stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,210100,9261431190,2945,2945,2945,2945,31751
20250228,210000,9261431190,2945,2945,2945,2945,0
20250228,205900,9261431190,2945,2945,2945,2945,0
20250228,205800,9261431190,2945,2945,2945,2945,0
20250228,205700,9261431190,2945,2945,2945,2945,0
20250228,205600,9261431190,2945,2945,2945,2945,0
20250228,205500,9261431190,2945,2945,2945,2945,0
20250228,205400,9261431190,2945,2945,2945,2945,0
20250228,205300,9261431190,2945,2945,2945,2945,0
20250228,205200,9261431190,2945,2945,2945,2945,0
20250228,205100,9261431190,2945,2945,2945,2945,0
20250228,205000,9261431190,2945,2945,2945,2945,0
20250228,204900,9261431190,2945,2945,2945,2945,0
20250228,204800,9261431190,2945,2945,2945,2945,0
20250228,204700,9261431190,2945,2945,2945,2945,0
20250228,204600,9261431190,2945,2945,2945,2945,0
20250228,204500,9261431190,2945,2945,2945,2945,0
20250228,204400,9261431190,2945,2945,2945,2945,0
20250228,204300,9261431190,2945,2945,2945,2945,0
20250228,204200,9261431190,2945,2945,2945,2945,0
20250228,204100,9261431190,2945,2945,2945,2945,0
20250228,204000,9261431190,2945,2945,2945,2945,0
20250228,203900,9261431190,2945,2945,2945,2945,0
20250228,203800,9261431190,2945,2945,2945,2945,0
20250228,203700,9261431190,2945,2945,2945,2945,0
20250228,203600,9261431190,2945,2945,2945,2945,0
20250228,203500,9261431190,2945,2945,2945,2945,0
20250228,203400,9261431190,2945,2945,2945,2945,0
20250228,203300,9261431190,2945,2945,2945,2945,0
20250228,203200,9261431190,2945,2945,2945,2945,0
20250228,203100,9261431190,2945,2945,2945,2945,31751
20250228,203000,9261431190,2945,2945,2945,2945,0
20250228,202900,9261431190,2945,2945,2945,2945,0
20250228,202800,9261431190,2945,2945,2945,2945,0
20250228,202700,9261431190,2945,2945,2945,2945,0
20250228,202600,9261431190,2945,2945,2945,2945,0
20250228,202500,9261431190,2945,2945,2945,2945,0
20250228,202400,9261431190,2945,2945,2945,2945,0
20250228,202300,9261431190,2945,2945,2945,2945,0
20250228,202200,9261431190,2945,2945,2945,2945,0
20250228,202100,9261431190,2945,2945,2945,2945,0
20250228,202000,9261431190,2945,2945,2945,2945,0
20250228,201900,9261431190,2945,2945,2945,2945,0
20250228,201800,9261431190,2945,2945,2945,2945,0
20250228,201700,9261431190,2945,2945,2945,2945,0
20250228,201600,9261431190,2945,2945,2945,2945,0
20250228,201500,9261431190,2945,2945,2945,2945,0
20250228,201400,9261431190,2945,2945,2945,2945,0
20250228,201300,9261431190,2945,2945,2945,2945,0
20250228,201200,9261431190,2945,2945,2945,2945,0
20250228,201100,9261431190,2945,2945,2945,2945,0
20250228,201000,9261431190,2945,2945,2945,2945,0
20250228,200900,9261431190,2945,2945,2945,2945,0
20250228,200800,9261431190,2945,2945,2945,2945,0
20250228,200700,9261431190,2945,2945,2945,2945,0
20250228,200600,9261431190,2945,2945,2945,2945,0
20250228,200500,9261431190,2945,2945,2945,2945,0
20250228,200400,9261431190,2945,2945,2945,2945,0
20250228,200300,9261431190,2945,2945,2945,2945,0
20250228,200200,9261431190,2945,2945,2945,2945,0
20250228,200100,9261431190,2945,2945,2945,2945,31751
20250228,200000,9261431190,2945,2945,2945,2945,0
20250228,195900,9261431190,2945,2945,2945,2945,0
20250228,195800,9261431190,2945,2945,2945,2945,0
20250228,195700,9261431190,2945,2945,2945,2945,0
20250228,195600,9261431190,2945,2945,2945,2945,0
20250228,195500,9261431190,2945,2945,2945,2945,0
20250228,195400,9261431190,2945,2945,2945,2945,0
20250228,195300,9261431190,2945,2945,2945,2945,0
20250228,195200,9261431190,2945,2945,2945,2945,0
20250228,195100,9261431190,2945,2945,2945,2945,0
20250228,195000,9261431190,2945,2945,2945,2945,0
20250228,194900,9261431190,2945,2945,2945,2945,0
20250228,194800,9261431190,2945,2945,2945,2945,0
20250228,194700,9261431190,2945,2945,2945,2945,0
20250228,194600,9261431190,2945,2945,2945,2945,0
20250228,194500,9261431190,2945,2945,2945,2945,0
20250228,194400,9261431190,2945,2945,2945,2945,0
20250228,194300,9261431190,2945,2945,2945,2945,0
20250228,194200,9261431190,2945,2945,2945,2945,0
20250228,194100,9261431190,2945,2945,2945,2945,0
20250228,194000,9261431190,2945,2945,2945,2945,0
20250228,193900,9261431190,2945,2945,2945,2945,0
20250228,193800,9261431190,2945,2945,2945,2945,0
20250228,193700,9261431190,2945,2945,2945,2945,0
20250228,193600,9261431190,2945,2945,2945,2945,0
20250228,193500,9261431190,2945,2945,2945,2945,0
20250228,193400,9261431190,2945,2945,2945,2945,0
20250228,193300,9261431190,2945,2945,2945,2945,0
20250228,193200,9261431190,2945,2945,2945,2945,0
20250228,193100,9261431190,2945,2945,2945,2945,31751
20250228,193000,9261431190,2945,2945,2945,2945,0
20250228,192900,9261431190,2945,2945,2945,2945,0
20250228,192800,9261431190,2945,2945,2945,2945,0
20250228,192700,9261431190,2945,2945,2945,2945,0
20250228,192600,9261431190,2945,2945,2945,2945,0
20250228,192500,9261431190,2945,2945,2945,2945,0
20250228,192400,9261431190,2945,2945,2945,2945,0
20250228,192300,9261431190,2945,2945,2945,2945,0
20250228,192200,9261431190,2945,2945,2945,2945,0
20250228,192100,9261431190,2945,2945,2945,2945,0
20250228,192000,9261431190,2945,2945,2945,2945,0
20250228,191900,9261431190,2945,2945,2945,2945,0
20250228,191800,9261431190,2945,2945,2945,2945,0
20250228,191700,9261431190,2945,2945,2945,2945,0
20250228,191600,9261431190,2945,2945,2945,2945,0
20250228,191500,9261431190,2945,2945,2945,2945,0
20250228,191400,9261431190,2945,2945,2945,2945,0
20250228,191300,9261431190,2945,2945,2945,2945,0
20250228,191200,9261431190,2945,2945,2945,2945,0
20250228,191100,9261431190,2945,2945,2945,2945,0
20250228,191000,9261431190,2945,2945,2945,2945,0
20250228,190900,9261431190,2945,2945,2945,2945,0
20250228,190800,9261431190,2945,2945,2945,2945,0
20250228,190700,9261431190,2945,2945,2945,2945,0
20250228,190600,9261431190,2945,2945,2945,2945,0
20250228,190500,9261431190,2945,2945,2945,2945,0
20250228,190400,9261431190,2945,2945,2945,2945,0
20250228,190300,9261431190,2945,2945,2945,2945,0
20250228,190200,9261431190,2945,2945,2945,2945,0
20250228,190100,9261431190,2945,2945,2945,2945,31751
20250228,190000,9261431190,2945,2945,2945,2945,0
20250228,185900,9261431190,2945,2945,2945,2945,0
20250228,185800,9261431190,2945,2945,2945,2945,0
20250228,185700,9261431190,2945,2945,2945,2945,0
20250228,185600,9261431190,2945,2945,2945,2945,0
20250228,185500,9261431190,2945,2945,2945,2945,0
20250228,185400,9261431190,2945,2945,2945,2945,0
20250228,185300,9261431190,2945,2945,2945,2945,0
20250228,185200,9261431190,2945,2945,2945,2945,0
20250228,185100,9261431190,2945,2945,2945,2945,0
20250228,185000,9261431190,2945,2945,2945,2945,0
20250228,184900,9261431190,2945,2945,2945,2945,0
20250228,184800,9261431190,2945,2945,2945,2945,0
20250228,184700,9261431190,2945,2945,2945,2945,0
20250228,184600,9261431190,2945,2945,2945,2945,0
20250228,184500,9261431190,2945,2945,2945,2945,0
20250228,184400,9261431190,2945,2945,2945,2945,0
20250228,184300,9261431190,2945,2945,2945,2945,0
20250228,184200,9261431190,2945,2945,2945,2945,0
20250228,184100,9261431190,2945,2945,2945,2945,0
20250228,184000,9261431190,2945,2945,2945,2945,0
20250228,183900,9261431190,2945,2945,2945,2945,0
20250228,183800,9261431190,2945,2945,2945,2945,0
20250228,183700,9261431190,2945,2945,2945,2945,0
20250228,183600,9261431190,2945,2945,2945,2945,0
20250228,183500,9261431190,2945,2945,2945,2945,0
20250228,183400,9261431190,2945,2945,2945,2945,0
20250228,183300,9261431190,2945,2945,2945,2945,0
20250228,183200,9261431190,2945,2945,2945,2945,0
20250228,183100,9261431190,2945,2945,2945,2945,31751
20250228,183000,9261431190,2945,2945,2945,2945,0
20250228,182900,9261431190,2945,2945,2945,2945,0
20250228,182800,9261431190,2945,2945,2945,2945,0
20250228,182700,9261431190,2945,2945,2945,2945,0
20250228,182600,9261431190,2945,2945,2945,2945,0
20250228,182500,9261431190,2945,2945,2945,2945,0
20250228,182400,9261431190,2945,2945,2945,2945,0
20250228,182300,9261431190,2945,2945,2945,2945,0
20250228,182200,9261431190,2945,2945,2945,2945,0
20250228,182100,9261431190,2945,2945,2945,2945,0
20250228,182000,9261431190,2945,2945,2945,2945,0
20250228,181900,9261431190,2945,2945,2945,2945,0
20250228,181800,9261431190,2945,2945,2945,2945,0
20250228,181700,9261431190,2945,2945,2945,2945,0
20250228,181600,9261431190,2945,2945,2945,2945,0
20250228,181500,9261431190,2945,2945,2945,2945,0
20250228,181400,9261431190,2945,2945,2945,2945,0
20250228,181300,9261431190,2945,2945,2945,2945,0
20250228,181200,9261431190,2945,2945,2945,2945,0
20250228,181100,9261431190,2945,2945,2945,2945,0
20250228,181000,9261431190,2945,2945,2945,2945,0
20250228,180900,9261431190,2945,2945,2945,2945,0
20250228,180800,9261431190,2945,2945,2945,2945,0
20250228,180700,9261431190,2945,2945,2945,2945,0
20250228,180600,9261431190,2945,2945,2945,2945,0
20250228,180500,9261431190,2945,2945,2945,2945,0
20250228,180400,9261431190,2945,2945,2945,2945,0
20250228,180300,9261431190,2945,2945,2945,2945,0
20250228,180200,9261431190,2945,2945,2945,2945,0
20250228,180100,9261431190,2945,2945,2945,2945,31751
20250228,180000,9261431190,2945,2945,2945,2945,0
20250228,175900,9261431190,2945,2945,2945,2945,0
20250228,175800,9261431190,2945,2945,2945,2945,0
20250228,175700,9261431190,2945,2945,2945,2945,0
20250228,175600,9261431190,2945,2945,2945,2945,0
20250228,175500,9261431190,2945,2945,2945,2945,0
20250228,175400,9261431190,2945,2945,2945,2945,0
20250228,175300,9261431190,2945,2945,2945,2945,0
20250228,175200,9261431190,2945,2945,2945,2945,0
20250228,175100,9261431190,2945,2945,2945,2945,0
20250228,175000,9261431190,2945,2945,2945,2945,0
20250228,174900,9261431190,2945,2945,2945,2945,0
20250228,174800,9261431190,2945,2945,2945,2945,0
20250228,174700,9261431190,2945,2945,2945,2945,0
20250228,174600,9261431190,2945,2945,2945,2945,0
20250228,174500,9261431190,2945,2945,2945,2945,0
20250228,174400,9261431190,2945,2945,2945,2945,0
20250228,174300,9261431190,2945,2945,2945,2945,0
20250228,174200,9261431190,2945,2945,2945,2945,0
20250228,174100,9261431190,2945,2945,2945,2945,0
20250228,174000,9261431190,2945,2945,2945,2945,0
20250228,173900,9261431190,2945,2945,2945,2945,0
20250228,173800,9261431190,2945,2945,2945,2945,0
20250228,173700,9261431190,2945,2945,2945,2945,0
20250228,173600,9261431190,2945,2945,2945,2945,0
20250228,173500,9261431190,2945,2945,2945,2945,0
20250228,173400,9261431190,2945,2945,2945,2945,0
20250228,173300,9261431190,2945,2945,2945,2945,0
20250228,173200,9261431190,2945,2945,2945,2945,0
20250228,173100,9261431190,2945,2945,2945,2945,31751
20250228,173000,9261431190,2945,2945,2945,2945,0
20250228,172900,9261431190,2945,2945,2945,2945,0
20250228,172800,9261431190,2945,2945,2945,2945,0
20250228,172700,9261431190,2945,2945,2945,2945,0
20250228,172600,9261431190,2945,2945,2945,2945,0
20250228,172500,9261431190,2945,2945,2945,2945,0
20250228,172400,9261431190,2945,2945,2945,2945,0
20250228,172300,9261431190,2945,2945,2945,2945,0
20250228,172200,9261431190,2945,2945,2945,2945,0
20250228,172100,9261431190,2945,2945,2945,2945,0
20250228,172000,9261431190,2945,2945,2945,2945,0
20250228,171900,9261431190,2945,2945,2945,2945,0
20250228,171800,9261431190,2945,2945,2945,2945,0
20250228,171700,9261431190,2945,2945,2945,2945,0
20250228,171600,9261431190,2945,2945,2945,2945,0
20250228,171500,9261431190,2945,2945,2945,2945,0
20250228,171400,9261431190,2945,2945,2945,2945,0
20250228,171300,9261431190,2945,2945,2945,2945,0
20250228,171200,9261431190,2945,2945,2945,2945,0
20250228,171100,9261431190,2945,2945,2945,2945,0
20250228,171000,9261431190,2945,2945,2945,2945,0
20250228,170900,9261431190,2945,2945,2945,2945,0
20250228,170800,9261431190,2945,2945,2945,2945,0
20250228,170700,9261431190,2945,2945,2945,2945,0
20250228,170600,9261431190,2945,2945,2945,2945,0
20250228,170500,9261431190,2945,2945,2945,2945,0
20250228,170400,9261431190,2945,2945,2945,2945,0
20250228,170300,9261431190,2945,2945,2945,2945,0
20250228,170200,9261431190,2945,2945,2945,2945,0
20250228,170100,9261431190,2945,2945,2945,2945,31751
20250228,170000,9261431190,2945,2945,2945,2945,0
20250228,165900,9261431190,2945,2945,2945,2945,0
20250228,165800,9261431190,2945,2945,2945,2945,0
20250228,165700,9261431190,2945,2945,2945,2945,0
20250228,165600,9261431190,2945,2945,2945,2945,0
20250228,165500,9261431190,2945,2945,2945,2945,0
20250228,165400,9261431190,2945,2945,2945,2945,0
20250228,165300,9261431190,2945,2945,2945,2945,0
20250228,165200,9261431190,2945,2945,2945,2945,0
20250228,165100,9261431190,2945,2945,2945,2945,0
20250228,165000,9261431190,2945,2945,2945,2945,0
20250228,164900,9261431190,2945,2945,2945,2945,0
20250228,164800,9261431190,2945,2945,2945,2945,0
20250228,164700,9261431190,2945,2945,2945,2945,0
20250228,164600,9261431190,2945,2945,2945,2945,0
20250228,164500,9261431190,2945,2945,2945,2945,0
20250228,164400,9261431190,2945,2945,2945,2945,0
20250228,164300,9261431190,2945,2945,2945,2945,0
20250228,164200,9261431190,2945,2945,2945,2945,0
20250228,164100,9261431190,2945,2945,2945,2945,0
20250228,164000,9261431190,2945,2945,2945,2945,0
20250228,163900,9261431190,2945,2945,2945,2945,0
20250228,163800,9261431190,2945,2945,2945,2945,0
20250228,163700,9261431190,2945,2945,2945,2945,0
20250228,163600,9261431190,2945,2945,2945,2945,0
20250228,163500,9261431190,2945,2945,2945,2945,0
20250228,163400,9261431190,2945,2945,2945,2945,0
20250228,163300,9261431190,2945,2945,2945,2945,0
20250228,163200,9261431190,2945,2945,2945,2945,0
20250228,163100,9261431190,2945,2945,2945,2945,31751
20250228,163000,9261431190,2945,2945,2945,2945,0
20250228,162900,9261431190,2945,2945,2945,2945,0
20250228,162800,9261431190,2945,2945,2945,2945,0
20250228,162700,9261431190,2945,2945,2945,2945,0
20250228,162600,9261431190,2945,2945,2945,2945,0
20250228,162500,9261431190,2945,2945,2945,2945,0
20250228,162400,9261431190,2945,2945,2945,2945,0
20250228,162300,9261431190,2945,2945,2945,2945,0
20250228,162200,9261431190,2945,2945,2945,2945,0
20250228,162100,9261431190,2945,2945,2945,2945,0
20250228,162000,9261431190,2945,2945,2945,2945,0
20250228,161900,9261431190,2945,2945,2945,2945,0
20250228,161800,9261431190,2945,2945,2945,2945,0
20250228,161700,9261431190,2945,2945,2945,2945,0
20250228,161600,9261431190,2945,2945,2945,2945,0
20250228,161500,9261431190,2945,2945,2945,2945,0
20250228,161400,9261431190,2945,2945,2945,2945,0
20250228,161300,9261431190,2945,2945,2945,2945,0
20250228,161200,9261431190,2945,2945,2945,2945,0
20250228,161100,9261431190,2945,2945,2945,2945,0
20250228,161000,9261431190,2945,2945,2945,2945,0
20250228,160900,9261431190,2945,2945,2945,2945,0
20250228,160800,9261431190,2945,2945,2945,2945,0
20250228,160700,9261431190,2945,2945,2945,2945,0
20250228,160600,9261431190,2945,2945,2945,2945,0
20250228,160500,9261431190,2945,2945,2945,2945,0
20250228,160400,9261431190,2945,2945,2945,2945,0
20250228,160300,9261431190,2945,2945,2945,2945,0
20250228,160200,9261431190,2945,2945,2945,2945,0
20250228,160100,9261431190,2945,2945,2945,2945,31751
20250228,160000,9261431190,2945,2945,2945,2945,0
20250228,155900,9261431190,2945,2945,2945,2945,0
20250228,155800,9261431190,2945,2945,2945,2945,0
20250228,155700,9261431190,2945,2945,2945,2945,0
20250228,155600,9261431190,2945,2945,2945,2945,0
20250228,155500,9261431190,2945,2945,2945,2945,0
20250228,155400,9261431190,2945,2945,2945,2945,0
20250228,155300,9261431190,2945,2945,2945,2945,0
20250228,155200,9261431190,2945,2945,2945,2945,0
20250228,155100,9261431190,2945,2945,2945,2945,0
20250228,155000,9261431190,2945,2945,2945,2945,0
20250228,154900,9261431190,2945,2945,2945,2945,0
20250228,154800,9261431190,2945,2945,2945,2945,0
20250228,154700,9261431190,2945,2945,2945,2945,0
20250228,154600,9261431190,2945,2945,2945,2945,0
20250228,154500,9261431190,2945,2945,2945,2945,0
20250228,154400,9261431190,2945,2945,2945,2945,0
20250228,154300,9261431190,2945,2945,2945,2945,0
20250228,154200,9261431190,2945,2945,2945,2945,0
20250228,154100,9261431190,2945,2945,2945,2945,0
20250228,154000,9261431190,2945,2945,2945,2945,0
20250228,153900,9261431190,2945,2945,2945,2945,0
20250228,153800,9261431190,2945,2945,2945,2945,0
20250228,153700,9261431190,2945,2945,2945,2945,0
20250228,153600,9261431190,2945,2945,2945,2945,0
20250228,153500,9261431190,2945,2945,2945,2945,0
20250228,153400,9261431190,2945,2945,2945,2945,0
20250228,153300,9261431190,2945,2945,2945,2945,0
20250228,153200,9261431190,2945,2945,2945,2945,0
20250228,153100,9261431190,2945,2945,2945,2945,31751
20250228,153000,9261431190,2945,2945,2945,2945,31751
20250228,152900,9167924495,2955,2955,2955,2955,0
20250228,152800,9167924495,2955,2955,2955,2955,0
20250228,152700,9167924495,2955,2955,2955,2955,0
20250228,152600,9167924495,2955,2955,2955,2955,0
20250228,152500,9167924495,2955,2955,2955,2955,0
20250228,152400,9167924495,2955,2955,2955,2955,0
20250228,152300,9167924495,2955,2955,2955,2955,0
20250228,152200,9167924495,2955,2955,2955,2955,0
20250228,152100,9167924495,2955,2955,2955,2955,0
20250228,152000,9167924495,2955,2955,2955,2955,0
20250228,151900,9167924495,2955,2935,2955,2930,28456
20250228,151800,9084181160,2935,2925,2935,2925,10192
20250228,151700,9054317030,2930,2930,2930,2925,10852
20250228,151600,9022531120,2925,2925,2930,2925,5280
20250228,151500,9007081100,2925,2925,2930,2925,11115
20250228,151400,8974565610,2925,2930,2935,2925,6797
20250228,151300,8954651920,2930,2930,2930,2925,5470
20250228,151200,8938625190,2930,2930,2930,2925,6130
20250228,151100,8920666055,2925,2935,2935,2925,3246
20250228,151000,8911155645,2935,2935,2935,2930,409
20250228,150900,8909955975,2930,2930,2935,2930,1271
20250228,150800,8906231940,2930,2930,2940,2930,2292
20250228,150700,8899516360,2930,2940,2940,2925,31281
20250228,150600,8807756475,2940,2940,2940,2940,4403
20250228,150500,8794811655,2940,2940,2945,2940,1189
20250228,150400,8791311830,2940,2940,2945,2935,3115
20250228,150300,8782152345,2940,2940,2940,2935,5440
20250228,150200,8766164115,2935,2945,2945,2935,7228
20250228,150100,8744916570,2945,2945,2945,2940,6629
20250228,150000,8725424410,2940,2945,2945,2940,1200
20250228,145900,8721895410,2940,2940,2945,2940,2419
20250228,145800,8714778200,2940,2940,2945,2940,6163
20250228,145700,8696641580,2940,2940,2945,2940,6994
20250228,145600,8676078170,2945,2940,2945,2940,2724
20250228,145500,8668067110,2940,2940,2940,2940,1547
20250228,145400,8663518930,2940,2945,2945,2940,1452
20250228,145300,8659242950,2940,2940,2945,2940,1801
20250228,145200,8653940240,2940,2945,2945,2940,721
20250228,145100,8651817265,2945,2945,2945,2940,979
20250228,145000,8648935095,2945,2940,2945,2940,495
20250228,144900,8647479370,2940,2945,2945,2940,3647
20250228,144800,8636757180,2945,2945,2945,2940,1013
20250228,144700,8633774315,2940,2940,2940,2935,4330
20250228,144600,8621046115,2940,2940,2940,2935,9219
20250228,144500,8593962410,2940,2935,2940,2935,2302
20250228,144400,8587201675,2935,2935,2935,2935,3508
20250228,144300,8576905695,2935,2935,2935,2935,330
20250228,144200,8575937145,2935,2935,2935,2930,333
20250228,144100,8574960160,2935,2935,2935,2935,5963
20250228,144000,8557458755,2935,2940,2940,2935,531
20250228,143900,8555899050,2940,2935,2940,2930,5101
20250228,143800,8540934105,2940,2945,2945,2935,8073
20250228,143700,8517213540,2945,2940,2950,2940,4388
20250228,143600,8504292190,2940,2935,2940,2930,7771
20250228,143500,8481467015,2930,2935,2935,2930,7831
20250228,143400,8458494675,2930,2930,2930,2925,485
20250228,143300,8457073995,2925,2930,2930,2925,6116
20250228,143200,8439156930,2925,2920,2925,2920,7665
20250228,143100,8416753095,2930,2920,2930,2920,5454
20250228,143000,8400802795,2920,2920,2925,2920,8792
20250228,142900,8375094300,2920,2925,2925,2915,31619
20250228,142800,8282822825,2925,2925,2930,2920,28653
20250228,142700,8199125985,2930,2925,2930,2925,1233
20250228,142600,8195513700,2925,2930,2930,2925,3841
20250228,142500,8184277940,2925,2930,2930,2925,2616
20250228,142400,8176624640,2930,2930,2930,2925,6831
20250228,142300,8156635180,2925,2925,2935,2925,9503
20250228,142200,8128823860,2925,2925,2930,2920,3180
20250228,142100,8119523715,2925,2930,2930,2920,12288
20250228,142000,8083619100,2930,2925,2930,2925,2571
20250228,141900,8076098570,2925,2930,2930,2920,30358
20250228,141800,7987320335,2930,2930,2935,2925,2416
20250228,141700,7980241085,2935,2930,2935,2930,23550
20250228,141600,7911236555,2935,2940,2940,2935,10715
20250228,141500,7879787990,2940,2935,2940,2935,1845
20250228,141400,7874372560,2940,2935,2940,2935,1929
20250228,141300,7868709380,2935,2935,2935,2935,977
20250228,141200,7865841885,2935,2935,2935,2935,1890
20250228,141100,7860294735,2935,2940,2945,2935,9331
20250228,141000,7832862160,2945,2940,2945,2940,3674
20250228,140900,7822057600,2940,2940,2945,2940,2225
20250228,140800,7815513050,2945,2945,2945,2940,7601
20250228,140700,7793129990,2945,2945,2945,2940,7266
20250228,140600,7771743190,2945,2945,2945,2940,2783
20250228,140500,7763547625,2940,2940,2945,2940,4031
20250228,140400,7751681485,2945,2945,2945,2940,4365
20250228,140300,7738826930,2950,2950,2950,2945,607
20250228,140200,7737039015,2945,2945,2950,2945,931
20250228,140100,7734296470,2945,2945,2945,2945,2612
20250228,140000,7726604130,2940,2940,2940,2940,278
20250228,135900,7725786810,2940,2940,2940,2940,1110
20250228,135800,7722523410,2940,2940,2945,2940,4623
20250228,135700,7708926785,2945,2945,2945,2945,425
20250228,135600,7707675160,2945,2945,2945,2940,3725
20250228,135500,7696705510,2945,2945,2945,2945,1699
20250228,135400,7691701955,2950,2945,2950,2945,474
20250228,135300,7690305525,2950,2950,2950,2940,1508
20250228,135200,7685861640,2945,2940,2945,2940,4432
20250228,135100,7672817290,2940,2940,2940,2940,150
20250228,135000,7672376290,2940,2940,2945,2940,1001
20250228,134900,7669433325,2940,2945,2945,2940,1775
20250228,134800,7664207825,2945,2945,2945,2940,11227
20250228,134700,7631200235,2945,2945,2950,2940,9830
20250228,134600,7602250695,2950,2950,2950,2950,5192
20250228,134500,7586934295,2955,2955,2955,2955,14
20250228,134400,7586892925,2955,2955,2955,2950,283
20250228,134300,7586057030,2955,2950,2955,2950,1422
20250228,134200,7581861420,2950,2955,2955,2950,1424
20250228,134100,7577660595,2950,2955,2955,2950,2136
20250228,134000,7571354890,2955,2950,2955,2950,561
20250228,133900,7569698435,2955,2955,2955,2950,1014
20250228,133800,7566707065,2955,2955,2955,2955,1051
20250228,133700,7563601360,2955,2955,2955,2950,104
20250228,133600,7563294540,2955,2955,2955,2955,1122
20250228,133500,7559979030,2955,2955,2955,2955,1847
20250228,133400,7554521145,2955,2955,2955,2955,1781
20250228,133300,7549258290,2955,2950,2955,2950,3421
20250228,133200,7539158490,2950,2950,2950,2945,5804
20250228,133100,7522036695,2950,2945,2950,2945,2802
20250228,133000,7513782985,2945,2945,2945,2945,1110
20250228,132900,7510514035,2945,2950,2950,2945,819
20250228,132800,7508102065,2945,2945,2945,2940,1573
20250228,132700,7503472080,2945,2945,2945,2940,1202
20250228,132600,7499933290,2945,2945,2945,2940,3097
20250228,132500,7490817410,2945,2945,2950,2945,342
20250228,132400,7489810215,2945,2945,2950,2945,2556
20250228,132300,7482280705,2950,2950,2950,2945,3555
20250228,132200,7471810530,2950,2950,2950,2945,185
20250228,132100,7471265625,2945,2945,2945,2945,1550
20250228,132000,7466700875,2945,2945,2945,2945,2922
20250228,131900,7458095585,2950,2950,2950,2945,729
20250228,131800,7455945045,2950,2950,2950,2945,829
20250228,131700,7453503440,2945,2940,2945,2935,4261
20250228,131600,7440974830,2940,2935,2940,2935,2091
20250228,131500,7434836490,2940,2940,2940,2935,1598
20250228,131400,7430144975,2935,2935,2940,2935,1465
20250228,131300,7425841025,2940,2940,2940,2935,2459
20250228,131200,7418615810,2940,2940,2945,2935,1953
20250228,131100,7412874505,2940,2940,2940,2935,209
20250228,131000,7412260145,2935,2935,2935,2935,499
20250228,130900,7410795580,2935,2935,2935,2935,1170
20250228,130800,7407361630,2935,2930,2935,2930,2362
20250228,130700,7400434325,2930,2935,2935,2930,333
20250228,130600,7399457220,2930,2935,2935,2930,1553
20250228,130500,7394900605,2935,2935,2935,2935,980
20250228,130400,7392024305,2935,2940,2940,2935,2286
20250228,130300,7385313830,2940,2940,2945,2940,9185
20250228,130200,7358284160,2940,2945,2945,2940,3400
20250228,130100,7348287200,2940,2945,2945,2940,25
20250228,130000,7348213620,2945,2945,2945,2945,101
20250228,125900,7347916175,2945,2940,2945,2940,1927
20250228,125800,7342247030,2940,2945,2945,2940,3786
20250228,125700,7331108525,2940,2940,2940,2940,1502
20250228,125600,7326692645,2940,2940,2940,2935,474
20250228,125500,7325299385,2940,2940,2940,2935,181
20250228,125400,7324767455,2940,2940,2940,2940,1161
20250228,125300,7321354115,2940,2935,2940,2935,8637
20250228,125200,7296003265,2930,2935,2935,2930,368
20250228,125100,7294924690,2935,2935,2935,2930,2203
20250228,125000,7288462485,2935,2930,2935,2925,13204
20250228,124900,7249780510,2930,2925,2930,2925,3821
20250228,124800,7238602770,2930,2930,2930,2925,4319
20250228,124700,7225963365,2930,2930,2930,2925,1368
20250228,124600,7221955325,2930,2930,2930,2930,1574
20250228,124500,7217343505,2930,2920,2930,2920,3981
20250228,124400,7205694525,2920,2925,2925,2920,3801
20250228,124300,7194579990,2925,2935,2935,2920,5696
20250228,124200,7177918820,2935,2935,2940,2930,7252
20250228,124100,7156640665,2935,2945,2945,2935,3285
20250228,124000,7146985090,2940,2930,2940,2925,8713
20250228,123900,7121435355,2930,2925,2930,2925,5450
20250228,123800,7105489710,2925,2930,2930,2920,11040
20250228,123700,7073226835,2930,2940,2940,2930,22446
20250228,123600,7007386475,2940,2945,2945,2935,8803
20250228,123500,6981509730,2945,2945,2945,2940,7058
20250228,123400,6960754030,2940,2945,2945,2940,8744
20250228,123300,6935038205,2945,2940,2945,2940,4646
20250228,123200,6921360985,2940,2945,2945,2940,6205
20250228,123100,6903105335,2945,2950,2950,2945,30173
20250228,123000,6814232860,2950,2950,2950,2945,6740
20250228,122900,6794369680,2945,2950,2950,2945,11583
20250228,122800,6760200080,2950,2950,2950,2945,15541
20250228,122700,6714358895,2955,2950,2955,2950,21399
20250228,122600,6651215865,2955,2955,2960,2950,32538
20250228,122500,6555071545,2955,2960,2960,2955,4051
20250228,122400,6543088020,2960,2960,2960,2955,3045
20250228,122300,6534086195,2960,2960,2960,2955,2827
20250228,122200,6525723425,2955,2965,2965,2955,19625
20250228,122100,6467632645,2965,2960,2965,2960,18906
20250228,122000,6411667920,2960,2965,2970,2960,19059
20250228,121900,6355163075,2965,2965,2970,2965,13709
20250228,121800,6314489140,2965,2970,2970,2965,15147
20250228,121700,6269577915,2965,2965,2970,2965,19405
20250228,121600,6212042025,2965,2970,2970,2965,619
20250228,121500,6210204195,2970,2965,2970,2965,2960
20250228,121400,6201419685,2970,2970,2970,2965,1131
20250228,121300,6198061215,2970,2970,2975,2965,6971
20250228,121200,6177360435,2970,2970,2975,2970,564
20250228,121100,6175684785,2975,2975,2975,2970,24089
20250228,121000,6104138420,2975,2975,2975,2975,273
20250228,120900,6103326245,2975,2975,2975,2975,645
20250228,120800,6101407370,2975,2980,2980,2970,168
20250228,120700,6100907200,2980,2975,2980,2975,1124
20250228,120600,6097560675,2975,2980,2980,2975,1967
20250228,120500,6091704515,2980,2975,2980,2975,2620
20250228,120400,6083905030,2970,2970,2975,2965,3243
20250228,120300,6074273515,2965,2970,2970,2965,467
20250228,120200,6072886620,2965,2965,2965,2965,4706
20250228,120100,6058933330,2965,2970,2970,2965,4426
20250228,120000,6045795220,2970,2975,2975,2965,5146
20250228,115900,6030524280,2975,2975,2975,2970,32611
20250228,115800,5933666445,2975,2975,2975,2975,902
20250228,115700,5930982995,2975,2975,2975,2970,461
20250228,115600,5929611770,2975,2975,2975,2970,1301
20250228,115500,5925742515,2970,2975,2980,2970,14275
20250228,115400,5883275730,2975,2975,2980,2975,4036
20250228,115300,5871268400,2975,2980,2980,2975,1331
20250228,115200,5867307140,2980,2975,2980,2975,1678
20250228,115100,5862308430,2975,2980,2980,2975,913
20250228,115000,5859590650,2980,2980,2980,2980,15
20250228,114900,5859545950,2975,2980,2980,2975,7806
20250228,114800,5836284170,2980,2985,2985,2980,504
20250228,114700,5834779750,2985,2985,2985,2980,814
20250228,114600,5832354010,2985,2985,2985,2985,4851
20250228,114500,5817873775,2985,2985,2985,2980,2130
20250228,114400,5811515780,2985,2980,2985,2980,892
20250228,114300,5808856960,2980,2985,2985,2980,76
20250228,114200,5808630400,2980,2980,2985,2980,1588
20250228,114100,5803897700,2980,2985,2985,2980,77
20250228,114000,5803668215,2985,2985,2985,2985,349
20250228,113900,5802626450,2985,2980,2985,2980,2778
20250228,113800,5794334175,2985,2985,2985,2985,15
20250228,113700,5794289400,2980,2980,2985,2975,2970
20250228,113600,5785438810,2980,2975,2980,2975,3244
20250228,113500,5775787790,2975,2975,2975,2970,1024
20250228,113400,5772743405,2975,2975,2975,2970,798
20250228,113300,5770369365,2970,2970,2970,2970,2209
20250228,113200,5763808635,2970,2980,2980,2970,6015
20250228,113100,5745939855,2980,2980,2980,2975,155
20250228,113000,5745478465,2975,2980,2980,2975,3325
20250228,112900,5735584970,2980,2980,2980,2975,5305
20250228,112800,5719801070,2980,2975,2980,2975,1444
20250228,112700,5715505160,2980,2975,2980,2970,2703
20250228,112600,5707475590,2975,2975,2975,2975,1002
20250228,112500,5704494640,2975,2975,2975,2975,1440
20250228,112400,5700210640,2970,2975,2975,2970,23171
20250228,112300,5631288075,2975,2980,2985,2975,10924
20250228,112200,5598739775,2985,2985,2985,2980,157
20250228,112100,5598271280,2985,2985,2985,2980,1149
20250228,112000,5594842015,2985,2985,2985,2980,4706
20250228,111900,5580817215,2980,2985,2985,2980,6763
20250228,111800,5560632160,2985,2980,2985,2980,3910
20250228,111700,5548979310,2980,2980,2985,2980,2049
20250228,111600,5542873265,2980,2980,2985,2980,2050
20250228,111500,5536761165,2985,2980,2985,2980,206
20250228,111400,5536147015,2980,2980,2985,2980,4501
20250228,111300,5522714570,2980,2985,2985,2980,1215
20250228,111200,5519093815,2985,2985,2985,2985,1016
20250228,111100,5516061055,2980,2990,2990,2980,22286
20250228,111000,5449536690,2990,2990,2990,2985,1643
20250228,110900,5444625120,2985,2985,2985,2985,1565
20250228,110800,5439953595,2990,2990,2990,2985,3155
20250228,110700,5430522145,2990,2985,2990,2985,352
20250228,110600,5429470510,2990,2990,2990,2985,3776
20250228,110500,5418195270,2990,2990,2990,2985,4284
20250228,110400,5405390455,2990,2990,2990,2985,3056
20250228,110300,5396263675,2990,2985,2990,2985,826
20250228,110200,5393795535,2990,2990,2990,2990,590
20250228,110100,5392031435,2990,2990,2990,2990,10
20250228,110000,5392001535,2990,2985,2990,2985,2223
20250228,105900,5385356865,2990,2990,2990,2985,1135
20250228,105800,5381968180,2990,2995,2995,2990,1075
20250228,105700,5378753925,2995,2995,2995,2995,704
20250228,105600,5376645445,2990,2990,2990,2990,0
20250228,105500,5376645445,2990,2995,2995,2990,1642
20250228,105400,5371733350,2995,2995,2995,2995,6
20250228,105300,5371715380,2990,2990,2990,2990,155
20250228,105200,5371251930,2995,2995,2995,2990,159
20250228,105100,5370776450,2995,2990,2995,2990,3391
20250228,105000,5360633145,2990,2985,2990,2985,883
20250228,104900,5357993875,2985,2990,2990,2985,2507
20250228,104800,5350503945,2995,2995,2995,2990,1686
20250228,104700,5345459935,2995,2990,2995,2985,3493
20250228,104600,5335015895,2990,2990,2990,2985,1370
20250228,104500,5330919610,2990,2990,2990,2985,3783
20250228,104400,5319623890,2990,2985,2990,2985,2126
20250228,104300,5313276005,2985,2985,2990,2985,2466
20250228,104200,5305914460,2985,2980,2990,2980,1468
20250228,104100,5301534475,2980,2985,2985,2980,4871
20250228,104000,5287009845,2985,2990,2990,2985,2233
20250228,103900,5280338685,2990,2985,2990,2985,858
20250228,103800,5277774770,2985,2990,2990,2985,1481
20250228,103700,5273353935,2990,2985,2990,2985,2651
20250228,103600,5265430185,2990,2985,2990,2985,2340
20250228,103500,5258445030,2985,2980,2985,2980,2370
20250228,103400,5251376080,2985,2980,2985,2980,3775
20250228,103300,5240117465,2980,2980,2980,2975,8087
20250228,103200,5216033995,2980,2985,2985,2980,1306
20250228,103100,5212141515,2985,2980,2985,2975,5892
20250228,103000,5194583330,2985,2985,2985,2980,982
20250228,102900,5191654315,2985,2985,2985,2980,1111
20250228,102800,5188341480,2985,2985,2985,2980,3412
20250228,102700,5178157285,2980,2985,2985,2980,1383
20250228,102600,5174034110,2985,2980,2985,2975,4636
20250228,102500,5160229410,2975,2975,2975,2975,5376
20250228,102400,5144235810,2975,2975,2980,2970,4776
20250228,102300,5130028430,2975,2975,2980,2975,5836
20250228,102200,5112666325,2975,2975,2975,2970,9357
20250228,102100,5084830875,2975,2975,2975,2970,1812
20250228,102000,5079440255,2975,2975,2975,2970,7630
20250228,101900,5056741795,2975,2975,2975,2970,5112
20250228,101800,5041544215,2975,2975,2975,2970,7614
20250228,101700,5018929560,2970,2975,2975,2970,6014
20250228,101600,5001055725,2970,2975,2975,2970,2477
20250228,101500,4993687955,2975,2975,2975,2970,766
20250228,101400,4991410250,2970,2975,2975,2970,18741
20250228,101300,4935680835,2975,2975,2980,2975,1444
20250228,101200,4931384520,2980,2975,2980,2975,490
20250228,101100,4929926560,2975,2980,2980,2975,11080
20250228,101000,4896961010,2980,2980,2985,2980,5959
20250228,100900,4879198190,2980,2990,2990,2980,8908
20250228,100800,4852618775,2990,2985,2990,2980,3327
20250228,100700,4842691885,2985,2985,2985,2980,720
20250228,100600,4840542935,2985,2980,2985,2975,8350
20250228,100500,4815646295,2975,2980,2980,2975,6824
20250228,100400,4795334380,2980,2970,2985,2970,1441
20250228,100300,4791047235,2970,2990,2990,2970,42874
20250228,100200,4663605925,2985,2990,2990,2975,11758
20250228,100100,4628563340,2985,2990,2995,2985,6070
20250228,100000,4610432480,2990,2970,2990,2970,38098
20250228,095900,4497027760,2975,2975,2975,2970,5199
20250228,095800,4481568490,2970,2970,2975,2965,7574
20250228,095700,4459074410,2970,2985,2985,2965,72757
20250228,095600,4243181650,2975,2975,2985,2970,30916
20250228,095500,4151272220,2980,2985,2985,2975,15867
20250228,095400,4104020910,2985,3000,3000,2980,29200
20250228,095300,4016848425,2995,3000,3005,2995,6136
20250228,095200,3998460785,3000,3000,3005,2995,14407
20250228,095100,3955226690,3005,3005,3005,3000,5028
20250228,095000,3940119815,3005,3005,3005,3000,61885
20250228,094900,3754382560,3005,3010,3010,3005,12561
20250228,094800,3716633030,3010,3010,3015,3005,17014
20250228,094700,3665410060,3015,3020,3020,3010,7937
20250228,094600,3641492860,3020,3020,3020,3010,13495
20250228,094500,3600835550,3015,3020,3025,3015,9905
20250228,094400,3570930995,3025,3035,3035,3025,13980
20250228,094300,3528589530,3030,3040,3040,3030,17373
20250228,094200,3475868330,3035,3040,3040,3035,2058
20250228,094100,3469614270,3040,3040,3040,3035,2692
20250228,094000,3461438415,3040,3035,3040,3035,1787
20250228,093900,3456014305,3040,3035,3040,3030,1034
20250228,093800,3452874490,3035,3030,3035,3030,6615
20250228,093700,3432815820,3030,3035,3035,3030,7597
20250228,093600,3409791730,3035,3030,3035,3030,4360
20250228,093500,3396573635,3030,3030,3035,3030,3308
20250228,093400,3386549385,3030,3030,3035,3030,6448
20250228,093300,3367008585,3030,3035,3035,3030,12654
20250228,093200,3328664865,3035,3035,3035,3030,2648
20250228,093100,3320640735,3030,3035,3040,3030,17985
20250228,093000,3266099105,3030,3035,3045,3030,16560
20250228,092900,3215813930,3035,3045,3045,3035,15332
20250228,092800,3169237370,3045,3045,3045,3040,11505
20250228,092700,3134230880,3045,3050,3055,3040,13307
20250228,092600,3093696130,3050,3055,3055,3050,12526
20250228,092500,3055473275,3055,3055,3055,3050,4582
20250228,092400,3041480595,3055,3060,3060,3050,9798
20250228,092300,3011544205,3065,3065,3065,3060,2479
20250228,092200,3003955225,3065,3060,3065,3060,4120
20250228,092100,2991341975,3060,3060,3060,3050,10227
20250228,092000,2960100810,3060,3070,3075,3055,23750
20250228,091900,2887398125,3070,3070,3080,3070,16518
20250228,091800,2836619730,3065,3075,3080,3065,27530
20250228,091700,2752074035,3075,3080,3080,3060,30666
20250228,091600,2657961115,3070,3070,3085,3060,34920
20250228,091500,2550762790,3070,3040,3100,3040,182108
20250228,091400,1991049705,3040,3045,3045,3040,7404
20250228,091300,1968535705,3045,3055,3055,3045,18879
20250228,091200,1910973855,3050,3055,3055,3045,22283
20250228,091100,1843017325,3055,3055,3065,3055,62300
20250228,091000,1652432995,3055,3050,3060,3045,55048
20250228,090900,1484321300,3045,3045,3055,3045,14871
20250228,090800,1438968785,3040,3045,3055,3035,55968
20250228,090700,1268269495,3050,3020,3050,3015,53147
20250228,090600,1106806360,3025,3010,3030,3010,14837
20250228,090500,1061950135,3015,3005,3020,2965,109644
20250228,090400,733264445,3005,3020,3035,3005,22420
20250228,090300,665671485,3025,3035,3040,3020,61633
20250228,090200,479038115,3035,3055,3055,3035,25380
20250228,090100,401818125,3055,3060,3065,3045,48577
20250228,090000,253225260,3060,3030,3060,3030,75178