stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,213100,6681987790,6750,6750,6750,6750,29617
20250228,213000,6681987790,6750,6750,6750,6750,0
20250228,212900,6681987790,6750,6750,6750,6750,0
20250228,212800,6681987790,6750,6750,6750,6750,0
20250228,212700,6681987790,6750,6750,6750,6750,0
20250228,212600,6681987790,6750,6750,6750,6750,0
20250228,212500,6681987790,6750,6750,6750,6750,0
20250228,212400,6681987790,6750,6750,6750,6750,0
20250228,212300,6681987790,6750,6750,6750,6750,0
20250228,212200,6681987790,6750,6750,6750,6750,0
20250228,212100,6681987790,6750,6750,6750,6750,0
20250228,212000,6681987790,6750,6750,6750,6750,0
20250228,211900,6681987790,6750,6750,6750,6750,0
20250228,211800,6681987790,6750,6750,6750,6750,0
20250228,211700,6681987790,6750,6750,6750,6750,0
20250228,211600,6681987790,6750,6750,6750,6750,0
20250228,211500,6681987790,6750,6750,6750,6750,0
20250228,211400,6681987790,6750,6750,6750,6750,0
20250228,211300,6681987790,6750,6750,6750,6750,0
20250228,211200,6681987790,6750,6750,6750,6750,0
20250228,211100,6681987790,6750,6750,6750,6750,0
20250228,211000,6681987790,6750,6750,6750,6750,0
20250228,210900,6681987790,6750,6750,6750,6750,0
20250228,210800,6681987790,6750,6750,6750,6750,0
20250228,210700,6681987790,6750,6750,6750,6750,0
20250228,210600,6681987790,6750,6750,6750,6750,0
20250228,210500,6681987790,6750,6750,6750,6750,0
20250228,210400,6681987790,6750,6750,6750,6750,0
20250228,210300,6681987790,6750,6750,6750,6750,0
20250228,210200,6681987790,6750,6750,6750,6750,0
20250228,210100,6681987790,6750,6750,6750,6750,29617
20250228,210000,6681987790,6750,6750,6750,6750,0
20250228,205900,6681987790,6750,6750,6750,6750,0
20250228,205800,6681987790,6750,6750,6750,6750,0
20250228,205700,6681987790,6750,6750,6750,6750,0
20250228,205600,6681987790,6750,6750,6750,6750,0
20250228,205500,6681987790,6750,6750,6750,6750,0
20250228,205400,6681987790,6750,6750,6750,6750,0
20250228,205300,6681987790,6750,6750,6750,6750,0
20250228,205200,6681987790,6750,6750,6750,6750,0
20250228,205100,6681987790,6750,6750,6750,6750,0
20250228,205000,6681987790,6750,6750,6750,6750,0
20250228,204900,6681987790,6750,6750,6750,6750,0
20250228,204800,6681987790,6750,6750,6750,6750,0
20250228,204700,6681987790,6750,6750,6750,6750,0
20250228,204600,6681987790,6750,6750,6750,6750,0
20250228,204500,6681987790,6750,6750,6750,6750,0
20250228,204400,6681987790,6750,6750,6750,6750,0
20250228,204300,6681987790,6750,6750,6750,6750,0
20250228,204200,6681987790,6750,6750,6750,6750,0
20250228,204100,6681987790,6750,6750,6750,6750,0
20250228,204000,6681987790,6750,6750,6750,6750,0
20250228,203900,6681987790,6750,6750,6750,6750,0
20250228,203800,6681987790,6750,6750,6750,6750,0
20250228,203700,6681987790,6750,6750,6750,6750,0
20250228,203600,6681987790,6750,6750,6750,6750,0
20250228,203500,6681987790,6750,6750,6750,6750,0
20250228,203400,6681987790,6750,6750,6750,6750,0
20250228,203300,6681987790,6750,6750,6750,6750,0
20250228,203200,6681987790,6750,6750,6750,6750,0
20250228,203100,6681987790,6750,6750,6750,6750,29617
20250228,203000,6681987790,6750,6750,6750,6750,0
20250228,202900,6681987790,6750,6750,6750,6750,0
20250228,202800,6681987790,6750,6750,6750,6750,0
20250228,202700,6681987790,6750,6750,6750,6750,0
20250228,202600,6681987790,6750,6750,6750,6750,0
20250228,202500,6681987790,6750,6750,6750,6750,0
20250228,202400,6681987790,6750,6750,6750,6750,0
20250228,202300,6681987790,6750,6750,6750,6750,0
20250228,202200,6681987790,6750,6750,6750,6750,0
20250228,202100,6681987790,6750,6750,6750,6750,0
20250228,202000,6681987790,6750,6750,6750,6750,0
20250228,201900,6681987790,6750,6750,6750,6750,0
20250228,201800,6681987790,6750,6750,6750,6750,0
20250228,201700,6681987790,6750,6750,6750,6750,0
20250228,201600,6681987790,6750,6750,6750,6750,0
20250228,201500,6681987790,6750,6750,6750,6750,0
20250228,201400,6681987790,6750,6750,6750,6750,0
20250228,201300,6681987790,6750,6750,6750,6750,0
20250228,201200,6681987790,6750,6750,6750,6750,0
20250228,201100,6681987790,6750,6750,6750,6750,0
20250228,201000,6681987790,6750,6750,6750,6750,0
20250228,200900,6681987790,6750,6750,6750,6750,0
20250228,200800,6681987790,6750,6750,6750,6750,0
20250228,200700,6681987790,6750,6750,6750,6750,0
20250228,200600,6681987790,6750,6750,6750,6750,0
20250228,200500,6681987790,6750,6750,6750,6750,0
20250228,200400,6681987790,6750,6750,6750,6750,0
20250228,200300,6681987790,6750,6750,6750,6750,0
20250228,200200,6681987790,6750,6750,6750,6750,0
20250228,200100,6681987790,6750,6750,6750,6750,29617
20250228,200000,6681987790,6750,6750,6750,6750,0
20250228,195900,6681987790,6750,6750,6750,6750,0
20250228,195800,6681987790,6750,6750,6750,6750,0
20250228,195700,6681987790,6750,6750,6750,6750,0
20250228,195600,6681987790,6750,6750,6750,6750,0
20250228,195500,6681987790,6750,6750,6750,6750,0
20250228,195400,6681987790,6750,6750,6750,6750,0
20250228,195300,6681987790,6750,6750,6750,6750,0
20250228,195200,6681987790,6750,6750,6750,6750,0
20250228,195100,6681987790,6750,6750,6750,6750,0
20250228,195000,6681987790,6750,6750,6750,6750,0
20250228,194900,6681987790,6750,6750,6750,6750,0
20250228,194800,6681987790,6750,6750,6750,6750,0
20250228,194700,6681987790,6750,6750,6750,6750,0
20250228,194600,6681987790,6750,6750,6750,6750,0
20250228,194500,6681987790,6750,6750,6750,6750,0
20250228,194400,6681987790,6750,6750,6750,6750,0
20250228,194300,6681987790,6750,6750,6750,6750,0
20250228,194200,6681987790,6750,6750,6750,6750,0
20250228,194100,6681987790,6750,6750,6750,6750,0
20250228,194000,6681987790,6750,6750,6750,6750,0
20250228,193900,6681987790,6750,6750,6750,6750,0
20250228,193800,6681987790,6750,6750,6750,6750,0
20250228,193700,6681987790,6750,6750,6750,6750,0
20250228,193600,6681987790,6750,6750,6750,6750,0
20250228,193500,6681987790,6750,6750,6750,6750,0
20250228,193400,6681987790,6750,6750,6750,6750,0
20250228,193300,6681987790,6750,6750,6750,6750,0
20250228,193200,6681987790,6750,6750,6750,6750,0
20250228,193100,6681987790,6750,6750,6750,6750,29617
20250228,193000,6681987790,6750,6750,6750,6750,0
20250228,192900,6681987790,6750,6750,6750,6750,0
20250228,192800,6681987790,6750,6750,6750,6750,0
20250228,192700,6681987790,6750,6750,6750,6750,0
20250228,192600,6681987790,6750,6750,6750,6750,0
20250228,192500,6681987790,6750,6750,6750,6750,0
20250228,192400,6681987790,6750,6750,6750,6750,0
20250228,192300,6681987790,6750,6750,6750,6750,0
20250228,192200,6681987790,6750,6750,6750,6750,0
20250228,192100,6681987790,6750,6750,6750,6750,0
20250228,192000,6681987790,6750,6750,6750,6750,0
20250228,191900,6681987790,6750,6750,6750,6750,0
20250228,191800,6681987790,6750,6750,6750,6750,0
20250228,191700,6681987790,6750,6750,6750,6750,0
20250228,191600,6681987790,6750,6750,6750,6750,0
20250228,191500,6681987790,6750,6750,6750,6750,0
20250228,191400,6681987790,6750,6750,6750,6750,0
20250228,191300,6681987790,6750,6750,6750,6750,0
20250228,191200,6681987790,6750,6750,6750,6750,0
20250228,191100,6681987790,6750,6750,6750,6750,0
20250228,191000,6681987790,6750,6750,6750,6750,0
20250228,190900,6681987790,6750,6750,6750,6750,0
20250228,190800,6681987790,6750,6750,6750,6750,0
20250228,190700,6681987790,6750,6750,6750,6750,0
20250228,190600,6681987790,6750,6750,6750,6750,0
20250228,190500,6681987790,6750,6750,6750,6750,0
20250228,190400,6681987790,6750,6750,6750,6750,0
20250228,190300,6681987790,6750,6750,6750,6750,0
20250228,190200,6681987790,6750,6750,6750,6750,0
20250228,190100,6681987790,6750,6750,6750,6750,29617
20250228,190000,6681987790,6750,6750,6750,6750,0
20250228,185900,6681987790,6750,6750,6750,6750,0
20250228,185800,6681987790,6750,6750,6750,6750,0
20250228,185700,6681987790,6750,6750,6750,6750,0
20250228,185600,6681987790,6750,6750,6750,6750,0
20250228,185500,6681987790,6750,6750,6750,6750,0
20250228,185400,6681987790,6750,6750,6750,6750,0
20250228,185300,6681987790,6750,6750,6750,6750,0
20250228,185200,6681987790,6750,6750,6750,6750,0
20250228,185100,6681987790,6750,6750,6750,6750,0
20250228,185000,6681987790,6750,6750,6750,6750,0
20250228,184900,6681987790,6750,6750,6750,6750,0
20250228,184800,6681987790,6750,6750,6750,6750,0
20250228,184700,6681987790,6750,6750,6750,6750,0
20250228,184600,6681987790,6750,6750,6750,6750,0
20250228,184500,6681987790,6750,6750,6750,6750,0
20250228,184400,6681987790,6750,6750,6750,6750,0
20250228,184300,6681987790,6750,6750,6750,6750,0
20250228,184200,6681987790,6750,6750,6750,6750,0
20250228,184100,6681987790,6750,6750,6750,6750,0
20250228,184000,6681987790,6750,6750,6750,6750,0
20250228,183900,6681987790,6750,6750,6750,6750,0
20250228,183800,6681987790,6750,6750,6750,6750,0
20250228,183700,6681987790,6750,6750,6750,6750,0
20250228,183600,6681987790,6750,6750,6750,6750,0
20250228,183500,6681987790,6750,6750,6750,6750,0
20250228,183400,6681987790,6750,6750,6750,6750,0
20250228,183300,6681987790,6750,6750,6750,6750,0
20250228,183200,6681987790,6750,6750,6750,6750,0
20250228,183100,6681987790,6750,6750,6750,6750,29617
20250228,183000,6681987790,6750,6750,6750,6750,0
20250228,182900,6681987790,6750,6750,6750,6750,0
20250228,182800,6681987790,6750,6750,6750,6750,0
20250228,182700,6681987790,6750,6750,6750,6750,0
20250228,182600,6681987790,6750,6750,6750,6750,0
20250228,182500,6681987790,6750,6750,6750,6750,0
20250228,182400,6681987790,6750,6750,6750,6750,0
20250228,182300,6681987790,6750,6750,6750,6750,0
20250228,182200,6681987790,6750,6750,6750,6750,0
20250228,182100,6681987790,6750,6750,6750,6750,0
20250228,182000,6681987790,6750,6750,6750,6750,0
20250228,181900,6681987790,6750,6750,6750,6750,0
20250228,181800,6681987790,6750,6750,6750,6750,0
20250228,181700,6681987790,6750,6750,6750,6750,0
20250228,181600,6681987790,6750,6750,6750,6750,0
20250228,181500,6681987790,6750,6750,6750,6750,0
20250228,181400,6681987790,6750,6750,6750,6750,0
20250228,181300,6681987790,6750,6750,6750,6750,0
20250228,181200,6681987790,6750,6750,6750,6750,0
20250228,181100,6681987790,6750,6750,6750,6750,0
20250228,181000,6681987790,6750,6750,6750,6750,0
20250228,180900,6681987790,6750,6750,6750,6750,0
20250228,180800,6681987790,6750,6750,6750,6750,0
20250228,180700,6681987790,6750,6750,6750,6750,0
20250228,180600,6681987790,6750,6750,6750,6750,0
20250228,180500,6681987790,6750,6750,6750,6750,0
20250228,180400,6681987790,6750,6750,6750,6750,0
20250228,180300,6681987790,6750,6750,6750,6750,0
20250228,180200,6681987790,6750,6750,6750,6750,0
20250228,180100,6681987790,6750,6750,6750,6750,29617
20250228,180000,6681987790,6750,6750,6750,6750,0
20250228,175900,6681987790,6750,6750,6750,6750,0
20250228,175800,6681987790,6750,6750,6750,6750,0
20250228,175700,6681987790,6750,6750,6750,6750,0
20250228,175600,6681987790,6750,6750,6750,6750,0
20250228,175500,6681987790,6750,6750,6750,6750,0
20250228,175400,6681987790,6750,6750,6750,6750,0
20250228,175300,6681987790,6750,6750,6750,6750,0
20250228,175200,6681987790,6750,6750,6750,6750,0
20250228,175100,6681987790,6750,6750,6750,6750,0
20250228,175000,6681987790,6750,6750,6750,6750,0
20250228,174900,6681987790,6750,6750,6750,6750,0
20250228,174800,6681987790,6750,6750,6750,6750,0
20250228,174700,6681987790,6750,6750,6750,6750,0
20250228,174600,6681987790,6750,6750,6750,6750,0
20250228,174500,6681987790,6750,6750,6750,6750,0
20250228,174400,6681987790,6750,6750,6750,6750,0
20250228,174300,6681987790,6750,6750,6750,6750,0
20250228,174200,6681987790,6750,6750,6750,6750,0
20250228,174100,6681987790,6750,6750,6750,6750,0
20250228,174000,6681987790,6750,6750,6750,6750,0
20250228,173900,6681987790,6750,6750,6750,6750,0
20250228,173800,6681987790,6750,6750,6750,6750,0
20250228,173700,6681987790,6750,6750,6750,6750,0
20250228,173600,6681987790,6750,6750,6750,6750,0
20250228,173500,6681987790,6750,6750,6750,6750,0
20250228,173400,6681987790,6750,6750,6750,6750,0
20250228,173300,6681987790,6750,6750,6750,6750,0
20250228,173200,6681987790,6750,6750,6750,6750,0
20250228,173100,6681987790,6750,6750,6750,6750,29617
20250228,173000,6681987790,6750,6750,6750,6750,0
20250228,172900,6681987790,6750,6750,6750,6750,0
20250228,172800,6681987790,6750,6750,6750,6750,0
20250228,172700,6681987790,6750,6750,6750,6750,0
20250228,172600,6681987790,6750,6750,6750,6750,0
20250228,172500,6681987790,6750,6750,6750,6750,0
20250228,172400,6681987790,6750,6750,6750,6750,0
20250228,172300,6681987790,6750,6750,6750,6750,0
20250228,172200,6681987790,6750,6750,6750,6750,0
20250228,172100,6681987790,6750,6750,6750,6750,0
20250228,172000,6681987790,6750,6750,6750,6750,0
20250228,171900,6681987790,6750,6750,6750,6750,0
20250228,171800,6681987790,6750,6750,6750,6750,0
20250228,171700,6681987790,6750,6750,6750,6750,0
20250228,171600,6681987790,6750,6750,6750,6750,0
20250228,171500,6681987790,6750,6750,6750,6750,0
20250228,171400,6681987790,6750,6750,6750,6750,0
20250228,171300,6681987790,6750,6750,6750,6750,0
20250228,171200,6681987790,6750,6750,6750,6750,0
20250228,171100,6681987790,6750,6750,6750,6750,0
20250228,171000,6681987790,6750,6750,6750,6750,0
20250228,170900,6681987790,6750,6750,6750,6750,0
20250228,170800,6681987790,6750,6750,6750,6750,0
20250228,170700,6681987790,6750,6750,6750,6750,0
20250228,170600,6681987790,6750,6750,6750,6750,0
20250228,170500,6681987790,6750,6750,6750,6750,0
20250228,170400,6681987790,6750,6750,6750,6750,0
20250228,170300,6681987790,6750,6750,6750,6750,0
20250228,170200,6681987790,6750,6750,6750,6750,0
20250228,170100,6681987790,6750,6750,6750,6750,29617
20250228,170000,6681987790,6750,6750,6750,6750,0
20250228,165900,6681987790,6750,6750,6750,6750,0
20250228,165800,6681987790,6750,6750,6750,6750,0
20250228,165700,6681987790,6750,6750,6750,6750,0
20250228,165600,6681987790,6750,6750,6750,6750,0
20250228,165500,6681987790,6750,6750,6750,6750,0
20250228,165400,6681987790,6750,6750,6750,6750,0
20250228,165300,6681987790,6750,6750,6750,6750,0
20250228,165200,6681987790,6750,6750,6750,6750,0
20250228,165100,6681987790,6750,6750,6750,6750,0
20250228,165000,6681987790,6750,6750,6750,6750,0
20250228,164900,6681987790,6750,6750,6750,6750,0
20250228,164800,6681987790,6750,6750,6750,6750,0
20250228,164700,6681987790,6750,6750,6750,6750,0
20250228,164600,6681987790,6750,6750,6750,6750,0
20250228,164500,6681987790,6750,6750,6750,6750,0
20250228,164400,6681987790,6750,6750,6750,6750,0
20250228,164300,6681987790,6750,6750,6750,6750,0
20250228,164200,6681987790,6750,6750,6750,6750,0
20250228,164100,6681987790,6750,6750,6750,6750,0
20250228,164000,6681987790,6750,6750,6750,6750,0
20250228,163900,6681987790,6750,6750,6750,6750,0
20250228,163800,6681987790,6750,6750,6750,6750,0
20250228,163700,6681987790,6750,6750,6750,6750,0
20250228,163600,6681987790,6750,6750,6750,6750,0
20250228,163500,6681987790,6750,6750,6750,6750,0
20250228,163400,6681987790,6750,6750,6750,6750,0
20250228,163300,6681987790,6750,6750,6750,6750,0
20250228,163200,6681987790,6750,6750,6750,6750,0
20250228,163100,6681987790,6750,6750,6750,6750,29617
20250228,163000,6681987790,6750,6750,6750,6750,0
20250228,162900,6681987790,6750,6750,6750,6750,0
20250228,162800,6681987790,6750,6750,6750,6750,0
20250228,162700,6681987790,6750,6750,6750,6750,0
20250228,162600,6681987790,6750,6750,6750,6750,0
20250228,162500,6681987790,6750,6750,6750,6750,0
20250228,162400,6681987790,6750,6750,6750,6750,0
20250228,162300,6681987790,6750,6750,6750,6750,0
20250228,162200,6681987790,6750,6750,6750,6750,0
20250228,162100,6681987790,6750,6750,6750,6750,0
20250228,162000,6681987790,6750,6750,6750,6750,0
20250228,161900,6681987790,6750,6750,6750,6750,0
20250228,161800,6681987790,6750,6750,6750,6750,0
20250228,161700,6681987790,6750,6750,6750,6750,0
20250228,161600,6681987790,6750,6750,6750,6750,0
20250228,161500,6681987790,6750,6750,6750,6750,0
20250228,161400,6681987790,6750,6750,6750,6750,0
20250228,161300,6681987790,6750,6750,6750,6750,0
20250228,161200,6681987790,6750,6750,6750,6750,0
20250228,161100,6681987790,6750,6750,6750,6750,0
20250228,161000,6681987790,6750,6750,6750,6750,0
20250228,160900,6681987790,6750,6750,6750,6750,0
20250228,160800,6681987790,6750,6750,6750,6750,0
20250228,160700,6681987790,6750,6750,6750,6750,0
20250228,160600,6681987790,6750,6750,6750,6750,0
20250228,160500,6681987790,6750,6750,6750,6750,0
20250228,160400,6681987790,6750,6750,6750,6750,0
20250228,160300,6681987790,6750,6750,6750,6750,0
20250228,160200,6681987790,6750,6750,6750,6750,0
20250228,160100,6681987790,6750,6750,6750,6750,29617
20250228,160000,6681987790,6750,6750,6750,6750,0
20250228,155900,6681987790,6750,6750,6750,6750,0
20250228,155800,6681987790,6750,6750,6750,6750,0
20250228,155700,6681987790,6750,6750,6750,6750,0
20250228,155600,6681987790,6750,6750,6750,6750,0
20250228,155500,6681987790,6750,6750,6750,6750,0
20250228,155400,6681987790,6750,6750,6750,6750,0
20250228,155300,6681987790,6750,6750,6750,6750,0
20250228,155200,6681987790,6750,6750,6750,6750,0
20250228,155100,6681987790,6750,6750,6750,6750,0
20250228,155000,6681987790,6750,6750,6750,6750,0
20250228,154900,6681987790,6750,6750,6750,6750,0
20250228,154800,6681987790,6750,6750,6750,6750,0
20250228,154700,6681987790,6750,6750,6750,6750,0
20250228,154600,6681987790,6750,6750,6750,6750,0
20250228,154500,6681987790,6750,6750,6750,6750,0
20250228,154400,6681987790,6750,6750,6750,6750,0
20250228,154300,6681987790,6750,6750,6750,6750,0
20250228,154200,6681987790,6750,6750,6750,6750,0
20250228,154100,6681987790,6750,6750,6750,6750,0
20250228,154000,6681987790,6750,6750,6750,6750,0
20250228,153900,6681987790,6750,6750,6750,6750,0
20250228,153800,6681987790,6750,6750,6750,6750,0
20250228,153700,6681987790,6750,6750,6750,6750,0
20250228,153600,6681987790,6750,6750,6750,6750,0
20250228,153500,6681987790,6750,6750,6750,6750,0
20250228,153400,6681987790,6750,6750,6750,6750,0
20250228,153300,6681987790,6750,6750,6750,6750,0
20250228,153200,6681987790,6750,6750,6750,6750,0
20250228,153100,6681987790,6750,6750,6750,6750,29617
20250228,153000,6681987790,6750,6750,6750,6750,29617
20250228,152900,6482073040,6760,6760,6760,6760,0
20250228,152800,6482073040,6760,6760,6760,6760,0
20250228,152700,6482073040,6760,6760,6760,6760,0
20250228,152600,6482073040,6760,6760,6760,6760,0
20250228,152500,6482073040,6760,6760,6760,6760,0
20250228,152400,6482073040,6760,6760,6760,6760,0
20250228,152300,6482073040,6760,6760,6760,6760,0
20250228,152200,6482073040,6760,6760,6760,6760,0
20250228,152100,6482073040,6760,6760,6760,6760,0
20250228,152000,6482073040,6760,6760,6760,6760,0
20250228,151900,6482073040,6760,6760,6770,6760,2268
20250228,151800,6466739520,6760,6760,6760,6750,3337
20250228,151700,6444198700,6760,6760,6770,6760,906
20250228,151600,6438073940,6760,6760,6760,6750,1862
20250228,151500,6425486830,6760,6770,6770,6760,2896
20250228,151400,6405896380,6760,6760,6770,6750,9253
20250228,151300,6343348810,6760,6760,6760,6760,4252
20250228,151200,6314605290,6760,6760,6760,6760,2589
20250228,151100,6297103650,6760,6770,6770,6760,13245
20250228,151000,6207538950,6770,6760,6770,6760,5453
20250228,150900,6170648160,6760,6770,6770,6760,739
20250228,150800,6165645160,6770,6770,6780,6760,11639
20250228,150700,6086897660,6770,6770,6780,6770,2779
20250228,150600,6068082400,6780,6770,6780,6770,745
20250228,150500,6063037800,6770,6770,6780,6770,1542
20250228,150400,6052595180,6770,6780,6790,6770,6650
20250228,150300,6007563140,6790,6790,6800,6780,4003
20250228,150200,5980412480,6790,6790,6800,6790,2986
20250228,150100,5960137520,6790,6790,6800,6790,556
20250228,150000,5956357890,6800,6800,6800,6800,2116
20250228,145900,5941969090,6800,6810,6810,6800,540
20250228,145800,5938296490,6810,6800,6810,6800,360
20250228,145700,5935848400,6810,6800,6810,6800,974
20250228,145600,5929225180,6800,6800,6810,6800,4716
20250228,145500,5897128270,6800,6800,6810,6800,229
20250228,145400,5895569070,6800,6800,6800,6800,0
20250228,145300,5895569070,6800,6810,6810,6800,3060
20250228,145200,5874760470,6800,6800,6800,6800,865
20250228,145100,5868878470,6800,6800,6800,6800,399
20250228,145000,5866165270,6810,6800,6810,6800,203
20250228,144900,5864784840,6800,6810,6810,6800,2983
20250228,144800,5844498460,6810,6800,6810,6800,667
20250228,144700,5839961750,6810,6810,6810,6800,2543
20250228,144600,5822646920,6800,6810,6810,6800,338
20250228,144500,5820345520,6800,6800,6800,6800,826
20250228,144400,5814728720,6800,6780,6800,6780,4382
20250228,144300,5784958350,6780,6790,6800,6780,818
20250228,144200,5779405200,6790,6790,6800,6790,2651
20250228,144100,5761404410,6780,6780,6780,6780,178
20250228,144000,5760197570,6790,6780,6790,6780,1335
20250228,143900,5751146060,6790,6780,6790,6780,211
20250228,143800,5749714380,6780,6790,6790,6780,2269
20250228,143700,5734329390,6790,6790,6790,6780,2024
20250228,143600,5720586460,6790,6780,6790,6780,209
20250228,143500,5719167720,6790,6800,6800,6790,732
20250228,143400,5714197430,6800,6790,6800,6790,433
20250228,143300,5711257350,6790,6800,6800,6780,236
20250228,143200,5709655070,6800,6800,6800,6790,1034
20250228,143100,5702624190,6800,6760,6800,6760,5530
20250228,143000,5665143940,6760,6760,6770,6760,3558
20250228,142900,5641091740,6760,6770,6770,6760,7582
20250228,142800,5589833400,6770,6780,6780,6770,1197
20250228,142700,5581729240,6780,6780,6780,6770,206
20250228,142600,5580333560,6790,6780,6790,6780,1414
20250228,142500,5570746340,6770,6790,6790,6770,640
20250228,142400,5566412330,6790,6790,6790,6770,305
20250228,142300,5564344280,6790,6790,6790,6780,348
20250228,142200,5561982810,6780,6780,6780,6770,1471
20250228,142100,5552009630,6780,6770,6780,6760,1518
20250228,142000,5541742480,6780,6780,6790,6780,425
20250228,141900,5538860950,6770,6780,6780,6760,3473
20250228,141800,5515352720,6780,6780,6780,6780,821
20250228,141700,5509786340,6780,6790,6790,6780,3200
20250228,141600,5488090220,6790,6790,6790,6790,288
20250228,141500,5486134700,6790,6790,6790,6780,3334
20250228,141400,5463502840,6790,6800,6800,6790,765
20250228,141300,5458307490,6800,6800,6800,6800,268
20250228,141200,5456485090,6800,6800,6800,6790,20
20250228,141100,5456349210,6800,6800,6800,6790,582
20250228,141000,5452395630,6800,6810,6810,6800,1163
20250228,140900,5444487180,6810,6800,6810,6800,1151
20250228,140800,5436649000,6810,6810,6810,6810,177
20250228,140700,5435443630,6810,6810,6810,6790,7321
20250228,140600,5385675310,6810,6820,6820,6810,691
20250228,140500,5380968100,6830,6810,6830,6810,431
20250228,140400,5378026970,6820,6820,6820,6820,700
20250228,140300,5373252970,6830,6830,6830,6830,98
20250228,140200,5372583630,6840,6840,6850,6840,1153
20250228,140100,5364695600,6840,6820,6840,6810,1238
20250228,140000,5356247250,6810,6800,6820,6800,1686
20250228,135900,5344772580,6800,6820,6820,6800,389
20250228,135800,5342127360,6820,6820,6820,6800,5190
20250228,135700,5306794840,6820,6820,6820,6810,502
20250228,135600,5303371420,6820,6820,6820,6820,1851
20250228,135500,5290747600,6830,6830,6830,6830,15
20250228,135400,5290645150,6820,6820,6820,6820,1022
20250228,135300,5283675110,6820,6830,6830,6820,279
20250228,135200,5281769630,6830,6840,6840,6830,380
20250228,135100,5279174180,6830,6830,6830,6830,847
20250228,135000,5273389170,6830,6840,6840,6830,1010
20250228,134900,5266488410,6840,6830,6840,6830,291
20250228,134800,5264500170,6830,6830,6830,6820,3113
20250228,134700,5243261610,6830,6830,6840,6830,165
20250228,134600,5242133640,6830,6830,6830,6820,329
20250228,134500,5239887610,6830,6820,6840,6820,222
20250228,134400,5238373330,6840,6830,6840,6830,601
20250228,134300,5234268400,6820,6830,6830,6820,762
20250228,134200,5229070940,6830,6830,6840,6830,360
20250228,134100,5226611640,6840,6840,6840,6820,151
20250228,134000,5225578830,6840,6830,6840,6820,1176
20250228,133900,5217542820,6830,6830,6840,6820,959
20250228,133800,5210990390,6830,6830,6840,6820,1347
20250228,133700,5201791290,6830,6830,6830,6820,1024
20250228,133600,5194803830,6830,6830,6830,6830,150
20250228,133500,5193779330,6830,6820,6830,6820,596
20250228,133400,5189709160,6820,6830,6830,6820,540
20250228,133300,5186026060,6830,6820,6830,6810,372
20250228,133200,5183490660,6820,6820,6820,6820,190
20250228,133100,5182194860,6820,6810,6820,6810,895
20250228,133000,5176099760,6800,6810,6810,6800,2329
20250228,132900,5160259270,6810,6810,6810,6800,312
20250228,132800,5158134560,6810,6810,6810,6810,321
20250228,132700,5155948550,6800,6810,6810,6800,261
20250228,132600,5154172130,6810,6810,6810,6810,206
20250228,132500,5152769270,6810,6800,6810,6800,411
20250228,132400,5149974360,6800,6790,6800,6780,1588
20250228,132300,5139195970,6790,6780,6790,6780,2465
20250228,132200,5122478820,6790,6790,6790,6770,1038
20250228,132100,5115445290,6800,6800,6800,6780,2458
20250228,132000,5098771250,6800,6790,6800,6780,1179
20250228,131900,5090765280,6790,6790,6790,6790,1323
20250228,131800,5081782110,6790,6790,6790,6780,2511
20250228,131700,5064751120,6790,6790,6790,6780,285
20250228,131600,5062817250,6790,6790,6790,6790,20
20250228,131500,5062681450,6790,6780,6790,6780,130
20250228,131400,5061800040,6780,6800,6800,6780,21
20250228,131300,5061657640,6800,6790,6800,6770,649
20250228,131200,5057259820,6790,6760,6790,6760,1052
20250228,131100,5050145800,6760,6790,6790,6760,1137
20250228,131000,5042457900,6790,6780,6790,6770,1579
20250228,130900,5031766980,6770,6780,6780,6770,996
20250228,130800,5025014150,6780,6770,6780,6770,1154
20250228,130700,5017200060,6770,6780,6780,6770,2752
20250228,130600,4998564970,6780,6780,6780,6770,535
20250228,130500,4994941750,6770,6770,6770,6770,641
20250228,130400,4990602180,6780,6770,6780,6770,429
20250228,130300,4987694260,6770,6780,6780,6770,138
20250228,130200,4986759620,6780,6780,6780,6780,2370
20250228,130100,4970691020,6790,6820,6820,6790,4191
20250228,130000,4942207790,6800,6820,6820,6800,477
20250228,125900,4938959920,6820,6800,6820,6800,2605
20250228,125800,4921244600,6800,6800,6800,6790,122
20250228,125700,4920416160,6800,6790,6800,6790,1115
20250228,125600,4912845300,6800,6800,6800,6790,477
20250228,125500,4909605070,6800,6790,6800,6790,191
20250228,125400,4908307570,6790,6800,6800,6790,613
20250228,125300,4904140180,6800,6790,6800,6790,1128
20250228,125200,4896474040,6800,6790,6800,6790,314
20250228,125100,4894341880,6800,6790,6800,6790,707
20250228,125000,4889541150,6790,6790,6790,6780,1397
20250228,124900,4880059290,6780,6780,6780,6780,1
20250228,124800,4880052510,6780,6780,6780,6770,248
20250228,124700,4878371570,6800,6780,6800,6760,3474
20250228,124600,4854809590,6770,6770,6770,6760,2590
20250228,124500,4837283710,6760,6770,6770,6760,428
20250228,124400,4834386930,6770,6770,6770,6760,1260
20250228,124300,4825869120,6760,6760,6770,6760,706
20250228,124200,4821095510,6760,6770,6770,6750,1548
20250228,124100,4810626400,6780,6770,6780,6760,893
20250228,124000,4804584110,6760,6760,6770,6760,1005
20250228,123900,4797790010,6760,6770,6770,6760,3128
20250228,123800,4776631290,6780,6780,6790,6780,647
20250228,123700,4772244620,6790,6770,6790,6770,1999
20250228,123600,4758692530,6780,6780,6780,6770,294
20250228,123500,4756699230,6780,6780,6780,6780,639
20250228,123400,4752366810,6780,6780,6780,6780,2
20250228,123300,4752353250,6790,6760,6790,6760,1388
20250228,123200,4742969180,6760,6780,6790,6760,393
20250228,123100,4740308160,6770,6760,6770,6760,1869
20250228,123000,4727655300,6760,6760,6780,6760,2108
20250228,122900,4713404190,6760,6800,6800,6750,3173
20250228,122800,4691970100,6800,6790,6820,6750,8325
20250228,122700,4635586350,6800,6800,6800,6790,1576
20250228,122600,4624870550,6790,6800,6810,6780,1100
20250228,122500,4617400240,6830,6830,6830,6790,475
20250228,122400,4614166470,6830,6800,6830,6780,1324
20250228,122300,4605137790,6800,6830,6840,6780,23998
20250228,122200,4441762240,6830,6830,6840,6830,5122
20250228,122100,4406777350,6840,6850,6860,6830,4797
20250228,122000,4373963760,6860,6850,6860,6850,5469
20250228,121900,4336498910,6850,6870,6870,6850,2061
20250228,121800,4322375330,6860,6870,6870,6860,252
20250228,121700,4320646590,6850,6860,6860,6850,1043
20250228,121600,4313492950,6850,6850,6870,6850,1185
20250228,121500,4305369620,6860,6850,6870,6850,151
20250228,121400,4304334750,6850,6870,6870,6850,5348
20250228,121300,4267650570,6860,6870,6870,6860,2567
20250228,121200,4250016040,6870,6880,6880,6870,839
20250228,121100,4244250930,6880,6880,6880,6880,2
20250228,121000,4244237170,6870,6880,6880,6870,189
20250228,120900,4242937050,6880,6890,6890,6870,241
20250228,120800,4241279060,6880,6880,6880,6880,715
20250228,120700,4236359860,6860,6880,6880,6860,434
20250228,120600,4233379400,6880,6870,6880,6870,1109
20250228,120500,4225760020,6870,6860,6870,6860,83
20250228,120400,4225190540,6860,6870,6870,6860,4443
20250228,120300,4194711530,6870,6870,6870,6870,66
20250228,120200,4194258110,6870,6870,6880,6870,689
20250228,120100,4189524080,6880,6870,6880,6870,34
20250228,120000,4189290470,6870,6870,6870,6870,455
20250228,115900,4186164620,6870,6880,6880,6870,1657
20250228,115800,4174778440,6880,6880,6880,6880,333
20250228,115700,4172487400,6880,6880,6890,6880,4153
20250228,115600,4143914460,6890,6880,6890,6880,1246
20250228,115500,4135341130,6880,6890,6890,6880,243
20250228,115400,4133667100,6890,6890,6900,6890,1331
20250228,115300,4124496210,6890,6900,6900,6890,332
20250228,115200,4122207720,6900,6900,6900,6890,432
20250228,115100,4119231180,6900,6900,6900,6900,700
20250228,115000,4114401180,6900,6900,6900,6900,403
20250228,114900,4111620480,6900,6900,6900,6900,200
20250228,114800,4110240480,6900,6890,6900,6890,3
20250228,114700,4110219800,6900,6900,6900,6900,98
20250228,114600,4109543600,6900,6900,6900,6900,1
20250228,114500,4109536700,6890,6900,6900,6890,279
20250228,114400,4107612580,6890,6890,6890,6890,2063
20250228,114300,4093398510,6900,6900,6900,6900,21
20250228,114200,4093253610,6900,6900,6900,6900,0
20250228,114100,4093253610,6900,6890,6900,6870,1435
20250228,114000,4083377660,6880,6900,6900,6880,1215
20250228,113900,4075008140,6890,6890,6890,6890,161
20250228,113800,4073898850,6890,6890,6890,6890,500
20250228,113700,4070453850,6900,6900,6900,6900,1256
20250228,113600,4061787450,6900,6900,6900,6900,21
20250228,113500,4061642550,6900,6910,6910,6900,101
20250228,113400,4060945550,6900,6900,6900,6900,210
20250228,113300,4059496550,6900,6900,6900,6900,405
20250228,113200,4056702050,6900,6910,6910,6900,49
20250228,113100,4056363920,6900,6900,6900,6900,7
20250228,113000,4056315620,6900,6890,6900,6890,361
20250228,112900,4053824730,6900,6900,6900,6900,105
20250228,112800,4053100230,6900,6890,6900,6890,959
20250228,112700,4046484130,6890,6900,6900,6890,672
20250228,112600,4041853840,6890,6890,6890,6890,36
20250228,112500,4041605800,6890,6890,6890,6890,0
20250228,112400,4041605800,6890,6900,6900,6890,1437
20250228,112300,4031702070,6900,6900,6900,6900,887
20250228,112200,4025581770,6900,6900,6900,6900,137
20250228,112100,4024636470,6900,6900,6900,6900,564
20250228,112000,4020744870,6900,6900,6900,6900,278
20250228,111900,4018826670,6900,6900,6900,6900,774
20250228,111800,4013486070,6920,6920,6920,6920,64
20250228,111700,4013043190,6920,6900,6920,6900,519
20250228,111600,4009462050,6900,6910,6920,6900,3418
20250228,111500,3985841850,6920,6910,6920,6910,273
20250228,111400,3983954690,6910,6910,6910,6910,1277
20250228,111300,3975130620,6920,6910,6920,6910,1359
20250228,111200,3965728020,6910,6900,6910,6900,1369
20250228,111100,3956281020,6900,6920,6920,6900,928
20250228,111000,3949867630,6920,6910,6920,6910,537
20250228,110900,3946155920,6910,6900,6910,6900,226
20250228,110800,3944595960,6900,6900,6920,6900,1120
20250228,110700,3936859600,6900,6900,6900,6900,840
20250228,110600,3931063600,6910,6910,6920,6900,1521
20250228,110500,3920558110,6910,6910,6920,6910,1351
20250228,110400,3911222690,6910,6910,6910,6910,249
20250228,110300,3909502100,6910,6910,6910,6910,620
20250228,110200,3905217900,6900,6920,6920,6900,2312
20250228,110100,3889245330,6910,6920,6920,6910,199
20250228,110000,3887868750,6910,6910,6910,6910,272
20250228,105900,3885989230,6930,6910,6930,6910,316
20250228,105800,3883805650,6930,6910,6930,6910,41
20250228,105700,3883521920,6910,6930,6930,6910,753
20250228,105600,3878316120,6930,6930,6930,6930,411
20250228,105500,3875467890,6930,6910,6930,6910,69
20250228,105400,3874990240,6910,6940,6940,6910,670
20250228,105300,3870342250,6940,6920,6940,6910,333
20250228,105200,3868035350,6910,6930,6930,6910,588
20250228,105100,3863964350,6920,6920,6930,6920,1027
20250228,105000,3856849510,6920,6920,6920,6910,1956
20250228,104900,3843317820,6920,6910,6920,6910,2439
20250228,104800,3826449740,6890,6900,6900,6890,220
20250228,104700,3824932480,6890,6890,6900,6890,1316
20250228,104600,3815862230,6900,6920,6920,6900,7
20250228,104500,3815813880,6890,6900,6920,6890,734
20250228,104400,3810750240,6900,6910,6930,6900,1073
20250228,104300,3803335970,6910,6910,6920,6900,993
20250228,104200,3796480290,6910,6900,6910,6890,660
20250228,104100,3791927440,6900,6860,6900,6860,1521
20250228,104000,3781446190,6850,6890,6890,6850,3557
20250228,103900,3757045140,6890,6880,6890,6870,2111
20250228,103800,3742509470,6860,6870,6880,6850,1078
20250228,103700,3735112940,6880,6870,6880,6850,347
20250228,103600,3732733900,6880,6860,6880,6860,1901
20250228,103500,3719675420,6870,6860,6870,6860,302
20250228,103400,3717603680,6860,6860,6860,6860,265
20250228,103300,3715785780,6860,6870,6870,6860,482
20250228,103200,3712475570,6880,6880,6880,6870,706
20250228,103100,3707622500,6890,6870,6890,6870,1198
20250228,103000,3699382180,6870,6880,6880,6850,2302
20250228,102900,3683566840,6880,6890,6890,6830,6274
20250228,102800,3640632920,6850,6880,6890,6850,4772
20250228,102700,3607856600,6880,6880,6890,6880,548
20250228,102600,3604083930,6890,6880,6900,6880,3837
20250228,102500,3577670950,6880,6880,6890,6870,2391
20250228,102400,3561221070,6880,6880,6880,6870,2181
20250228,102300,3546221420,6880,6870,6880,6860,955
20250228,102200,3539661110,6870,6880,6880,6860,1326
20250228,102100,3530559780,6880,6870,6890,6860,4890
20250228,102000,3496963560,6880,6870,6880,6870,1277
20250228,101900,3488181850,6880,6870,6890,6860,4869
20250228,101800,3454714790,6880,6890,6890,6870,5701
20250228,101700,3415502360,6890,6890,6900,6890,563
20250228,101600,3411620380,6890,6900,6900,6890,4594
20250228,101500,3379958470,6900,6920,6920,6900,6664
20250228,101400,3333949410,6910,6920,6920,6910,3457
20250228,101300,3310059870,6910,6930,6940,6910,9643
20250228,101200,3243343950,6930,6930,6940,6920,1669
20250228,101100,3231777440,6940,6940,6940,6930,299
20250228,101000,3229702390,6940,6930,6940,6920,2678
20250228,100900,3211146260,6940,6930,6940,6930,231
20250228,100800,3209544730,6940,6930,6940,6920,2207
20250228,100700,3194248600,6930,6930,6940,6930,831
20250228,100600,3188486760,6930,6920,6950,6920,3332
20250228,100500,3165408040,6920,6930,6940,6920,6792
20250228,100400,3118363750,6930,6950,6950,6930,1441
20250228,100300,3108373160,6950,6950,6950,6930,5338
20250228,100200,3071315630,6950,6960,6970,6950,1217
20250228,100100,3062856350,6960,6950,6960,6950,51
20250228,100000,3062501400,6960,6950,6970,6950,421
20250228,095900,3059572920,6950,6950,6960,6940,1876
20250228,095800,3046529060,6950,6970,6970,6950,1308
20250228,095700,3037428630,6980,6960,6980,6940,2350
20250228,095600,3021102540,6960,6950,6980,6950,2123
20250228,095500,3006339060,6950,6960,6960,6940,1564
20250228,095400,2995473430,6960,6990,6990,6950,8159
20250228,095300,2938676830,6990,6990,7000,6980,3517
20250228,095200,2914094200,6980,6990,6990,6980,1524
20250228,095100,2903456020,6990,6970,6990,6940,4579
20250228,095000,2871546930,6970,6940,6970,6940,9633
20250228,094900,2804584320,6950,6980,6990,6950,8398
20250228,094800,2746073560,6980,7040,7040,6980,10092
20250228,094700,2675389820,7030,7040,7040,7010,2599
20250228,094600,2657118220,7010,7070,7070,7000,8640
20250228,094500,2596377980,7050,7080,7080,7050,5843
20250228,094400,2555119890,7100,7080,7100,7070,1300
20250228,094300,2545916780,7100,7100,7100,7070,5439
20250228,094200,2507398700,7100,7120,7120,7090,6577
20250228,094100,2460703060,7110,7120,7120,7110,153
20250228,094000,2459613850,7120,7120,7120,7100,6170
20250228,093900,2415737650,7120,7110,7130,7110,2689
20250228,093800,2396592320,7110,7100,7120,7090,3178
20250228,093700,2374018290,7110,7110,7120,7090,5674
20250228,093600,2333722930,7110,7110,7110,7110,3089
20250228,093500,2311760140,7120,7110,7120,7110,459
20250228,093400,2308495980,7110,7110,7120,7110,2115
20250228,093300,2293458310,7110,7110,7120,7100,3772
20250228,093200,2266653180,7120,7120,7120,7110,512
20250228,093100,2263011040,7120,7110,7120,7110,4567
20250228,093000,2230538660,7110,7120,7120,7110,2291
20250228,092900,2214246970,7120,7130,7130,7110,4993
20250228,092800,2178681750,7120,7130,7140,7120,8212
20250228,092700,2120129680,7130,7150,7160,7130,10448
20250228,092600,2045528750,7160,7160,7170,7160,1504
20250228,092500,2034759750,7160,7180,7180,7160,5420
20250228,092400,1995888900,7180,7170,7180,7170,1303
20250228,092300,1986535690,7180,7200,7200,7180,3951
20250228,092200,1958143950,7200,7190,7210,7190,3453
20250228,092100,1933287490,7180,7170,7200,7170,1494
20250228,092000,1922549300,7180,7170,7180,7170,1235
20250228,091900,1913682320,7180,7190,7190,7170,2888
20250228,091800,1892950870,7190,7180,7200,7170,8525
20250228,091700,1831703000,7180,7200,7200,7180,2996
20250228,091600,1810181250,7190,7220,7230,7190,7528
20250228,091500,1755895800,7230,7200,7230,7200,3288
20250228,091400,1732166400,7200,7190,7210,7190,6805
20250228,091300,1683181360,7190,7210,7220,7190,11238
20250228,091200,1602251040,7200,7200,7220,7200,8004
20250228,091100,1544575830,7200,7240,7270,7200,27239
20250228,091000,1347749410,7250,7270,7300,7250,17223
20250228,090900,1222532120,7300,7250,7300,7250,20681
20250228,090800,1071962720,7260,7280,7300,7260,20534
20250228,090700,922575110,7270,7210,7270,7200,18217
20250228,090600,790732000,7220,7190,7220,7190,11885
20250228,090500,705091370,7210,7130,7210,7110,34034
20250228,090400,461026120,7130,7160,7160,7110,10667
20250228,090300,385069950,7160,7140,7160,7140,2088
20250228,090200,370131650,7130,7180,7180,7130,7422
20250228,090100,317047580,7160,7180,7210,7160,15074
20250228,090000,208821220,7180,7100,7190,7100,26453