stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,205000,1448442650,5730,5730,5730,5730,3938
20250228,204900,1448442650,5730,5730,5730,5730,0
20250228,204800,1448442650,5730,5730,5730,5730,0
20250228,204700,1448442650,5730,5730,5730,5730,0
20250228,204600,1448442650,5730,5730,5730,5730,0
20250228,204500,1448442650,5730,5730,5730,5730,0
20250228,204400,1448442650,5730,5730,5730,5730,0
20250228,204300,1448442650,5730,5730,5730,5730,0
20250228,204200,1448442650,5730,5730,5730,5730,0
20250228,204100,1448442650,5730,5730,5730,5730,0
20250228,204000,1448442650,5730,5730,5730,5730,0
20250228,203900,1448442650,5730,5730,5730,5730,0
20250228,203800,1448442650,5730,5730,5730,5730,0
20250228,203700,1448442650,5730,5730,5730,5730,0
20250228,203600,1448442650,5730,5730,5730,5730,0
20250228,203500,1448442650,5730,5730,5730,5730,0
20250228,203400,1448442650,5730,5730,5730,5730,0
20250228,203300,1448442650,5730,5730,5730,5730,0
20250228,203200,1448442650,5730,5730,5730,5730,0
20250228,203100,1448442650,5730,5730,5730,5730,0
20250228,203000,1448442650,5730,5730,5730,5730,0
20250228,202900,1448442650,5730,5730,5730,5730,0
20250228,202800,1448442650,5730,5730,5730,5730,0
20250228,202700,1448442650,5730,5730,5730,5730,0
20250228,202600,1448442650,5730,5730,5730,5730,0
20250228,202500,1448442650,5730,5730,5730,5730,0
20250228,202400,1448442650,5730,5730,5730,5730,0
20250228,202300,1448442650,5730,5730,5730,5730,0
20250228,202200,1448442650,5730,5730,5730,5730,0
20250228,202100,1448442650,5730,5730,5730,5730,0
20250228,202000,1448442650,5730,5730,5730,5730,3938
20250228,201900,1448442650,5730,5730,5730,5730,0
20250228,201800,1448442650,5730,5730,5730,5730,0
20250228,201700,1448442650,5730,5730,5730,5730,0
20250228,201600,1448442650,5730,5730,5730,5730,0
20250228,201500,1448442650,5730,5730,5730,5730,0
20250228,201400,1448442650,5730,5730,5730,5730,0
20250228,201300,1448442650,5730,5730,5730,5730,0
20250228,201200,1448442650,5730,5730,5730,5730,0
20250228,201100,1448442650,5730,5730,5730,5730,0
20250228,201000,1448442650,5730,5730,5730,5730,0
20250228,200900,1448442650,5730,5730,5730,5730,0
20250228,200800,1448442650,5730,5730,5730,5730,0
20250228,200700,1448442650,5730,5730,5730,5730,0
20250228,200600,1448442650,5730,5730,5730,5730,0
20250228,200500,1448442650,5730,5730,5730,5730,0
20250228,200400,1448442650,5730,5730,5730,5730,0
20250228,200300,1448442650,5730,5730,5730,5730,0
20250228,200200,1448442650,5730,5730,5730,5730,0
20250228,200100,1448442650,5730,5730,5730,5730,0
20250228,200000,1448442650,5730,5730,5730,5730,0
20250228,195900,1448442650,5730,5730,5730,5730,0
20250228,195800,1448442650,5730,5730,5730,5730,0
20250228,195700,1448442650,5730,5730,5730,5730,0
20250228,195600,1448442650,5730,5730,5730,5730,0
20250228,195500,1448442650,5730,5730,5730,5730,0
20250228,195400,1448442650,5730,5730,5730,5730,0
20250228,195300,1448442650,5730,5730,5730,5730,0
20250228,195200,1448442650,5730,5730,5730,5730,0
20250228,195100,1448442650,5730,5730,5730,5730,0
20250228,195000,1448442650,5730,5730,5730,5730,3938
20250228,194900,1448442650,5730,5730,5730,5730,0
20250228,194800,1448442650,5730,5730,5730,5730,0
20250228,194700,1448442650,5730,5730,5730,5730,0
20250228,194600,1448442650,5730,5730,5730,5730,0
20250228,194500,1448442650,5730,5730,5730,5730,0
20250228,194400,1448442650,5730,5730,5730,5730,0
20250228,194300,1448442650,5730,5730,5730,5730,0
20250228,194200,1448442650,5730,5730,5730,5730,0
20250228,194100,1448442650,5730,5730,5730,5730,0
20250228,194000,1448442650,5730,5730,5730,5730,0
20250228,193900,1448442650,5730,5730,5730,5730,0
20250228,193800,1448442650,5730,5730,5730,5730,0
20250228,193700,1448442650,5730,5730,5730,5730,0
20250228,193600,1448442650,5730,5730,5730,5730,0
20250228,193500,1448442650,5730,5730,5730,5730,0
20250228,193400,1448442650,5730,5730,5730,5730,0
20250228,193300,1448442650,5730,5730,5730,5730,0
20250228,193200,1448442650,5730,5730,5730,5730,0
20250228,193100,1448442650,5730,5730,5730,5730,0
20250228,193000,1448442650,5730,5730,5730,5730,0
20250228,192900,1448442650,5730,5730,5730,5730,0
20250228,192800,1448442650,5730,5730,5730,5730,0
20250228,192700,1448442650,5730,5730,5730,5730,0
20250228,192600,1448442650,5730,5730,5730,5730,0
20250228,192500,1448442650,5730,5730,5730,5730,0
20250228,192400,1448442650,5730,5730,5730,5730,0
20250228,192300,1448442650,5730,5730,5730,5730,0
20250228,192200,1448442650,5730,5730,5730,5730,0
20250228,192100,1448442650,5730,5730,5730,5730,0
20250228,192000,1448442650,5730,5730,5730,5730,3938
20250228,191900,1448442650,5730,5730,5730,5730,0
20250228,191800,1448442650,5730,5730,5730,5730,0
20250228,191700,1448442650,5730,5730,5730,5730,0
20250228,191600,1448442650,5730,5730,5730,5730,0
20250228,191500,1448442650,5730,5730,5730,5730,0
20250228,191400,1448442650,5730,5730,5730,5730,0
20250228,191300,1448442650,5730,5730,5730,5730,0
20250228,191200,1448442650,5730,5730,5730,5730,0
20250228,191100,1448442650,5730,5730,5730,5730,0
20250228,191000,1448442650,5730,5730,5730,5730,0
20250228,190900,1448442650,5730,5730,5730,5730,0
20250228,190800,1448442650,5730,5730,5730,5730,0
20250228,190700,1448442650,5730,5730,5730,5730,0
20250228,190600,1448442650,5730,5730,5730,5730,0
20250228,190500,1448442650,5730,5730,5730,5730,0
20250228,190400,1448442650,5730,5730,5730,5730,0
20250228,190300,1448442650,5730,5730,5730,5730,0
20250228,190200,1448442650,5730,5730,5730,5730,0
20250228,190100,1448442650,5730,5730,5730,5730,0
20250228,190000,1448442650,5730,5730,5730,5730,0
20250228,185900,1448442650,5730,5730,5730,5730,0
20250228,185800,1448442650,5730,5730,5730,5730,0
20250228,185700,1448442650,5730,5730,5730,5730,0
20250228,185600,1448442650,5730,5730,5730,5730,0
20250228,185500,1448442650,5730,5730,5730,5730,0
20250228,185400,1448442650,5730,5730,5730,5730,0
20250228,185300,1448442650,5730,5730,5730,5730,0
20250228,185200,1448442650,5730,5730,5730,5730,0
20250228,185100,1448442650,5730,5730,5730,5730,0
20250228,185000,1448442650,5730,5730,5730,5730,3938
20250228,184900,1448442650,5730,5730,5730,5730,0
20250228,184800,1448442650,5730,5730,5730,5730,0
20250228,184700,1448442650,5730,5730,5730,5730,0
20250228,184600,1448442650,5730,5730,5730,5730,0
20250228,184500,1448442650,5730,5730,5730,5730,0
20250228,184400,1448442650,5730,5730,5730,5730,0
20250228,184300,1448442650,5730,5730,5730,5730,0
20250228,184200,1448442650,5730,5730,5730,5730,0
20250228,184100,1448442650,5730,5730,5730,5730,0
20250228,184000,1448442650,5730,5730,5730,5730,0
20250228,183900,1448442650,5730,5730,5730,5730,0
20250228,183800,1448442650,5730,5730,5730,5730,0
20250228,183700,1448442650,5730,5730,5730,5730,0
20250228,183600,1448442650,5730,5730,5730,5730,0
20250228,183500,1448442650,5730,5730,5730,5730,0
20250228,183400,1448442650,5730,5730,5730,5730,0
20250228,183300,1448442650,5730,5730,5730,5730,0
20250228,183200,1448442650,5730,5730,5730,5730,0
20250228,183100,1448442650,5730,5730,5730,5730,0
20250228,183000,1448442650,5730,5730,5730,5730,0
20250228,182900,1448442650,5730,5730,5730,5730,0
20250228,182800,1448442650,5730,5730,5730,5730,0
20250228,182700,1448442650,5730,5730,5730,5730,0
20250228,182600,1448442650,5730,5730,5730,5730,0
20250228,182500,1448442650,5730,5730,5730,5730,0
20250228,182400,1448442650,5730,5730,5730,5730,0
20250228,182300,1448442650,5730,5730,5730,5730,0
20250228,182200,1448442650,5730,5730,5730,5730,0
20250228,182100,1448442650,5730,5730,5730,5730,0
20250228,182000,1448442650,5730,5730,5730,5730,3938
20250228,181900,1448442650,5730,5730,5730,5730,0
20250228,181800,1448442650,5730,5730,5730,5730,0
20250228,181700,1448442650,5730,5730,5730,5730,0
20250228,181600,1448442650,5730,5730,5730,5730,0
20250228,181500,1448442650,5730,5730,5730,5730,0
20250228,181400,1448442650,5730,5730,5730,5730,0
20250228,181300,1448442650,5730,5730,5730,5730,0
20250228,181200,1448442650,5730,5730,5730,5730,0
20250228,181100,1448442650,5730,5730,5730,5730,0
20250228,181000,1448442650,5730,5730,5730,5730,0
20250228,180900,1448442650,5730,5730,5730,5730,0
20250228,180800,1448442650,5730,5730,5730,5730,0
20250228,180700,1448442650,5730,5730,5730,5730,0
20250228,180600,1448442650,5730,5730,5730,5730,0
20250228,180500,1448442650,5730,5730,5730,5730,0
20250228,180400,1448442650,5730,5730,5730,5730,0
20250228,180300,1448442650,5730,5730,5730,5730,0
20250228,180200,1448442650,5730,5730,5730,5730,0
20250228,180100,1448442650,5730,5730,5730,5730,0
20250228,180000,1448442650,5730,5730,5730,5730,0
20250228,175900,1448442650,5730,5730,5730,5730,0
20250228,175800,1448442650,5730,5730,5730,5730,0
20250228,175700,1448442650,5730,5730,5730,5730,0
20250228,175600,1448442650,5730,5730,5730,5730,0
20250228,175500,1448442650,5730,5730,5730,5730,0
20250228,175400,1448442650,5730,5730,5730,5730,0
20250228,175300,1448442650,5730,5730,5730,5730,0
20250228,175200,1448442650,5730,5730,5730,5730,0
20250228,175100,1448442650,5730,5730,5730,5730,0
20250228,175000,1448442650,5730,5730,5730,5730,3938
20250228,174900,1448442650,5730,5730,5730,5730,0
20250228,174800,1448442650,5730,5730,5730,5730,0
20250228,174700,1448442650,5730,5730,5730,5730,0
20250228,174600,1448442650,5730,5730,5730,5730,0
20250228,174500,1448442650,5730,5730,5730,5730,0
20250228,174400,1448442650,5730,5730,5730,5730,0
20250228,174300,1448442650,5730,5730,5730,5730,0
20250228,174200,1448442650,5730,5730,5730,5730,0
20250228,174100,1448442650,5730,5730,5730,5730,0
20250228,174000,1448442650,5730,5730,5730,5730,0
20250228,173900,1448442650,5730,5730,5730,5730,0
20250228,173800,1448442650,5730,5730,5730,5730,0
20250228,173700,1448442650,5730,5730,5730,5730,0
20250228,173600,1448442650,5730,5730,5730,5730,0
20250228,173500,1448442650,5730,5730,5730,5730,0
20250228,173400,1448442650,5730,5730,5730,5730,0
20250228,173300,1448442650,5730,5730,5730,5730,0
20250228,173200,1448442650,5730,5730,5730,5730,0
20250228,173100,1448442650,5730,5730,5730,5730,0
20250228,173000,1448442650,5730,5730,5730,5730,0
20250228,172900,1448442650,5730,5730,5730,5730,0
20250228,172800,1448442650,5730,5730,5730,5730,0
20250228,172700,1448442650,5730,5730,5730,5730,0
20250228,172600,1448442650,5730,5730,5730,5730,0
20250228,172500,1448442650,5730,5730,5730,5730,0
20250228,172400,1448442650,5730,5730,5730,5730,0
20250228,172300,1448442650,5730,5730,5730,5730,0
20250228,172200,1448442650,5730,5730,5730,5730,0
20250228,172100,1448442650,5730,5730,5730,5730,0
20250228,172000,1448442650,5730,5730,5730,5730,3938
20250228,171900,1448442650,5730,5730,5730,5730,0
20250228,171800,1448442650,5730,5730,5730,5730,0
20250228,171700,1448442650,5730,5730,5730,5730,0
20250228,171600,1448442650,5730,5730,5730,5730,0
20250228,171500,1448442650,5730,5730,5730,5730,0
20250228,171400,1448442650,5730,5730,5730,5730,0
20250228,171300,1448442650,5730,5730,5730,5730,0
20250228,171200,1448442650,5730,5730,5730,5730,0
20250228,171100,1448442650,5730,5730,5730,5730,0
20250228,171000,1448442650,5730,5730,5730,5730,0
20250228,170900,1448442650,5730,5730,5730,5730,0
20250228,170800,1448442650,5730,5730,5730,5730,0
20250228,170700,1448442650,5730,5730,5730,5730,0
20250228,170600,1448442650,5730,5730,5730,5730,0
20250228,170500,1448442650,5730,5730,5730,5730,0
20250228,170400,1448442650,5730,5730,5730,5730,0
20250228,170300,1448442650,5730,5730,5730,5730,0
20250228,170200,1448442650,5730,5730,5730,5730,0
20250228,170100,1448442650,5730,5730,5730,5730,0
20250228,170000,1448442650,5730,5730,5730,5730,0
20250228,165900,1448442650,5730,5730,5730,5730,0
20250228,165800,1448442650,5730,5730,5730,5730,0
20250228,165700,1448442650,5730,5730,5730,5730,0
20250228,165600,1448442650,5730,5730,5730,5730,0
20250228,165500,1448442650,5730,5730,5730,5730,0
20250228,165400,1448442650,5730,5730,5730,5730,0
20250228,165300,1448442650,5730,5730,5730,5730,0
20250228,165200,1448442650,5730,5730,5730,5730,0
20250228,165100,1448442650,5730,5730,5730,5730,0
20250228,165000,1448442650,5730,5730,5730,5730,3938
20250228,164900,1448442650,5730,5730,5730,5730,0
20250228,164800,1448442650,5730,5730,5730,5730,0
20250228,164700,1448442650,5730,5730,5730,5730,0
20250228,164600,1448442650,5730,5730,5730,5730,0
20250228,164500,1448442650,5730,5730,5730,5730,0
20250228,164400,1448442650,5730,5730,5730,5730,0
20250228,164300,1448442650,5730,5730,5730,5730,0
20250228,164200,1448442650,5730,5730,5730,5730,0
20250228,164100,1448442650,5730,5730,5730,5730,0
20250228,164000,1448442650,5730,5730,5730,5730,0
20250228,163900,1448442650,5730,5730,5730,5730,0
20250228,163800,1448442650,5730,5730,5730,5730,0
20250228,163700,1448442650,5730,5730,5730,5730,0
20250228,163600,1448442650,5730,5730,5730,5730,0
20250228,163500,1448442650,5730,5730,5730,5730,0
20250228,163400,1448442650,5730,5730,5730,5730,0
20250228,163300,1448442650,5730,5730,5730,5730,0
20250228,163200,1448442650,5730,5730,5730,5730,0
20250228,163100,1448442650,5730,5730,5730,5730,0
20250228,163000,1448442650,5730,5730,5730,5730,0
20250228,162900,1448442650,5730,5730,5730,5730,0
20250228,162800,1448442650,5730,5730,5730,5730,0
20250228,162700,1448442650,5730,5730,5730,5730,0
20250228,162600,1448442650,5730,5730,5730,5730,0
20250228,162500,1448442650,5730,5730,5730,5730,0
20250228,162400,1448442650,5730,5730,5730,5730,0
20250228,162300,1448442650,5730,5730,5730,5730,0
20250228,162200,1448442650,5730,5730,5730,5730,0
20250228,162100,1448442650,5730,5730,5730,5730,0
20250228,162000,1448442650,5730,5730,5730,5730,3938
20250228,161900,1448442650,5730,5730,5730,5730,0
20250228,161800,1448442650,5730,5730,5730,5730,0
20250228,161700,1448442650,5730,5730,5730,5730,0
20250228,161600,1448442650,5730,5730,5730,5730,0
20250228,161500,1448442650,5730,5730,5730,5730,0
20250228,161400,1448442650,5730,5730,5730,5730,0
20250228,161300,1448442650,5730,5730,5730,5730,0
20250228,161200,1448442650,5730,5730,5730,5730,0
20250228,161100,1448442650,5730,5730,5730,5730,0
20250228,161000,1448442650,5730,5730,5730,5730,0
20250228,160900,1448442650,5730,5730,5730,5730,0
20250228,160800,1448442650,5730,5730,5730,5730,0
20250228,160700,1448442650,5730,5730,5730,5730,0
20250228,160600,1448442650,5730,5730,5730,5730,0
20250228,160500,1448442650,5730,5730,5730,5730,0
20250228,160400,1448442650,5730,5730,5730,5730,0
20250228,160300,1448442650,5730,5730,5730,5730,0
20250228,160200,1448442650,5730,5730,5730,5730,0
20250228,160100,1448442650,5730,5730,5730,5730,0
20250228,160000,1448442650,5730,5730,5730,5730,0
20250228,155900,1448442650,5730,5730,5730,5730,0
20250228,155800,1448442650,5730,5730,5730,5730,0
20250228,155700,1448442650,5730,5730,5730,5730,0
20250228,155600,1448442650,5730,5730,5730,5730,0
20250228,155500,1448442650,5730,5730,5730,5730,0
20250228,155400,1448442650,5730,5730,5730,5730,0
20250228,155300,1448442650,5730,5730,5730,5730,0
20250228,155200,1448442650,5730,5730,5730,5730,0
20250228,155100,1448442650,5730,5730,5730,5730,0
20250228,155000,1448442650,5730,5730,5730,5730,3938
20250228,154900,1448442650,5730,5730,5730,5730,0
20250228,154800,1448442650,5730,5730,5730,5730,0
20250228,154700,1448442650,5730,5730,5730,5730,0
20250228,154600,1448442650,5730,5730,5730,5730,0
20250228,154500,1448442650,5730,5730,5730,5730,0
20250228,154400,1448442650,5730,5730,5730,5730,0
20250228,154300,1448442650,5730,5730,5730,5730,0
20250228,154200,1448442650,5730,5730,5730,5730,0
20250228,154100,1448442650,5730,5730,5730,5730,0
20250228,154000,1448442650,5730,5730,5730,5730,0
20250228,153900,1448442650,5730,5730,5730,5730,0
20250228,153800,1448442650,5730,5730,5730,5730,0
20250228,153700,1448442650,5730,5730,5730,5730,0
20250228,153600,1448442650,5730,5730,5730,5730,0
20250228,153500,1448442650,5730,5730,5730,5730,0
20250228,153400,1448442650,5730,5730,5730,5730,0
20250228,153300,1448442650,5730,5730,5730,5730,0
20250228,153200,1448442650,5730,5730,5730,5730,0
20250228,153100,1448442650,5730,5730,5730,5730,0
20250228,153000,1448442650,5730,5730,5730,5730,3938
20250228,152900,1425877910,5710,5710,5710,5710,0
20250228,152800,1425877910,5710,5710,5710,5710,0
20250228,152700,1425877910,5710,5710,5710,5710,0
20250228,152600,1425877910,5710,5710,5710,5710,0
20250228,152500,1425877910,5710,5710,5710,5710,0
20250228,152400,1425877910,5710,5710,5710,5710,0
20250228,152300,1425877910,5710,5710,5710,5710,0
20250228,152200,1425877910,5710,5710,5710,5710,0
20250228,152100,1425877910,5710,5710,5710,5710,0
20250228,152000,1425877910,5710,5710,5710,5710,0
20250228,151900,1425877910,5710,5720,5720,5710,207
20250228,151800,1424694440,5710,5730,5730,5710,215
20250228,151700,1423463290,5710,5710,5730,5710,146
20250228,151600,1422629410,5710,5710,5720,5710,3128
20250228,151500,1404766230,5700,5700,5700,5700,0
20250228,151400,1404766230,5700,5710,5750,5700,636
20250228,151300,1401119580,5710,5740,5740,5710,368
20250228,151200,1399015890,5740,5730,5740,5730,20
20250228,151100,1398901270,5750,5710,5750,5700,2224
20250228,151000,1386156710,5700,5700,5700,5700,54
20250228,150900,1385848910,5700,5710,5720,5700,2138
20250228,150800,1373635300,5720,5720,5720,5710,292
20250228,150700,1371967710,5720,5720,5720,5710,85
20250228,150600,1371481850,5710,5700,5720,5700,12
20250228,150500,1371413290,5700,5730,5730,5700,75
20250228,150400,1370984110,5720,5710,5720,5710,818
20250228,150300,1366306600,5700,5700,5700,5700,2
20250228,150200,1366295200,5710,5710,5710,5710,0
20250228,150100,1366295200,5710,5710,5710,5710,67
20250228,150000,1365912630,5710,5710,5710,5710,100
20250228,145900,1365341630,5710,5720,5720,5710,707
20250228,145800,1361303860,5720,5720,5720,5720,283
20250228,145700,1359685100,5710,5720,5720,5710,248
20250228,145600,1358268020,5720,5720,5720,5720,0
20250228,145500,1358268020,5720,5710,5720,5700,2567
20250228,145400,1343632520,5710,5730,5730,5700,7150
20250228,145300,1302857190,5740,5740,5740,5740,26
20250228,145200,1302707950,5730,5730,5730,5730,521
20250228,145100,1299722620,5720,5720,5720,5720,0
20250228,145000,1299722620,5720,5720,5720,5720,840
20250228,144900,1294917820,5720,5720,5720,5720,602
20250228,144800,1291474380,5720,5720,5720,5720,112
20250228,144700,1290833740,5720,5720,5720,5720,0
20250228,144600,1290833740,5720,5720,5720,5720,0
20250228,144500,1290833740,5720,5710,5720,5710,2151
20250228,144400,1278541170,5710,5710,5710,5710,156
20250228,144300,1277650410,5720,5720,5720,5720,0
20250228,144200,1277650410,5720,5720,5720,5720,1281
20250228,144100,1270323090,5730,5730,5730,5730,1
20250228,144000,1270317360,5720,5730,5730,5720,399
20250228,143900,1268032440,5740,5740,5740,5740,900
20250228,143800,1262866440,5740,5740,5740,5740,184
20250228,143700,1261810280,5720,5720,5720,5720,0
20250228,143600,1261810280,5720,5730,5730,5720,83
20250228,143500,1261335340,5730,5730,5730,5730,0
20250228,143400,1261335340,5730,5730,5730,5730,0
20250228,143300,1261335340,5730,5730,5730,5730,0
20250228,143200,1261335340,5730,5730,5730,5730,226
20250228,143100,1260040360,5710,5710,5710,5710,7
20250228,143000,1260000390,5730,5730,5730,5730,1
20250228,142900,1259994660,5710,5710,5710,5710,0
20250228,142800,1259994660,5710,5710,5710,5710,0
20250228,142700,1259994660,5710,5710,5710,5710,140
20250228,142600,1259195260,5710,5710,5710,5710,0
20250228,142500,1259195260,5710,5710,5710,5710,5
20250228,142400,1259166710,5730,5720,5730,5700,2075
20250228,142300,1247329370,5730,5730,5730,5730,16
20250228,142200,1247237690,5710,5720,5720,5710,458
20250228,142100,1244621490,5720,5720,5720,5710,106
20250228,142000,1244015870,5720,5720,5720,5720,426
20250228,141900,1241579150,5720,5720,5720,5720,2011
20250228,141800,1230076230,5720,5720,5720,5720,294
20250228,141700,1228394550,5720,5720,5740,5720,498
20250228,141600,1225545290,5720,5720,5720,5720,2225
20250228,141500,1212818290,5720,5720,5720,5720,0
20250228,141400,1212818290,5720,5720,5720,5720,12
20250228,141300,1212749650,5720,5720,5720,5720,75
20250228,141200,1212320650,5720,5720,5720,5720,0
20250228,141100,1212320650,5720,5720,5720,5720,42
20250228,141000,1212080410,5730,5730,5730,5730,2282
20250228,140900,1199004550,5740,5740,5740,5740,523
20250228,140800,1196002530,5740,5740,5740,5740,10
20250228,140700,1195945130,5740,5740,5740,5740,180
20250228,140600,1194911930,5730,5730,5730,5730,0
20250228,140500,1194911930,5730,5760,5760,5730,71
20250228,140400,1194503030,5730,5730,5730,5730,0
20250228,140300,1194503030,5730,5730,5730,5730,0
20250228,140200,1194503030,5730,5730,5750,5730,160
20250228,140100,1193586030,5750,5750,5750,5750,70
20250228,140000,1193183530,5750,5750,5750,5750,500
20250228,135900,1190308530,5730,5730,5730,5730,1
20250228,135800,1190302800,5730,5730,5730,5730,299
20250228,135700,1188589530,5730,5730,5730,5730,0
20250228,135600,1188589530,5730,5750,5750,5730,71
20250228,135500,1188181700,5750,5750,5750,5750,0
20250228,135400,1188181700,5750,5750,5750,5750,0
20250228,135300,1188181700,5750,5750,5750,5750,0
20250228,135200,1188181700,5750,5750,5750,5750,0
20250228,135100,1188181700,5750,5750,5750,5750,10
20250228,135000,1188124200,5750,5760,5760,5750,822
20250228,134900,1183395100,5770,5770,5770,5770,15
20250228,134800,1183308550,5760,5760,5760,5760,0
20250228,134700,1183308550,5760,5760,5760,5760,0
20250228,134600,1183308550,5760,5760,5760,5760,121
20250228,134500,1182611590,5770,5770,5770,5770,0
20250228,134400,1182611590,5770,5770,5770,5770,0
20250228,134300,1182611590,5770,5780,5780,5770,162
20250228,134200,1181676840,5770,5770,5770,5770,316
20250228,134100,1179853520,5730,5750,5750,5730,3922
20250228,134000,1157361570,5780,5780,5780,5780,253
20250228,133900,1155899230,5780,5780,5780,5780,1
20250228,133800,1155893450,5760,5770,5770,5760,192
20250228,133700,1154785930,5760,5760,5760,5760,0
20250228,133600,1154785930,5760,5760,5760,5760,51
20250228,133500,1154492170,5750,5760,5760,5750,107
20250228,133400,1153876850,5760,5760,5760,5760,17
20250228,133300,1153778930,5760,5760,5760,5760,25
20250228,133200,1153634930,5780,5780,5780,5780,50
20250228,133100,1153345930,5780,5780,5780,5780,400
20250228,133000,1151033930,5780,5780,5780,5780,20
20250228,132900,1150918330,5780,5780,5780,5780,1
20250228,132800,1150912550,5760,5760,5760,5760,517
20250228,132700,1147934630,5780,5780,5780,5780,0
20250228,132600,1147934630,5780,5780,5780,5770,12
20250228,132500,1147865280,5780,5740,5780,5740,2402
20250228,132400,1134014610,5760,5750,5760,5750,1137
20250228,132300,1127475120,5750,5750,5750,5750,0
20250228,132200,1127475120,5750,5750,5750,5750,0
20250228,132100,1127475120,5750,5750,5750,5750,1247
20250228,132000,1120304870,5750,5750,5750,5750,10
20250228,131900,1120247370,5750,5760,5760,5750,514
20250228,131800,1117291730,5760,5750,5760,5750,300
20250228,131700,1115566430,5720,5720,5720,5720,0
20250228,131600,1115566430,5720,5720,5720,5720,0
20250228,131500,1115566430,5720,5730,5730,5720,1677
20250228,131400,1105970780,5740,5740,5740,5740,41
20250228,131300,1105735440,5740,5740,5740,5740,0
20250228,131200,1105735440,5740,5740,5740,5740,0
20250228,131100,1105735440,5740,5750,5760,5740,816
20250228,131000,1101036930,5740,5740,5740,5740,0
20250228,130900,1101036930,5740,5730,5740,5730,449
20250228,130800,1098463710,5730,5740,5740,5730,17
20250228,130700,1098366150,5740,5740,5740,5740,9
20250228,130600,1098314490,5730,5730,5730,5730,5
20250228,130500,1098285840,5730,5730,5730,5730,65
20250228,130400,1097913390,5730,5730,5730,5730,18
20250228,130300,1097810250,5730,5730,5730,5730,74
20250228,130200,1097386230,5750,5750,5750,5750,0
20250228,130100,1097386230,5750,5750,5750,5750,11
20250228,130000,1097322980,5750,5750,5750,5750,0
20250228,125900,1097322980,5750,5750,5750,5750,0
20250228,125800,1097322980,5750,5750,5750,5730,207
20250228,125700,1096134730,5730,5760,5760,5730,342
20250228,125600,1094174430,5750,5750,5750,5750,563
20250228,125500,1090937180,5750,5750,5750,5750,1
20250228,125400,1090931430,5750,5750,5750,5750,1262
20250228,125300,1083674930,5750,5730,5750,5730,11
20250228,125200,1083611880,5730,5730,5730,5730,23
20250228,125100,1083480090,5740,5740,5740,5740,471
20250228,125000,1080776550,5740,5740,5740,5720,137
20250228,124900,1079990350,5740,5740,5740,5740,60
20250228,124800,1079645950,5740,5740,5740,5740,895
20250228,124700,1074508650,5740,5740,5740,5740,0
20250228,124600,1074508650,5740,5740,5740,5740,98
20250228,124500,1073946130,5710,5710,5710,5710,700
20250228,124400,1069949130,5740,5740,5740,5710,611
20250228,124300,1066454770,5720,5720,5720,5720,0
20250228,124200,1066454770,5720,5720,5720,5720,100
20250228,124100,1065882770,5710,5720,5720,5710,100
20250228,124000,1065311590,5740,5740,5740,5740,1
20250228,123900,1065305850,5710,5720,5720,5710,30
20250228,123800,1065134530,5750,5750,5750,5750,0
20250228,123700,1065134530,5750,5750,5750,5710,602
20250228,123600,1061697030,5710,5710,5710,5710,0
20250228,123500,1061697030,5710,5710,5710,5710,82
20250228,123400,1061228810,5710,5720,5720,5710,925
20250228,123300,1055944250,5740,5740,5740,5740,180
20250228,123200,1054911050,5740,5740,5740,5740,100
20250228,123100,1054337050,5740,5740,5740,5740,0
20250228,123000,1054337050,5740,5740,5740,5740,345
20250228,122900,1052356750,5740,5740,5740,5740,803
20250228,122800,1047747530,5710,5710,5710,5710,0
20250228,122700,1047747530,5710,5710,5710,5710,400
20250228,122600,1045463530,5750,5730,5750,5710,6342
20250228,122500,1009202980,5730,5730,5730,5730,373
20250228,122400,1007065690,5730,5730,5730,5730,0
20250228,122300,1007065690,5730,5760,5760,5730,1202
20250228,122200,1000151700,5760,5760,5760,5760,890
20250228,122100,995025300,5760,5760,5760,5760,0
20250228,122000,995025300,5760,5750,5760,5750,811
20250228,121900,990361350,5730,5750,5750,5730,1518
20250228,121800,981651640,5750,5750,5750,5750,4
20250228,121700,981628640,5760,5760,5760,5760,102
20250228,121600,981041120,5770,5740,5770,5740,401
20250228,121500,978727380,5740,5750,5750,5740,730
20250228,121400,974536880,5740,5770,5770,5740,2279
20250228,121300,961428920,5770,5750,5770,5750,710
20250228,121200,957346220,5750,5750,5750,5750,255
20250228,121100,955879970,5750,5750,5750,5750,0
20250228,121000,955879970,5750,5750,5750,5750,0
20250228,120900,955879970,5750,5760,5760,5750,60
20250228,120800,955534940,5760,5760,5760,5760,629
20250228,120700,951911900,5760,5770,5770,5760,221
20250228,120600,950638930,5770,5760,5770,5760,427
20250228,120500,948178540,5780,5780,5780,5780,17
20250228,120400,948080280,5770,5770,5770,5770,0
20250228,120300,948080280,5770,5780,5780,5770,59
20250228,120200,947739830,5770,5780,5780,5770,1091
20250228,120100,941438750,5780,5780,5780,5780,1
20250228,120000,941432970,5780,5780,5780,5780,2
20250228,115900,941421410,5790,5790,5790,5790,0
20250228,115800,941421410,5790,5790,5790,5790,1
20250228,115700,941415620,5780,5780,5780,5780,0
20250228,115600,941415620,5780,5780,5780,5780,239
20250228,115500,940034200,5770,5770,5770,5770,1744
20250228,115400,929971320,5770,5770,5770,5770,5
20250228,115300,929942470,5750,5750,5750,5750,10
20250228,115200,929884970,5750,5760,5760,5750,264
20250228,115100,928366080,5760,5760,5760,5760,1
20250228,115000,928360320,5760,5750,5760,5750,739
20250228,114900,924110670,5760,5760,5760,5760,11
20250228,114800,924047310,5780,5780,5780,5780,0
20250228,114700,924047310,5780,5780,5780,5780,1
20250228,114600,924041530,5770,5770,5770,5770,0
20250228,114500,924041530,5770,5770,5770,5770,5
20250228,114400,924012680,5770,5770,5770,5770,0
20250228,114300,924012680,5770,5770,5770,5770,310
20250228,114200,922223980,5750,5750,5750,5750,500
20250228,114100,919348980,5750,5750,5750,5750,2
20250228,114000,919337480,5750,5750,5750,5750,43
20250228,113900,919090230,5780,5780,5780,5780,10
20250228,113800,919032430,5750,5750,5750,5750,0
20250228,113700,919032430,5750,5750,5750,5750,26
20250228,113600,918882930,5780,5780,5780,5780,20
20250228,113500,918767330,5740,5740,5740,5740,5
20250228,113400,918738630,5740,5790,5790,5740,78
20250228,113300,918290540,5790,5790,5790,5790,30
20250228,113200,918116840,5790,5790,5790,5790,0
20250228,113100,918116840,5790,5790,5790,5790,50
20250228,113000,917827340,5790,5780,5790,5750,243
20250228,112900,916421460,5770,5770,5770,5770,996
20250228,112800,910674540,5770,5770,5770,5770,1
20250228,112700,910668770,5750,5750,5750,5750,821
20250228,112600,905948020,5750,5750,5750,5750,10
20250228,112500,905890520,5750,5750,5750,5750,0
20250228,112400,905890520,5750,5750,5750,5750,60
20250228,112300,905545520,5770,5770,5770,5770,0
20250228,112200,905545520,5770,5770,5770,5770,0
20250228,112100,905545520,5770,5770,5770,5770,120
20250228,112000,904853120,5770,5740,5770,5740,202
20250228,111900,903693380,5710,5710,5710,5710,0
20250228,111800,903693380,5710,5710,5710,5710,0
20250228,111700,903693380,5710,5720,5720,5710,30
20250228,111600,903522030,5740,5710,5740,5710,1715
20250228,111500,893717380,5710,5730,5730,5710,1000
20250228,111400,888006000,5720,5720,5720,5720,0
20250228,111300,888006000,5720,5720,5720,5720,2008
20250228,111200,876520240,5720,5720,5720,5720,140
20250228,111100,875719440,5730,5730,5730,5730,0
20250228,111000,875719440,5730,5730,5730,5730,171
20250228,110900,874739610,5740,5710,5740,5710,382
20250228,110800,872556170,5710,5710,5710,5710,317
20250228,110700,870746100,5710,5730,5730,5710,6000
20250228,110600,836426180,5730,5730,5730,5730,0
20250228,110500,836426180,5730,5750,5750,5730,701
20250228,110400,832400940,5740,5750,5760,5740,776
20250228,110300,827942330,5750,5750,5750,5750,10
20250228,110200,827884830,5760,5760,5760,5760,0
20250228,110100,827884830,5760,5760,5760,5760,1
20250228,110000,827879070,5770,5750,5770,5750,282
20250228,105900,826256890,5730,5750,5750,5730,565
20250228,105800,823016430,5750,5750,5750,5750,74
20250228,105700,822590930,5760,5760,5760,5760,300
20250228,105600,820862930,5760,5760,5760,5760,118
20250228,105500,820183250,5780,5760,5780,5760,24
20250228,105400,820044550,5790,5750,5790,5740,2065
20250228,105300,808124120,5740,5750,5770,5720,2438
20250228,105200,794164020,5740,5780,5780,5720,5999
20250228,105100,759782040,5740,5740,5740,5740,0
20250228,105000,759782040,5740,5760,5760,5740,1593
20250228,104900,750634180,5750,5750,5750,5750,0
20250228,104800,750634180,5750,5750,5750,5750,6
20250228,104700,750599680,5750,5760,5760,5750,4300
20250228,104600,725861680,5770,5770,5770,5770,1000
20250228,104500,720091680,5760,5760,5760,5760,65
20250228,104400,719717280,5750,5770,5770,5750,1413
20250228,104300,711584640,5780,5770,5780,5770,7
20250228,104200,711544240,5770,5790,5790,5770,3186
20250228,104100,693115140,5790,5790,5790,5790,1122
20250228,104000,686618760,5780,5790,5800,5780,2659
20250228,103900,671224340,5800,5790,5800,5790,2025
20250228,103800,659482350,5800,5800,5800,5800,1
20250228,103700,659476550,5780,5790,5790,5750,24112
20250228,103600,520681310,5790,5790,5800,5790,888
20250228,103500,515538620,5790,5780,5790,5780,113
20250228,103400,514885130,5790,5790,5800,5790,2908
20250228,103300,498037810,5790,5800,5800,5790,1306
20250228,103200,490463810,5800,5800,5800,5800,1062
20250228,103100,484304210,5810,5820,5820,5810,631
20250228,103000,480638000,5820,5820,5820,5820,281
20250228,102900,479002580,5820,5820,5820,5820,1
20250228,102800,478996760,5800,5810,5810,5800,1000
20250228,102700,473188910,5810,5810,5810,5810,0
20250228,102600,473188910,5810,5820,5820,5810,210
20250228,102500,471968710,5820,5820,5820,5820,158
20250228,102400,471049150,5820,5820,5820,5820,288
20250228,102300,469372990,5830,5830,5830,5830,0
20250228,102200,469372990,5830,5840,5840,5830,721
20250228,102100,465169360,5840,5840,5840,5840,22
20250228,102000,465040880,5820,5830,5830,5820,691
20250228,101900,461013830,5810,5810,5810,5810,200
20250228,101800,459851830,5830,5820,5830,5820,25
20250228,101700,459706230,5820,5800,5820,5800,88
20250228,101600,459194130,5820,5820,5820,5820,0
20250228,101500,459194130,5820,5820,5820,5820,68
20250228,101400,458798370,5830,5820,5830,5820,109
20250228,101300,458163810,5820,5820,5820,5820,29
20250228,101200,457995030,5820,5820,5820,5820,999
20250228,101100,452180850,5820,5800,5820,5800,1011
20250228,101000,446317030,5800,5800,5800,5800,15
20250228,100900,446230030,5780,5790,5800,5780,1744
20250228,100800,436132820,5800,5800,5800,5800,1232
20250228,100700,428987220,5800,5800,5800,5800,0
20250228,100600,428987220,5800,5800,5800,5800,18
20250228,100500,428882820,5800,5800,5800,5790,1123
20250228,100400,422372570,5820,5810,5820,5810,291
20250228,100300,420681850,5810,5810,5810,5810,221
20250228,100200,419397840,5810,5810,5810,5810,100
20250228,100100,418816840,5810,5810,5810,5810,100
20250228,100000,418235840,5810,5820,5820,5800,2129
20250228,095900,405873250,5820,5820,5820,5820,0
20250228,095800,405873250,5820,5810,5820,5790,1203
20250228,095700,398877100,5780,5790,5820,5780,2163
20250228,095600,386366110,5790,5790,5800,5790,76
20250228,095500,385926040,5780,5780,5780,5780,0
20250228,095400,385926040,5780,5790,5790,5780,800
20250228,095300,381300150,5830,5830,5830,5830,0
20250228,095200,381300150,5830,5790,5830,5790,358
20250228,095100,379223330,5790,5790,5790,5790,213
20250228,095000,377990060,5790,5800,5830,5790,552
20250228,094900,374788110,5800,5810,5810,5800,794
20250228,094800,370178130,5830,5830,5830,5830,2
20250228,094700,370166470,5800,5830,5830,5800,9
20250228,094600,370114030,5830,5800,5830,5800,843
20250228,094500,365209760,5810,5820,5830,5810,492
20250228,094400,362350340,5820,5810,5830,5810,287
20250228,094300,360682370,5800,5810,5810,5800,1381
20250228,094200,352672470,5810,5820,5830,5810,1884
20250228,094100,341719380,5820,5830,5830,5820,129
20250228,094000,340968390,5830,5830,5830,5830,597
20250228,093900,337487880,5840,5840,5840,5840,62
20250228,093800,337125800,5840,5840,5840,5840,52
20250228,093700,336822120,5840,5840,5840,5840,39
20250228,093600,336594360,5840,5830,5840,5830,3949
20250228,093500,313571680,5830,5810,5830,5810,171
20250228,093400,312577570,5790,5800,5820,5790,4211
20250228,093300,288163340,5810,5830,5830,5810,1443
20250228,093200,279775530,5850,5850,5850,5850,51
20250228,093100,279477180,5850,5840,5850,5820,215
20250228,093000,278223250,5840,5840,5840,5840,0
20250228,092900,278223250,5840,5840,5840,5840,684
20250228,092800,274228690,5820,5820,5820,5820,252
20250228,092700,272762050,5820,5840,5840,5820,1983
20250228,092600,261214150,5830,5850,5850,5830,361
20250228,092500,259104930,5860,5850,5860,5850,26
20250228,092400,258952590,5850,5850,5850,5850,143
20250228,092300,258116040,5860,5860,5860,5850,498
20250228,092200,255201860,5860,5870,5870,5850,576
20250228,092100,251831300,5860,5840,5860,5840,933
20250228,092000,246374600,5840,5850,5860,5840,722
20250228,091900,242151990,5860,5860,5870,5860,384
20250228,091800,239901690,5850,5850,5860,5850,757
20250228,091700,235473200,5830,5820,5840,5820,1079
20250228,091600,229182530,5820,5800,5820,5800,102
20250228,091500,228589530,5800,5790,5800,5780,1042
20250228,091400,222558010,5800,5780,5800,5780,91
20250228,091300,222031610,5800,5780,5800,5780,66
20250228,091200,221650090,5780,5830,5830,5770,4880
20250228,091100,193381830,5820,5780,5820,5770,2503
20250228,091000,178859710,5780,5800,5810,5760,3406
20250228,090900,159142170,5800,5810,5820,5800,1235
20250228,090800,151975620,5810,5820,5830,5810,898
20250228,090700,146744840,5820,5840,5840,5820,1097
20250228,090600,140351650,5830,5840,5860,5800,4054
20250228,090500,116778900,5830,5830,5840,5830,1421
20250228,090400,108488970,5830,5870,5870,5830,423
20250228,090300,106017290,5870,5860,5880,5770,3948
20250228,090200,82982300,5860,5830,5870,5820,4104
20250228,090100,59039970,5820,5870,5900,5820,2398
20250228,090000,45001090,5880,5900,5950,5870,7609