,9030,9000,3201
20250228,094600,4887918430,9020,9030,9030,9000,3181
20250228,094500,4859250120,9030,9010,9030,9000,7144
20250228,094400,4794818980,9020,9000,9030,8980,3875
20250228,094300,4759914810,9000,8980,9040,8950,9000
20250228,094200,4678971210,8980,8990,9000,8980,2679
20250228,094100,4654888320,8990,9030,9040,8980,10547
20250228,094000,4559801320,9030,8920,9030,8920,14709
20250228,093900,4427772100,8920,8920,8920,8900,2345
20250228,093800,4406873150,8910,8910,8920,8900,3179
20250228,093700,4378558480,8910,8930,8940,8910,7869
20250228,093600,4308352110,8930,8900,8940,8900,6463
20250228,093500,4250716510,8900,8850,8940,8840,10691
20250228,093400,4155610290,8860,8820,8880,8810,10847
20250228,093300,4059652650,8810,8810,8830,8770,7472
20250228,093200,3993864030,8810,8780,8810,8770,2770
20250228,093100,3969525280,8780,8790,8800,8780,2360
20250228,093000,3948789260,8790,8800,8800,8790,1361
20250228,092900,3936824860,8790,8790,8800,8780,2890
20250228,092800,3911415330,8780,8800,8810,8780,4604
20250228,092700,3870928620,8810,8850,8860,8810,4092
20250228,092600,3834808700,8860,8850,8870,8840,6313
20250228,092500,3778864640,8860,8810,8860,8800,3215
20250228,092400,3750484690,8800,8790,8800,8780,1816
20250228,092300,3734523610,8790,8800,8820,8790,1586
20250228,092200,3720567340,8820,8780,8820,8750,5625
20250228,092100,3671209330,8780,8810,8840,8780,5060
20250228,092000,3626636180,8820,8840,8850,8800,8946
20250228,091900,3547712730,8820,8790,8840,8770,8644
20250228,091800,3471591490,8790,8710,8790,8700,7851
20250228,091700,3402836550,8710,8700,8710,8680,5732
20250228,091600,3353008620,8690,8700,8750,8690,11630
20250228,091500,3251693000,8700,8740,8740,8690,17795
20250228,091400,3096824400,8740,8720,8750,8710,6123
20250228,091300,3043370200,8720,8730,8740,8700,14389
20250228,091200,2917921780,8740,8710,8780,8700,9089
20250228,091100,2838526050,8710,8780,8780,8700,23367
20250228,091000,2634574130,8790,8820,8840,8710,40210
20250228,090900,2281987790,8840,8820,8840,8800,13482
20250228,090800,2163182260,8820,8810,8830,8800,10033
20250228,090700,2074757010,8820,8820,8840,8800,20417
20250228,090600,1894829110,8820,8890,8910,8820,26136
20250228,090500,1663355230,8880,8880,8970,8870,16690
20250228,090400,1515043140,8880,8930,8940,8880,8198
20250228,090300,1442058630,8930,8920,8940,8870,12879
20250228,090200,1327523120,8910,8910,8940,8880,19725
20250228,090100,1152036480,8910,8920,8970,8870,32344
20250228,090000,863311570,8920,8970,9060,8910,95406