stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,205200,660924660,2205,2205,2205,2205,4135
20250228,205100,660924660,2205,2205,2205,2205,0
20250228,205000,660924660,2205,2205,2205,2205,0
20250228,204900,660924660,2205,2205,2205,2205,0
20250228,204800,660924660,2205,2205,2205,2205,0
20250228,204700,660924660,2205,2205,2205,2205,0
20250228,204600,660924660,2205,2205,2205,2205,0
20250228,204500,660924660,2205,2205,2205,2205,0
20250228,204400,660924660,2205,2205,2205,2205,0
20250228,204300,660924660,2205,2205,2205,2205,0
20250228,204200,660924660,2205,2205,2205,2205,0
20250228,204100,660924660,2205,2205,2205,2205,0
20250228,204000,660924660,2205,2205,2205,2205,0
20250228,203900,660924660,2205,2205,2205,2205,0
20250228,203800,660924660,2205,2205,2205,2205,0
20250228,203700,660924660,2205,2205,2205,2205,0
20250228,203600,660924660,2205,2205,2205,2205,0
20250228,203500,660924660,2205,2205,2205,2205,0
20250228,203400,660924660,2205,2205,2205,2205,0
20250228,203300,660924660,2205,2205,2205,2205,0
20250228,203200,660924660,2205,2205,2205,2205,0
20250228,203100,660924660,2205,2205,2205,2205,0
20250228,203000,660924660,2205,2205,2205,2205,0
20250228,202900,660924660,2205,2205,2205,2205,0
20250228,202800,660924660,2205,2205,2205,2205,0
20250228,202700,660924660,2205,2205,2205,2205,0
20250228,202600,660924660,2205,2205,2205,2205,0
20250228,202500,660924660,2205,2205,2205,2205,0
20250228,202400,660924660,2205,2205,2205,2205,0
20250228,202300,660924660,2205,2205,2205,2205,0
20250228,202200,660924660,2205,2205,2205,2205,4135
20250228,202100,660924660,2205,2205,2205,2205,0
20250228,202000,660924660,2205,2205,2205,2205,0
20250228,201900,660924660,2205,2205,2205,2205,0
20250228,201800,660924660,2205,2205,2205,2205,0
20250228,201700,660924660,2205,2205,2205,2205,0
20250228,201600,660924660,2205,2205,2205,2205,0
20250228,201500,660924660,2205,2205,2205,2205,0
20250228,201400,660924660,2205,2205,2205,2205,0
20250228,201300,660924660,2205,2205,2205,2205,0
20250228,201200,660924660,2205,2205,2205,2205,0
20250228,201100,660924660,2205,2205,2205,2205,0
20250228,201000,660924660,2205,2205,2205,2205,0
20250228,200900,660924660,2205,2205,2205,2205,0
20250228,200800,660924660,2205,2205,2205,2205,0
20250228,200700,660924660,2205,2205,2205,2205,0
20250228,200600,660924660,2205,2205,2205,2205,0
20250228,200500,660924660,2205,2205,2205,2205,0
20250228,200400,660924660,2205,2205,2205,2205,0
20250228,200300,660924660,2205,2205,2205,2205,0
20250228,200200,660924660,2205,2205,2205,2205,0
20250228,200100,660924660,2205,2205,2205,2205,0
20250228,200000,660924660,2205,2205,2205,2205,0
20250228,195900,660924660,2205,2205,2205,2205,0
20250228,195800,660924660,2205,2205,2205,2205,0
20250228,195700,660924660,2205,2205,2205,2205,0
20250228,195600,660924660,2205,2205,2205,2205,0
20250228,195500,660924660,2205,2205,2205,2205,0
20250228,195400,660924660,2205,2205,2205,2205,0
20250228,195300,660924660,2205,2205,2205,2205,0
20250228,195200,660924660,2205,2205,2205,2205,4135
20250228,195100,660924660,2205,2205,2205,2205,0
20250228,195000,660924660,2205,2205,2205,2205,0
20250228,194900,660924660,2205,2205,2205,2205,0
20250228,194800,660924660,2205,2205,2205,2205,0
20250228,194700,660924660,2205,2205,2205,2205,0
20250228,194600,660924660,2205,2205,2205,2205,0
20250228,194500,660924660,2205,2205,2205,2205,0
20250228,194400,660924660,2205,2205,2205,2205,0
20250228,194300,660924660,2205,2205,2205,2205,0
20250228,194200,660924660,2205,2205,2205,2205,0
20250228,194100,660924660,2205,2205,2205,2205,0
20250228,194000,660924660,2205,2205,2205,2205,0
20250228,193900,660924660,2205,2205,2205,2205,0
20250228,193800,660924660,2205,2205,2205,2205,0
20250228,193700,660924660,2205,2205,2205,2205,0
20250228,193600,660924660,2205,2205,2205,2205,0
20250228,193500,660924660,2205,2205,2205,2205,0
20250228,193400,660924660,2205,2205,2205,2205,0
20250228,193300,660924660,2205,2205,2205,2205,0
20250228,193200,660924660,2205,2205,2205,2205,0
20250228,193100,660924660,2205,2205,2205,2205,0
20250228,193000,660924660,2205,2205,2205,2205,0
20250228,192900,660924660,2205,2205,2205,2205,0
20250228,192800,660924660,2205,2205,2205,2205,0
20250228,192700,660924660,2205,2205,2205,2205,0
20250228,192600,660924660,2205,2205,2205,2205,0
20250228,192500,660924660,2205,2205,2205,2205,0
20250228,192400,660924660,2205,2205,2205,2205,0
20250228,192300,660924660,2205,2205,2205,2205,0
20250228,192200,660924660,2205,2205,2205,2205,4135
20250228,192100,660924660,2205,2205,2205,2205,0
20250228,192000,660924660,2205,2205,2205,2205,0
20250228,191900,660924660,2205,2205,2205,2205,0
20250228,191800,660924660,2205,2205,2205,2205,0
20250228,191700,660924660,2205,2205,2205,2205,0
20250228,191600,660924660,2205,2205,2205,2205,0
20250228,191500,660924660,2205,2205,2205,2205,0
20250228,191400,660924660,2205,2205,2205,2205,0
20250228,191300,660924660,2205,2205,2205,2205,0
20250228,191200,660924660,2205,2205,2205,2205,0
20250228,191100,660924660,2205,2205,2205,2205,0
20250228,191000,660924660,2205,2205,2205,2205,0
20250228,190900,660924660,2205,2205,2205,2205,0
20250228,190800,660924660,2205,2205,2205,2205,0
20250228,190700,660924660,2205,2205,2205,2205,0
20250228,190600,660924660,2205,2205,2205,2205,0
20250228,190500,660924660,2205,2205,2205,2205,0
20250228,190400,660924660,2205,2205,2205,2205,0
20250228,190300,660924660,2205,2205,2205,2205,0
20250228,190200,660924660,2205,2205,2205,2205,0
20250228,190100,660924660,2205,2205,2205,2205,0
20250228,190000,660924660,2205,2205,2205,2205,0
20250228,185900,660924660,2205,2205,2205,2205,0
20250228,185800,660924660,2205,2205,2205,2205,0
20250228,185700,660924660,2205,2205,2205,2205,0
20250228,185600,660924660,2205,2205,2205,2205,0
20250228,185500,660924660,2205,2205,2205,2205,0
20250228,185400,660924660,2205,2205,2205,2205,0
20250228,185300,660924660,2205,2205,2205,2205,0
20250228,185200,660924660,2205,2205,2205,2205,4135
20250228,185100,660924660,2205,2205,2205,2205,0
20250228,185000,660924660,2205,2205,2205,2205,0
20250228,184900,660924660,2205,2205,2205,2205,0
20250228,184800,660924660,2205,2205,2205,2205,0
20250228,184700,660924660,2205,2205,2205,2205,0
20250228,184600,660924660,2205,2205,2205,2205,0
20250228,184500,660924660,2205,2205,2205,2205,0
20250228,184400,660924660,2205,2205,2205,2205,0
20250228,184300,660924660,2205,2205,2205,2205,0
20250228,184200,660924660,2205,2205,2205,2205,0
20250228,184100,660924660,2205,2205,2205,2205,0
20250228,184000,660924660,2205,2205,2205,2205,0
20250228,183900,660924660,2205,2205,2205,2205,0
20250228,183800,660924660,2205,2205,2205,2205,0
20250228,183700,660924660,2205,2205,2205,2205,0
20250228,183600,660924660,2205,2205,2205,2205,0
20250228,183500,660924660,2205,2205,2205,2205,0
20250228,183400,660924660,2205,2205,2205,2205,0
20250228,183300,660924660,2205,2205,2205,2205,0
20250228,183200,660924660,2205,2205,2205,2205,0
20250228,183100,660924660,2205,2205,2205,2205,0
20250228,183000,660924660,2205,2205,2205,2205,0
20250228,182900,660924660,2205,2205,2205,2205,0
20250228,182800,660924660,2205,2205,2205,2205,0
20250228,182700,660924660,2205,2205,2205,2205,0
20250228,182600,660924660,2205,2205,2205,2205,0
20250228,182500,660924660,2205,2205,2205,2205,0
20250228,182400,660924660,2205,2205,2205,2205,0
20250228,182300,660924660,2205,2205,2205,2205,0
20250228,182200,660924660,2205,2205,2205,2205,4135
20250228,182100,660924660,2205,2205,2205,2205,0
20250228,182000,660924660,2205,2205,2205,2205,0
20250228,181900,660924660,2205,2205,2205,2205,0
20250228,181800,660924660,2205,2205,2205,2205,0
20250228,181700,660924660,2205,2205,2205,2205,0
20250228,181600,660924660,2205,2205,2205,2205,0
20250228,181500,660924660,2205,2205,2205,2205,0
20250228,181400,660924660,2205,2205,2205,2205,0
20250228,181300,660924660,2205,2205,2205,2205,0
20250228,181200,660924660,2205,2205,2205,2205,0
20250228,181100,660924660,2205,2205,2205,2205,0
20250228,181000,660924660,2205,2205,2205,2205,0
20250228,180900,660924660,2205,2205,2205,2205,0
20250228,180800,660924660,2205,2205,2205,2205,0
20250228,180700,660924660,2205,2205,2205,2205,0
20250228,180600,660924660,2205,2205,2205,2205,0
20250228,180500,660924660,2205,2205,2205,2205,0
20250228,180400,660924660,2205,2205,2205,2205,0
20250228,180300,660924660,2205,2205,2205,2205,0
20250228,180200,660924660,2205,2205,2205,2205,0
20250228,180100,660924660,2205,2205,2205,2205,0
20250228,180000,660924660,2205,2205,2205,2205,0
20250228,175900,660924660,2205,2205,2205,2205,0
20250228,175800,660924660,2205,2205,2205,2205,0
20250228,175700,660924660,2205,2205,2205,2205,0
20250228,175600,660924660,2205,2205,2205,2205,0
20250228,175500,660924660,2205,2205,2205,2205,0
20250228,175400,660924660,2205,2205,2205,2205,0
20250228,175300,660924660,2205,2205,2205,2205,0
20250228,175200,660924660,2205,2205,2205,2205,4135
20250228,175100,660924660,2205,2205,2205,2205,0
20250228,175000,660924660,2205,2205,2205,2205,0
20250228,174900,660924660,2205,2205,2205,2205,0
20250228,174800,660924660,2205,2205,2205,2205,0
20250228,174700,660924660,2205,2205,2205,2205,0
20250228,174600,660924660,2205,2205,2205,2205,0
20250228,174500,660924660,2205,2205,2205,2205,0
20250228,174400,660924660,2205,2205,2205,2205,0
20250228,174300,660924660,2205,2205,2205,2205,0
20250228,174200,660924660,2205,2205,2205,2205,0
20250228,174100,660924660,2205,2205,2205,2205,0
20250228,174000,660924660,2205,2205,2205,2205,0
20250228,173900,660924660,2205,2205,2205,2205,0
20250228,173800,660924660,2205,2205,2205,2205,0
20250228,173700,660924660,2205,2205,2205,2205,0
20250228,173600,660924660,2205,2205,2205,2205,0
20250228,173500,660924660,2205,2205,2205,2205,0
20250228,173400,660924660,2205,2205,2205,2205,0
20250228,173300,660924660,2205,2205,2205,2205,0
20250228,173200,660924660,2205,2205,2205,2205,0
20250228,173100,660924660,2205,2205,2205,2205,0
20250228,173000,660924660,2205,2205,2205,2205,0
20250228,172900,660924660,2205,2205,2205,2205,0
20250228,172800,660924660,2205,2205,2205,2205,0
20250228,172700,660924660,2205,2205,2205,2205,0
20250228,172600,660924660,2205,2205,2205,2205,0
20250228,172500,660924660,2205,2205,2205,2205,0
20250228,172400,660924660,2205,2205,2205,2205,0
20250228,172300,660924660,2205,2205,2205,2205,0
20250228,172200,660924660,2205,2205,2205,2205,4135
20250228,172100,660924660,2205,2205,2205,2205,0
20250228,172000,660924660,2205,2205,2205,2205,0
20250228,171900,660924660,2205,2205,2205,2205,0
20250228,171800,660924660,2205,2205,2205,2205,0
20250228,171700,660924660,2205,2205,2205,2205,0
20250228,171600,660924660,2205,2205,2205,2205,0
20250228,171500,660924660,2205,2205,2205,2205,0
20250228,171400,660924660,2205,2205,2205,2205,0
20250228,171300,660924660,2205,2205,2205,2205,0
20250228,171200,660924660,2205,2205,2205,2205,0
20250228,171100,660924660,2205,2205,2205,2205,0
20250228,171000,660924660,2205,2205,2205,2205,0
20250228,170900,660924660,2205,2205,2205,2205,0
20250228,170800,660924660,2205,2205,2205,2205,0
20250228,170700,660924660,2205,2205,2205,2205,0
20250228,170600,660924660,2205,2205,2205,2205,0
20250228,170500,660924660,2205,2205,2205,2205,0
20250228,170400,660924660,2205,2205,2205,2205,0
20250228,170300,660924660,2205,2205,2205,2205,0
20250228,170200,660924660,2205,2205,2205,2205,0
20250228,170100,660924660,2205,2205,2205,2205,0
20250228,170000,660924660,2205,2205,2205,2205,0
20250228,165900,660924660,2205,2205,2205,2205,0
20250228,165800,660924660,2205,2205,2205,2205,0
20250228,165700,660924660,2205,2205,2205,2205,0
20250228,165600,660924660,2205,2205,2205,2205,0
20250228,165500,660924660,2205,2205,2205,2205,0
20250228,165400,660924660,2205,2205,2205,2205,0
20250228,165300,660924660,2205,2205,2205,2205,0
20250228,165200,660924660,2205,2205,2205,2205,4135
20250228,165100,660924660,2205,2205,2205,2205,0
20250228,165000,660924660,2205,2205,2205,2205,0
20250228,164900,660924660,2205,2205,2205,2205,0
20250228,164800,660924660,2205,2205,2205,2205,0
20250228,164700,660924660,2205,2205,2205,2205,0
20250228,164600,660924660,2205,2205,2205,2205,0
20250228,164500,660924660,2205,2205,2205,2205,0
20250228,164400,660924660,2205,2205,2205,2205,0
20250228,164300,660924660,2205,2205,2205,2205,0
20250228,164200,660924660,2205,2205,2205,2205,0
20250228,164100,660924660,2205,2205,2205,2205,0
20250228,164000,660924660,2205,2205,2205,2205,0
20250228,163900,660924660,2205,2205,2205,2205,0
20250228,163800,660924660,2205,2205,2205,2205,0
20250228,163700,660924660,2205,2205,2205,2205,0
20250228,163600,660924660,2205,2205,2205,2205,0
20250228,163500,660924660,2205,2205,2205,2205,0
20250228,163400,660924660,2205,2205,2205,2205,0
20250228,163300,660924660,2205,2205,2205,2205,0
20250228,163200,660924660,2205,2205,2205,2205,0
20250228,163100,660924660,2205,2205,2205,2205,0
20250228,163000,660924660,2205,2205,2205,2205,0
20250228,162900,660924660,2205,2205,2205,2205,0
20250228,162800,660924660,2205,2205,2205,2205,0
20250228,162700,660924660,2205,2205,2205,2205,0
20250228,162600,660924660,2205,2205,2205,2205,0
20250228,162500,660924660,2205,2205,2205,2205,0
20250228,162400,660924660,2205,2205,2205,2205,0
20250228,162300,660924660,2205,2205,2205,2205,0
20250228,162200,660924660,2205,2205,2205,2205,4135
20250228,162100,660924660,2205,2205,2205,2205,0
20250228,162000,660924660,2205,2205,2205,2205,0
20250228,161900,660924660,2205,2205,2205,2205,0
20250228,161800,660924660,2205,2205,2205,2205,0
20250228,161700,660924660,2205,2205,2205,2205,0
20250228,161600,660924660,2205,2205,2205,2205,0
20250228,161500,660924660,2205,2205,2205,2205,0
20250228,161400,660924660,2205,2205,2205,2205,0
20250228,161300,660924660,2205,2205,2205,2205,0
20250228,161200,660924660,2205,2205,2205,2205,0
20250228,161100,660924660,2205,2205,2205,2205,0
20250228,161000,660924660,2205,2205,2205,2205,0
20250228,160900,660924660,2205,2205,2205,2205,0
20250228,160800,660924660,2205,2205,2205,2205,0
20250228,160700,660924660,2205,2205,2205,2205,0
20250228,160600,660924660,2205,2205,2205,2205,0
20250228,160500,660924660,2205,2205,2205,2205,0
20250228,160400,660924660,2205,2205,2205,2205,0
20250228,160300,660924660,2205,2205,2205,2205,0
20250228,160200,660924660,2205,2205,2205,2205,0
20250228,160100,660924660,2205,2205,2205,2205,0
20250228,160000,660924660,2205,2205,2205,2205,0
20250228,155900,660924660,2205,2205,2205,2205,0
20250228,155800,660924660,2205,2205,2205,2205,0
20250228,155700,660924660,2205,2205,2205,2205,0
20250228,155600,660924660,2205,2205,2205,2205,0
20250228,155500,660924660,2205,2205,2205,2205,0
20250228,155400,660924660,2205,2205,2205,2205,0
20250228,155300,660924660,2205,2205,2205,2205,0
20250228,155200,660924660,2205,2205,2205,2205,4135
20250228,155100,660924660,2205,2205,2205,2205,0
20250228,155000,660924660,2205,2205,2205,2205,0
20250228,154900,660924660,2205,2205,2205,2205,0
20250228,154800,660924660,2205,2205,2205,2205,0
20250228,154700,660924660,2205,2205,2205,2205,0
20250228,154600,660924660,2205,2205,2205,2205,0
20250228,154500,660924660,2205,2205,2205,2205,0
20250228,154400,660924660,2205,2205,2205,2205,0
20250228,154300,660924660,2205,2205,2205,2205,0
20250228,154200,660924660,2205,2205,2205,2205,0
20250228,154100,660924660,2205,2205,2205,2205,0
20250228,154000,660924660,2205,2205,2205,2205,0
20250228,153900,660924660,2205,2205,2205,2205,0
20250228,153800,660924660,2205,2205,2205,2205,0
20250228,153700,660924660,2205,2205,2205,2205,0
20250228,153600,660924660,2205,2205,2205,2205,0
20250228,153500,660924660,2205,2205,2205,2205,0
20250228,153400,660924660,2205,2205,2205,2205,0
20250228,153300,660924660,2205,2205,2205,2205,0
20250228,153200,660924660,2205,2205,2205,2205,0
20250228,153100,660924660,2205,2205,2205,2205,0
20250228,153000,660924660,2205,2205,2205,2205,4135
20250228,152900,651806985,2225,2225,2225,2225,0
20250228,152800,651806985,2225,2225,2225,2225,0
20250228,152700,651806985,2225,2225,2225,2225,0
20250228,152600,651806985,2225,2225,2225,2225,0
20250228,152500,651806985,2225,2225,2225,2225,0
20250228,152400,651806985,2225,2225,2225,2225,0
20250228,152300,651806985,2225,2225,2225,2225,0
20250228,152200,651806985,2225,2225,2225,2225,0
20250228,152100,651806985,2225,2225,2225,2225,0
20250228,152000,651806985,2225,2225,2225,2225,0
20250228,151900,651806985,2225,2215,2225,2205,2086
20250228,151800,647199810,2215,2215,2215,2215,1
20250228,151700,647197595,2210,2215,2215,2210,12
20250228,151600,647171050,2210,2210,2215,2210,195
20250228,151500,646740095,2200,2205,2205,2200,10160
20250228,151400,624371535,2205,2205,2205,2205,1
20250228,151300,624369330,2205,2210,2210,2205,1232
20250228,151200,621648980,2215,2210,2215,2210,573
20250228,151100,620381960,2210,2210,2210,2210,231
20250228,151000,619871450,2210,2210,2210,2210,996
20250228,150900,617670290,2210,2210,2210,2210,22
20250228,150800,617621670,2210,2210,2210,2210,400
20250228,150700,616737670,2210,2210,2210,2210,630
20250228,150600,615345370,2210,2210,2210,2210,0
20250228,150500,615345370,2210,2210,2210,2210,917
20250228,150400,613318800,2210,2210,2210,2210,13
20250228,150300,613290070,2210,2210,2210,2210,0
20250228,150200,613290070,2210,2215,2220,2210,3472
20250228,150100,605584150,2215,2210,2215,2210,731
20250228,150000,603964990,2215,2215,2215,2215,60
20250228,145900,603832090,2215,2215,2215,2215,0
20250228,145800,603832090,2215,2205,2215,2205,19
20250228,145700,603790015,2205,2215,2215,2205,6351
20250228,145600,589786050,2215,2215,2215,2215,1
20250228,145500,589783835,2215,2215,2215,2205,371
20250228,145400,588965060,2215,2215,2215,2215,1
20250228,145300,588962845,2215,2205,2215,2205,2514
20250228,145200,583419465,2205,2210,2210,2205,800
20250228,145100,581655020,2210,2215,2215,2210,252
20250228,145000,581097935,2215,2215,2215,2215,0
20250228,144900,581097935,2215,2215,2215,2215,18
20250228,144800,581058065,2220,2220,2220,2220,0
20250228,144700,581058065,2220,2220,2220,2220,0
20250228,144600,581058065,2220,2220,2220,2220,0
20250228,144500,581058065,2220,2220,2220,2220,0
20250228,144400,581058065,2220,2220,2220,2220,0
20250228,144300,581058065,2220,2210,2220,2210,701
20250228,144200,579507845,2210,2215,2215,2210,280
20250228,144100,578888745,2225,2225,2225,2225,5
20250228,144000,578877620,2225,2225,2225,2225,0
20250228,143900,578877620,2225,2225,2225,2225,5
20250228,143800,578866495,2225,2225,2225,2225,0
20250228,143700,578866495,2225,2220,2225,2220,1224
20250228,143600,576149210,2220,2220,2220,2220,103
20250228,143500,575920550,2220,2220,2220,2220,304
20250228,143400,575245670,2220,2220,2220,2220,542
20250228,143300,574042430,2220,2220,2220,2220,0
20250228,143200,574042430,2220,2220,2220,2220,100
20250228,143100,573820430,2220,2210,2220,2210,2
20250228,143000,573816000,2215,2215,2215,2215,0
20250228,142900,573816000,2215,2215,2215,2215,0
20250228,142800,573816000,2215,2220,2220,2215,7
20250228,142700,573800485,2215,2215,2215,2215,0
20250228,142600,573800485,2215,2215,2215,2215,0
20250228,142500,573800485,2215,2220,2220,2215,80
20250228,142400,573623235,2220,2220,2220,2220,1
20250228,142300,573621015,2210,2220,2220,2210,1090
20250228,142200,571206715,2220,2220,2220,2220,1
20250228,142100,571204495,2210,2220,2220,2210,1146
20250228,142000,568661375,2220,2220,2220,2220,1640
20250228,141900,565020575,2215,2215,2215,2215,222
20250228,141800,564528845,2220,2220,2220,2220,100
20250228,141700,564306845,2220,2220,2220,2220,1000
20250228,141600,562086845,2220,2220,2220,2220,0
20250228,141500,562086845,2220,2215,2220,2215,1109
20250228,141400,559626410,2215,2215,2215,2215,2
20250228,141300,559621980,2220,2220,2220,2220,2020
20250228,141200,555137580,2220,2220,2220,2220,3001
20250228,141100,548475360,2225,2215,2225,2215,6005
20250228,141000,535124275,2220,2220,2220,2220,0
20250228,140900,535124275,2220,2220,2220,2220,0
20250228,140800,535124275,2220,2215,2220,2215,5889
20250228,140700,522055140,2215,2215,2215,2215,1391
20250228,140600,518974075,2215,2210,2215,2210,2000
20250228,140500,514549075,2200,2205,2205,2200,2822
20250228,140400,508326655,2210,2210,2210,2210,1803
20250228,140300,504342025,2215,2215,2215,2215,2
20250228,140200,504337595,2215,2215,2215,2215,30
20250228,140100,504271145,2215,2215,2215,2210,13
20250228,140000,504242355,2210,2215,2215,2210,900
20250228,135900,502252855,2215,2215,2215,2215,1
20250228,135800,502250640,2205,2210,2210,2205,994
20250228,135700,500054900,2210,2210,2210,2210,3222
20250228,135600,492934280,2215,2215,2215,2215,0
20250228,135500,492934280,2215,2220,2220,2215,3
20250228,135400,492927630,2210,2210,2210,2210,259
20250228,135300,492355240,2210,2215,2220,2210,2261
20250228,135200,487353240,2220,2215,2220,2215,101
20250228,135100,487129520,2215,2220,2220,2215,367
20250228,135000,486316525,2220,2220,2220,2220,30
20250228,134900,486249925,2220,2220,2220,2220,0
20250228,134800,486249925,2220,2220,2220,2220,101
20250228,134700,486025705,2220,2220,2220,2220,3
20250228,134600,486019045,2215,2220,2220,2215,101
20250228,134500,485794830,2215,2215,2215,2215,1
20250228,134400,485792615,2220,2220,2220,2220,1
20250228,134300,485790395,2215,2215,2215,2215,0
20250228,134200,485790395,2215,2220,2220,2215,1409
20250228,134100,482664730,2215,2215,2215,2215,5493
20250228,134000,470497735,2220,2220,2220,2210,481
20250228,133900,469434705,2205,2220,2220,2205,1605
20250228,133800,465892760,2220,2220,2220,2220,2
20250228,133700,465888320,2220,2220,2220,2220,1
20250228,133600,465886100,2205,2215,2215,2205,3000
20250228,133500,459261870,2220,2220,2220,2220,0
20250228,133400,459261870,2220,2220,2220,2215,34
20250228,133300,459186395,2215,2215,2215,2215,0
20250228,133200,459186395,2215,2215,2215,2215,401
20250228,133100,458298180,2220,2220,2220,2220,20
20250228,133000,458253780,2220,2220,2220,2220,5
20250228,132900,458242680,2215,2215,2215,2215,22
20250228,132800,458193950,2215,2220,2220,2215,2
20250228,132700,458189515,2215,2225,2225,2215,58
20250228,132600,458061010,2215,2215,2215,2215,103
20250228,132500,457832865,2225,2225,2225,2225,20
20250228,132400,457788365,2220,2215,2220,2215,1111
20250228,132300,455325150,2220,2220,2220,2220,1
20250228,132200,455322930,2215,2220,2220,2215,311
20250228,132100,454634060,2215,2215,2215,2215,98
20250228,132000,454416990,2215,2215,2215,2215,0
20250228,131900,454416990,2215,2215,2215,2215,2
20250228,131800,454412560,2215,2210,2215,2210,290
20250228,131700,453771655,2210,2215,2215,2210,385
20250228,131600,452919410,2210,2210,2210,2210,85
20250228,131500,452731560,2215,2210,2215,2210,23
20250228,131400,452680725,2215,2215,2215,2215,3
20250228,131300,452674080,2215,2215,2215,2215,48
20250228,131200,452567760,2215,2215,2215,2215,80
20250228,131100,452390560,2215,2215,2215,2215,0
20250228,131000,452390560,2215,2215,2215,2210,67
20250228,130900,452242265,2210,2210,2210,2210,224
20250228,130800,451747225,2210,2210,2210,2210,271
20250228,130700,451148315,2210,2210,2210,2210,2222
20250228,130600,446237695,2210,2210,2210,2210,0
20250228,130500,446237695,2210,2210,2210,2210,111
20250228,130400,445992385,2210,2210,2210,2205,334
20250228,130300,445254355,2210,2215,2215,2210,679
20250228,130200,443753295,2215,2215,2215,2215,0
20250228,130100,443753295,2215,2215,2215,2215,255
20250228,130000,443188470,2215,2215,2215,2215,1
20250228,125900,443186255,2210,2215,2215,2210,9
20250228,125800,443166340,2215,2215,2215,2215,6
20250228,125700,443153050,2215,2215,2215,2215,8
20250228,125600,443135330,2215,2215,2215,2215,0
20250228,125500,443135330,2215,2215,2215,2215,0
20250228,125400,443135330,2215,2215,2215,2215,0
20250228,125300,443135330,2215,2215,2215,2215,1
20250228,125200,443133115,2215,2215,2215,2215,0
20250228,125100,443133115,2215,2215,2215,2215,0
20250228,125000,443133115,2215,2215,2215,2215,0
20250228,124900,443133115,2215,2210,2215,2205,2584
20250228,124800,437430905,2215,2215,2215,2215,0
20250228,124700,437430905,2215,2215,2215,2215,96
20250228,124600,437218265,2210,2210,2210,2210,292
20250228,124500,436572945,2215,2215,2215,2215,10
20250228,124400,436550795,2210,2215,2215,2210,409
20250228,124300,435646780,2215,2215,2215,2215,10
20250228,124200,435624630,2210,2220,2220,2210,201
20250228,124100,435180410,2215,2210,2215,2210,773
20250228,124000,433469915,2210,2210,2210,2210,0
20250228,123900,433469915,2210,2220,2220,2210,1380
20250228,123800,430413085,2225,2225,2225,2220,458
20250228,123700,429396310,2220,2220,2220,2220,679
20250228,123600,427888930,2225,2225,2225,2225,1
20250228,123500,427886705,2220,2220,2220,2220,0
20250228,123400,427886705,2220,2220,2220,2220,66
20250228,123300,427740185,2220,2220,2220,2220,0
20250228,123200,427740185,2220,2220,2220,2220,300
20250228,123100,427074185,2230,2225,2230,2225,3
20250228,123000,427067505,2215,2215,2215,2215,901
20250228,122900,425071790,2225,2225,2225,2225,0
20250228,122800,425071790,2225,2225,2225,2225,19
20250228,122700,425029515,2225,2225,2225,2225,2609
20250228,122600,419224490,2225,2225,2225,2225,0
20250228,122500,419224490,2225,2215,2225,2215,431
20250228,122400,418269815,2215,2220,2220,2215,2121
20250228,122300,413561205,2220,2220,2220,2220,0
20250228,122200,413561205,2220,2220,2220,2220,2
20250228,122100,413556765,2210,2210,2220,2210,427
20250228,122000,412612695,2220,2220,2220,2220,1
20250228,121900,412610475,2220,2210,2220,2210,455
20250228,121800,411604915,2220,2220,2220,2220,11
20250228,121700,411580495,2215,2205,2215,2200,2730
20250228,121600,405551810,2200,2210,2210,2200,22061
20250228,121500,356939860,2210,2210,2210,2210,0
20250228,121400,356939860,2210,2220,2220,2210,4
20250228,121300,356931010,2220,2220,2220,2220,0
20250228,121200,356931010,2220,2220,2220,2220,0
20250228,121100,356931010,2220,2220,2220,2220,1
20250228,121000,356928790,2210,2205,2210,2205,3723
20250228,120900,348708820,2210,2210,2210,2210,4318
20250228,120800,339166040,2210,2215,2215,2210,7319
20250228,120700,322979660,2220,2220,2220,2220,137
20250228,120600,322675520,2220,2220,2220,2220,125
20250228,120500,322398020,2220,2220,2220,2220,173
20250228,120400,322013960,2220,2220,2220,2220,1
20250228,120300,322011740,2215,2215,2215,2215,340
20250228,120200,321258640,2215,2215,2215,2215,150
20250228,120100,320926390,2215,2215,2215,2215,0
20250228,120000,320926390,2215,2215,2215,2215,0
20250228,115900,320926390,2215,2215,2215,2215,3
20250228,115800,320919745,2220,2220,2220,2220,100
20250228,115700,320697745,2220,2220,2220,2220,122
20250228,115600,320426905,2215,2220,2220,2215,150
20250228,115500,320094155,2220,2220,2220,2220,0
20250228,115400,320094155,2220,2220,2220,2220,8
20250228,115300,320076395,2220,2220,2220,2220,0
20250228,115200,320076395,2220,2215,2220,2215,57
20250228,115100,319950135,2215,2215,2215,2215,9342
20250228,115000,299257605,2215,2215,2215,2215,1500
20250228,114900,295935105,2215,2215,2215,2215,125
20250228,114800,295658230,2215,2215,2215,2215,1720
20250228,114700,291848430,2215,2215,2215,2215,0
20250228,114600,291848430,2215,2215,2215,2215,0
20250228,114500,291848430,2215,2215,2215,2215,5423
20250228,114400,279836485,2220,2220,2220,2220,1461
20250228,114300,276593065,2225,2225,2225,2225,3
20250228,114200,276586390,2230,2230,2230,2225,190
20250228,114100,276163600,2230,2230,2230,2230,1
20250228,114000,276161370,2225,2225,2225,2225,0
20250228,113900,276161370,2225,2225,2225,2225,97
20250228,113800,275945545,2225,2225,2225,2225,12
20250228,113700,275918845,2230,2225,2230,2225,136
20250228,113600,275616225,2230,2230,2230,2230,3
20250228,113500,275609535,2230,2230,2230,2225,17
20250228,113400,275571635,2230,2230,2230,2225,196
20250228,113300,275135365,2230,2225,2230,2225,2876
20250228,113200,268736245,2230,2230,2230,2230,10
20250228,113100,268713945,2230,2225,2230,2225,426
20250228,113000,267766065,2225,2230,2230,2225,4
20250228,112900,267757150,2235,2225,2235,2225,6423
20250228,112800,253458080,2220,2220,2220,2220,406
20250228,112700,252556760,2225,2220,2225,2220,670
20250228,112600,251069355,2220,2220,2220,2220,4040
20250228,112500,242100555,2220,2220,2220,2220,306
20250228,112400,241421235,2215,2215,2215,2215,105
20250228,112300,241188660,2215,2215,2215,2215,1357
20250228,112200,238182905,2215,2215,2215,2215,3961
20250228,112100,229409290,2220,2220,2220,2220,0
20250228,112000,229409290,2220,2220,2220,2220,0
20250228,111900,229409290,2220,2220,2220,2220,0
20250228,111800,229409290,2220,2220,2220,2220,69
20250228,111700,229256110,2220,2215,2220,2215,517
20250228,111600,228110885,2220,2220,2220,2220,2376
20250228,111500,222836165,2220,2220,2220,2220,2
20250228,111400,222831725,2215,2215,2215,2215,1100
20250228,111300,220395225,2220,2220,2220,2220,106
20250228,111200,220159905,2220,2220,2220,2220,14
20250228,111100,220128825,2220,2220,2220,2220,0
20250228,111000,220128825,2220,2220,2220,2215,950
20250228,110900,218019830,2220,2220,2220,2220,76
20250228,110800,217851110,2220,2220,2220,2220,50
20250228,110700,217740110,2220,2220,2220,2220,1
20250228,110600,217737890,2220,2225,2225,2215,2403
20250228,110500,212402905,2220,2220,2220,2220,1783
20250228,110400,208444645,2220,2220,2220,2220,0
20250228,110300,208444645,2220,2220,2220,2220,0
20250228,110200,208444645,2220,2225,2225,2220,835
20250228,110100,206586775,2225,2225,2225,2225,180
20250228,110000,206186275,2225,2225,2225,2225,5
20250228,105900,206175150,2225,2225,2225,2225,0
20250228,105800,206175150,2225,2225,2225,2225,45
20250228,105700,206075025,2225,2225,2225,2225,1
20250228,105600,206072800,2220,2220,2220,2220,46
20250228,105500,205970680,2225,2225,2225,2225,0
20250228,105400,205970680,2225,2225,2225,2225,93
20250228,105300,205763755,2225,2220,2225,2220,53
20250228,105200,205646080,2220,2220,2220,2220,0
20250228,105100,205646080,2220,2220,2225,2220,282
20250228,105000,205020020,2225,2225,2225,2225,0
20250228,104900,205020020,2225,2225,2225,2225,1
20250228,104800,205017795,2225,2225,2225,2225,50
20250228,104700,204906545,2225,2225,2225,2225,2233
20250228,104600,199938120,2225,2225,2225,2225,1
20250228,104500,199935895,2230,2230,2230,2230,100
20250228,104400,199712895,2230,2230,2230,2230,100
20250228,104300,199489895,2230,2235,2235,2230,51
20250228,104200,199376160,2230,2230,2230,2230,2074
20250228,104100,194751140,2225,2225,2225,2225,1920
20250228,104000,190479140,2220,2225,2225,2220,1050
20250228,103900,188147890,2220,2220,2220,2220,539
20250228,103800,186951310,2220,2225,2225,2220,717
20250228,103700,185356025,2225,2220,2225,2220,5257
20250228,103600,173682200,2225,2225,2225,2225,113
20250228,103500,173430775,2220,2220,2220,2220,0
20250228,103400,173430775,2220,2225,2225,2220,3
20250228,103300,173424105,2225,2225,2225,2225,106
20250228,103200,173188255,2220,2220,2225,2220,1204
20250228,103100,170515370,2225,2220,2225,2220,68
20250228,103000,170364390,2225,2220,2225,2220,568
20250228,102900,169103090,2225,2225,2225,2225,3
20250228,102800,169096415,2220,2220,2225,2220,1201
20250228,102700,166430145,2220,2225,2225,2220,3534
20250228,102600,158575350,2225,2230,2235,2225,555
20250228,102500,157337720,2235,2235,2235,2235,0
20250228,102400,157337720,2235,2235,2235,2235,0
20250228,102300,157337720,2235,2235,2235,2235,1
20250228,102200,157335485,2230,2230,2235,2225,665
20250228,102100,155852390,2230,2230,2230,2230,0
20250228,102000,155852390,2230,2230,2230,2230,0
20250228,101900,155852390,2230,2235,2235,2230,128
20250228,101800,155566945,2230,2235,2235,2230,575
20250228,101700,154284595,2235,2235,2235,2235,0
20250228,101600,154284595,2235,2235,2235,2235,500
20250228,101500,153167095,2235,2225,2235,2225,10996
20250228,101400,128684370,2225,2225,2230,2225,1036
20250228,101300,126379265,2225,2230,2230,2225,101
20250228,101200,126154535,2230,2225,2230,2225,1148
20250228,101100,123600230,2225,2230,2230,2225,365
20250228,101000,122788100,2225,2230,2230,2225,877
20250228,100900,120836765,2235,2225,2235,2225,2424
20250228,100800,115443295,2235,2225,2235,2225,24
20250228,100700,115389885,2235,2235,2235,2235,23
20250228,100600,115338480,2235,2230,2235,2225,7137
20250228,100500,99424120,2235,2235,2235,2235,5
20250228,100400,99412945,2235,2235,2235,2235,6
20250228,100300,99399535,2235,2235,2235,2235,65
20250228,100200,99254260,2235,2235,2235,2235,55
20250228,100100,99131335,2235,2235,2235,2235,0
20250228,100000,99131335,2235,2235,2235,2235,1158
20250228,095900,96543205,2235,2235,2235,2235,0
20250228,095800,96543205,2235,2230,2235,2230,288
20250228,095700,95899775,2230,2230,2235,2230,588
20250228,095600,94588530,2230,2235,2235,2230,598
20250228,095500,93253510,2235,2235,2235,2230,591
20250228,095400,91932865,2240,2235,2240,2230,151
20250228,095300,91595875,2230,2235,2235,2230,100
20250228,095200,91372865,2230,2230,2230,2230,280
20250228,095100,90748465,2235,2235,2245,2235,163
20250228,095000,90384150,2235,2240,2240,2235,1498
20250228,094900,87035485,2250,2250,2250,2245,59
20250228,094800,86902775,2250,2240,2250,2240,212
20250228,094700,86427785,2250,2250,2250,2250,6
20250228,094600,86414285,2250,2250,2250,2245,30
20250228,094500,86346790,2245,2240,2245,2240,988
20250228,094400,84133570,2250,2250,2250,2250,0
20250228,094300,84133570,2250,2250,2250,2250,0
20250228,094200,84133570,2250,2250,2250,2250,1
20250228,094100,84131320,2240,2250,2250,2240,43
20250228,094000,84034900,2250,2240,2250,2240,279
20250228,093900,83409650,2240,2245,2245,2240,2133
20250228,093800,78621720,2240,2245,2245,2240,398
20250228,093700,77729710,2245,2245,2245,2245,17
20250228,093600,77691545,2250,2250,2250,2250,18
20250228,093500,77651045,2250,2250,2250,2250,103
20250228,093400,77419295,2250,2245,2255,2245,406
20250228,093300,76506790,2250,2250,2250,2250,5
20250228,093200,76495540,2250,2245,2250,2245,17
20250228,093100,76457360,2245,2240,2250,2240,140
20250228,093000,76142980,2250,2240,2250,2235,290
20250228,092900,75490890,2255,2245,2255,2245,1979
20250228,092800,71034135,2250,2250,2250,2250,4
20250228,092700,71025135,2250,2250,2250,2250,0
20250228,092600,71025135,2250,2245,2250,2245,470
20250228,092500,69968500,2250,2245,2250,2240,300
20250228,092400,69295380,2250,2250,2250,2250,11
20250228,092300,69270630,2250,2250,2250,2250,1
20250228,092200,69268380,2245,2240,2245,2240,363
20250228,092100,68453495,2240,2245,2245,2240,58
20250228,092000,68323320,2245,2245,2245,2245,12
20250228,091900,68296380,2230,2240,2240,2230,21
20250228,091800,68249520,2245,2230,2245,2225,5082
20250228,091700,56882890,2230,2225,2230,2225,814
20250228,091600,55067835,2225,2230,2230,2225,1323
20250228,091500,52123715,2230,2225,2230,2225,342
20250228,091400,51361755,2230,2230,2230,2230,325
20250228,091300,50637005,2230,2230,2230,2230,549
20250228,091200,49412735,2220,2225,2230,2220,3218
20250228,091100,42251930,2225,2225,2225,2220,1238
20250228,091000,39497430,2225,2230,2230,2225,198
20250228,090900,39055990,2235,2235,2235,2225,1802
20250228,090800,35037975,2235,2235,2235,2235,300
20250228,090700,34367475,2235,2235,2235,2235,100
20250228,090600,34143975,2235,2235,2235,2235,199
20250228,090500,33699210,2235,2225,2235,2225,142
20250228,090400,33381850,2230,2230,2230,2230,0
20250228,090300,33381850,2230,2240,2240,2230,1253
20250228,090200,30586320,2245,2240,2245,2235,1201
20250228,090100,27893250,2240,2240,2240,2215,3224
20250228,090000,20722440,2245,2230,2245,2225,9291