stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,214000,65999946980,3405,3405,3405,3405,175154
20250228,213900,65999946980,3405,3405,3405,3405,0
20250228,213800,65999946980,3405,3405,3405,3405,0
20250228,213700,65999946980,3405,3405,3405,3405,0
20250228,213600,65999946980,3405,3405,3405,3405,0
20250228,213500,65999946980,3405,3405,3405,3405,0
20250228,213400,65999946980,3405,3405,3405,3405,0
20250228,213300,65999946980,3405,3405,3405,3405,0
20250228,213200,65999946980,3405,3405,3405,3405,0
20250228,213100,65999946980,3405,3405,3405,3405,0
20250228,213000,65999946980,3405,3405,3405,3405,0
20250228,212900,65999946980,3405,3405,3405,3405,0
20250228,212800,65999946980,3405,3405,3405,3405,0
20250228,212700,65999946980,3405,3405,3405,3405,0
20250228,212600,65999946980,3405,3405,3405,3405,0
20250228,212500,65999946980,3405,3405,3405,3405,0
20250228,212400,65999946980,3405,3405,3405,3405,0
20250228,212300,65999946980,3405,3405,3405,3405,0
20250228,212200,65999946980,3405,3405,3405,3405,0
20250228,212100,65999946980,3405,3405,3405,3405,0
20250228,212000,65999946980,3405,3405,3405,3405,0
20250228,211900,65999946980,3405,3405,3405,3405,0
20250228,211800,65999946980,3405,3405,3405,3405,0
20250228,211700,65999946980,3405,3405,3405,3405,0
20250228,211600,65999946980,3405,3405,3405,3405,0
20250228,211500,65999946980,3405,3405,3405,3405,0
20250228,211400,65999946980,3405,3405,3405,3405,0
20250228,211300,65999946980,3405,3405,3405,3405,0
20250228,211200,65999946980,3405,3405,3405,3405,0
20250228,211100,65999946980,3405,3405,3405,3405,0
20250228,211000,65999946980,3405,3405,3405,3405,175154
20250228,210900,65999946980,3405,3405,3405,3405,0
20250228,210800,65999946980,3405,3405,3405,3405,0
20250228,210700,65999946980,3405,3405,3405,3405,0
20250228,210600,65999946980,3405,3405,3405,3405,0
20250228,210500,65999946980,3405,3405,3405,3405,0
20250228,210400,65999946980,3405,3405,3405,3405,0
20250228,210300,65999946980,3405,3405,3405,3405,0
20250228,210200,65999946980,3405,3405,3405,3405,0
20250228,210100,65999946980,3405,3405,3405,3405,0
20250228,210000,65999946980,3405,3405,3405,3405,0
20250228,205900,65999946980,3405,3405,3405,3405,0
20250228,205800,65999946980,3405,3405,3405,3405,0
20250228,205700,65999946980,3405,3405,3405,3405,0
20250228,205600,65999946980,3405,3405,3405,3405,0
20250228,205500,65999946980,3405,3405,3405,3405,0
20250228,205400,65999946980,3405,3405,3405,3405,0
20250228,205300,65999946980,3405,3405,3405,3405,0
20250228,205200,65999946980,3405,3405,3405,3405,0
20250228,205100,65999946980,3405,3405,3405,3405,0
20250228,205000,65999946980,3405,3405,3405,3405,0
20250228,204900,65999946980,3405,3405,3405,3405,0
20250228,204800,65999946980,3405,3405,3405,3405,0
20250228,204700,65999946980,3405,3405,3405,3405,0
20250228,204600,65999946980,3405,3405,3405,3405,0
20250228,204500,65999946980,3405,3405,3405,3405,0
20250228,204400,65999946980,3405,3405,3405,3405,0
20250228,204300,65999946980,3405,3405,3405,3405,0
20250228,204200,65999946980,3405,3405,3405,3405,0
20250228,204100,65999946980,3405,3405,3405,3405,0
20250228,204000,65999946980,3405,3405,3405,3405,175154
20250228,203900,65999946980,3405,3405,3405,3405,0
20250228,203800,65999946980,3405,3405,3405,3405,0
20250228,203700,65999946980,3405,3405,3405,3405,0
20250228,203600,65999946980,3405,3405,3405,3405,0
20250228,203500,65999946980,3405,3405,3405,3405,0
20250228,203400,65999946980,3405,3405,3405,3405,0
20250228,203300,65999946980,3405,3405,3405,3405,0
20250228,203200,65999946980,3405,3405,3405,3405,0
20250228,203100,65999946980,3405,3405,3405,3405,0
20250228,203000,65999946980,3405,3405,3405,3405,0
20250228,202900,65999946980,3405,3405,3405,3405,0
20250228,202800,65999946980,3405,3405,3405,3405,0
20250228,202700,65999946980,3405,3405,3405,3405,0
20250228,202600,65999946980,3405,3405,3405,3405,0
20250228,202500,65999946980,3405,3405,3405,3405,0
20250228,202400,65999946980,3405,3405,3405,3405,0
20250228,202300,65999946980,3405,3405,3405,3405,0
20250228,202200,65999946980,3405,3405,3405,3405,0
20250228,202100,65999946980,3405,3405,3405,3405,0
20250228,202000,65999946980,3405,3405,3405,3405,0
20250228,201900,65999946980,3405,3405,3405,3405,0
20250228,201800,65999946980,3405,3405,3405,3405,0
20250228,201700,65999946980,3405,3405,3405,3405,0
20250228,201600,65999946980,3405,3405,3405,3405,0
20250228,201500,65999946980,3405,3405,3405,3405,0
20250228,201400,65999946980,3405,3405,3405,3405,0
20250228,201300,65999946980,3405,3405,3405,3405,0
20250228,201200,65999946980,3405,3405,3405,3405,0
20250228,201100,65999946980,3405,3405,3405,3405,0
20250228,201000,65999946980,3405,3405,3405,3405,175154
20250228,200900,65999946980,3405,3405,3405,3405,0
20250228,200800,65999946980,3405,3405,3405,3405,0
20250228,200700,65999946980,3405,3405,3405,3405,0
20250228,200600,65999946980,3405,3405,3405,3405,0
20250228,200500,65999946980,3405,3405,3405,3405,0
20250228,200400,65999946980,3405,3405,3405,3405,0
20250228,200300,65999946980,3405,3405,3405,3405,0
20250228,200200,65999946980,3405,3405,3405,3405,0
20250228,200100,65999946980,3405,3405,3405,3405,0
20250228,200000,65999946980,3405,3405,3405,3405,0
20250228,195900,65999946980,3405,3405,3405,3405,0
20250228,195800,65999946980,3405,3405,3405,3405,0
20250228,195700,65999946980,3405,3405,3405,3405,0
20250228,195600,65999946980,3405,3405,3405,3405,0
20250228,195500,65999946980,3405,3405,3405,3405,0
20250228,195400,65999946980,3405,3405,3405,3405,0
20250228,195300,65999946980,3405,3405,3405,3405,0
20250228,195200,65999946980,3405,3405,3405,3405,0
20250228,195100,65999946980,3405,3405,3405,3405,0
20250228,195000,65999946980,3405,3405,3405,3405,0
20250228,194900,65999946980,3405,3405,3405,3405,0
20250228,194800,65999946980,3405,3405,3405,3405,0
20250228,194700,65999946980,3405,3405,3405,3405,0
20250228,194600,65999946980,3405,3405,3405,3405,0
20250228,194500,65999946980,3405,3405,3405,3405,0
20250228,194400,65999946980,3405,3405,3405,3405,0
20250228,194300,65999946980,3405,3405,3405,3405,0
20250228,194200,65999946980,3405,3405,3405,3405,0
20250228,194100,65999946980,3405,3405,3405,3405,0
20250228,194000,65999946980,3405,3405,3405,3405,175154
20250228,193900,65999946980,3405,3405,3405,3405,0
20250228,193800,65999946980,3405,3405,3405,3405,0
20250228,193700,65999946980,3405,3405,3405,3405,0
20250228,193600,65999946980,3405,3405,3405,3405,0
20250228,193500,65999946980,3405,3405,3405,3405,0
20250228,193400,65999946980,3405,3405,3405,3405,0
20250228,193300,65999946980,3405,3405,3405,3405,0
20250228,193200,65999946980,3405,3405,3405,3405,0
20250228,193100,65999946980,3405,3405,3405,3405,0
20250228,193000,65999946980,3405,3405,3405,3405,0
20250228,192900,65999946980,3405,3405,3405,3405,0
20250228,192800,65999946980,3405,3405,3405,3405,0
20250228,192700,65999946980,3405,3405,3405,3405,0
20250228,192600,65999946980,3405,3405,3405,3405,0
20250228,192500,65999946980,3405,3405,3405,3405,0
20250228,192400,65999946980,3405,3405,3405,3405,0
20250228,192300,65999946980,3405,3405,3405,3405,0
20250228,192200,65999946980,3405,3405,3405,3405,0
20250228,192100,65999946980,3405,3405,3405,3405,0
20250228,192000,65999946980,3405,3405,3405,3405,0
20250228,191900,65999946980,3405,3405,3405,3405,0
20250228,191800,65999946980,3405,3405,3405,3405,0
20250228,191700,65999946980,3405,3405,3405,3405,0
20250228,191600,65999946980,3405,3405,3405,3405,0
20250228,191500,65999946980,3405,3405,3405,3405,0
20250228,191400,65999946980,3405,3405,3405,3405,0
20250228,191300,65999946980,3405,3405,3405,3405,0
20250228,191200,65999946980,3405,3405,3405,3405,0
20250228,191100,65999946980,3405,3405,3405,3405,0
20250228,191000,65999946980,3405,3405,3405,3405,175154
20250228,190900,65999946980,3405,3405,3405,3405,0
20250228,190800,65999946980,3405,3405,3405,3405,0
20250228,190700,65999946980,3405,3405,3405,3405,0
20250228,190600,65999946980,3405,3405,3405,3405,0
20250228,190500,65999946980,3405,3405,3405,3405,0
20250228,190400,65999946980,3405,3405,3405,3405,0
20250228,190300,65999946980,3405,3405,3405,3405,0
20250228,190200,65999946980,3405,3405,3405,3405,0
20250228,190100,65999946980,3405,3405,3405,3405,0
20250228,190000,65999946980,3405,3405,3405,3405,0
20250228,185900,65999946980,3405,3405,3405,3405,0
20250228,185800,65999946980,3405,3405,3405,3405,0
20250228,185700,65999946980,3405,3405,3405,3405,0
20250228,185600,65999946980,3405,3405,3405,3405,0
20250228,185500,65999946980,3405,3405,3405,3405,0
20250228,185400,65999946980,3405,3405,3405,3405,0
20250228,185300,65999946980,3405,3405,3405,3405,0
20250228,185200,65999946980,3405,3405,3405,3405,0
20250228,185100,65999946980,3405,3405,3405,3405,0
20250228,185000,65999946980,3405,3405,3405,3405,0
20250228,184900,65999946980,3405,3405,3405,3405,0
20250228,184800,65999946980,3405,3405,3405,3405,0
20250228,184700,65999946980,3405,3405,3405,3405,0
20250228,184600,65999946980,3405,3405,3405,3405,0
20250228,184500,65999946980,3405,3405,3405,3405,0
20250228,184400,65999946980,3405,3405,3405,3405,0
20250228,184300,65999946980,3405,3405,3405,3405,0
20250228,184200,65999946980,3405,3405,3405,3405,0
20250228,184100,65999946980,3405,3405,3405,3405,0
20250228,184000,65999946980,3405,3405,3405,3405,175154
20250228,183900,65999946980,3405,3405,3405,3405,0
20250228,183800,65999946980,3405,3405,3405,3405,0
20250228,183700,65999946980,3405,3405,3405,3405,0
20250228,183600,65999946980,3405,3405,3405,3405,0
20250228,183500,65999946980,3405,3405,3405,3405,0
20250228,183400,65999946980,3405,3405,3405,3405,0
20250228,183300,65999946980,3405,3405,3405,3405,0
20250228,183200,65999946980,3405,3405,3405,3405,0
20250228,183100,65999946980,3405,3405,3405,3405,0
20250228,183000,65999946980,3405,3405,3405,3405,0
20250228,182900,65999946980,3405,3405,3405,3405,0
20250228,182800,65999946980,3405,3405,3405,3405,0
20250228,182700,65999946980,3405,3405,3405,3405,0
20250228,182600,65999946980,3405,3405,3405,3405,0
20250228,182500,65999946980,3405,3405,3405,3405,0
20250228,182400,65999946980,3405,3405,3405,3405,0
20250228,182300,65999946980,3405,3405,3405,3405,0
20250228,182200,65999946980,3405,3405,3405,3405,0
20250228,182100,65999946980,3405,3405,3405,3405,0
20250228,182000,65999946980,3405,3405,3405,3405,0
20250228,181900,65999946980,3405,3405,3405,3405,0
20250228,181800,65999946980,3405,3405,3405,3405,0
20250228,181700,65999946980,3405,3405,3405,3405,0
20250228,181600,65999946980,3405,3405,3405,3405,0
20250228,181500,65999946980,3405,3405,3405,3405,0
20250228,181400,65999946980,3405,3405,3405,3405,0
20250228,181300,65999946980,3405,3405,3405,3405,0
20250228,181200,65999946980,3405,3405,3405,3405,0
20250228,181100,65999946980,3405,3405,3405,3405,0
20250228,181000,65999946980,3405,3405,3405,3405,175154
20250228,180900,65999946980,3405,3405,3405,3405,0
20250228,180800,65999946980,3405,3405,3405,3405,0
20250228,180700,65999946980,3405,3405,3405,3405,0
20250228,180600,65999946980,3405,3405,3405,3405,0
20250228,180500,65999946980,3405,3405,3405,3405,0
20250228,180400,65999946980,3405,3405,3405,3405,0
20250228,180300,65999946980,3405,3405,3405,3405,0
20250228,180200,65999946980,3405,3405,3405,3405,0
20250228,180100,65999946980,3405,3405,3405,3405,0
20250228,180000,65999946980,3405,3405,3405,3405,0
20250228,175900,65999946980,3405,3405,3405,3405,0
20250228,175800,65999946980,3405,3405,3405,3405,0
20250228,175700,65999946980,3405,3405,3405,3405,0
20250228,175600,65999946980,3405,3405,3405,3405,0
20250228,175500,65999946980,3405,3405,3405,3405,0
20250228,175400,65999946980,3405,3405,3405,3405,0
20250228,175300,65999946980,3405,3405,3405,3405,0
20250228,175200,65999946980,3405,3405,3405,3405,0
20250228,175100,65999946980,3405,3405,3405,3405,0
20250228,175000,65999946980,3405,3405,3405,3405,0
20250228,174900,65999946980,3405,3405,3405,3405,0
20250228,174800,65999946980,3405,3405,3405,3405,0
20250228,174700,65999946980,3405,3405,3405,3405,0
20250228,174600,65999946980,3405,3405,3405,3405,0
20250228,174500,65999946980,3405,3405,3405,3405,0
20250228,174400,65999946980,3405,3405,3405,3405,0
20250228,174300,65999946980,3405,3405,3405,3405,0
20250228,174200,65999946980,3405,3405,3405,3405,0
20250228,174100,65999946980,3405,3405,3405,3405,0
20250228,174000,65999946980,3405,3405,3405,3405,175154
20250228,173900,65999946980,3405,3405,3405,3405,0
20250228,173800,65999946980,3405,3405,3405,3405,0
20250228,173700,65999946980,3405,3405,3405,3405,0
20250228,173600,65999946980,3405,3405,3405,3405,0
20250228,173500,65999946980,3405,3405,3405,3405,0
20250228,173400,65999946980,3405,3405,3405,3405,0
20250228,173300,65999946980,3405,3405,3405,3405,0
20250228,173200,65999946980,3405,3405,3405,3405,0
20250228,173100,65999946980,3405,3405,3405,3405,0
20250228,173000,65999946980,3405,3405,3405,3405,0
20250228,172900,65999946980,3405,3405,3405,3405,0
20250228,172800,65999946980,3405,3405,3405,3405,0
20250228,172700,65999946980,3405,3405,3405,3405,0
20250228,172600,65999946980,3405,3405,3405,3405,0
20250228,172500,65999946980,3405,3405,3405,3405,0
20250228,172400,65999946980,3405,3405,3405,3405,0
20250228,172300,65999946980,3405,3405,3405,3405,0
20250228,172200,65999946980,3405,3405,3405,3405,0
20250228,172100,65999946980,3405,3405,3405,3405,0
20250228,172000,65999946980,3405,3405,3405,3405,0
20250228,171900,65999946980,3405,3405,3405,3405,0
20250228,171800,65999946980,3405,3405,3405,3405,0
20250228,171700,65999946980,3405,3405,3405,3405,0
20250228,171600,65999946980,3405,3405,3405,3405,0
20250228,171500,65999946980,3405,3405,3405,3405,0
20250228,171400,65999946980,3405,3405,3405,3405,0
20250228,171300,65999946980,3405,3405,3405,3405,0
20250228,171200,65999946980,3405,3405,3405,3405,0
20250228,171100,65999946980,3405,3405,3405,3405,0
20250228,171000,65999946980,3405,3405,3405,3405,175154
20250228,170900,65999946980,3405,3405,3405,3405,0
20250228,170800,65999946980,3405,3405,3405,3405,0
20250228,170700,65999946980,3405,3405,3405,3405,0
20250228,170600,65999946980,3405,3405,3405,3405,0
20250228,170500,65999946980,3405,3405,3405,3405,0
20250228,170400,65999946980,3405,3405,3405,3405,0
20250228,170300,65999946980,3405,3405,3405,3405,0
20250228,170200,65999946980,3405,3405,3405,3405,0
20250228,170100,65999946980,3405,3405,3405,3405,0
20250228,170000,65999946980,3405,3405,3405,3405,0
20250228,165900,65999946980,3405,3405,3405,3405,0
20250228,165800,65999946980,3405,3405,3405,3405,0
20250228,165700,65999946980,3405,3405,3405,3405,0
20250228,165600,65999946980,3405,3405,3405,3405,0
20250228,165500,65999946980,3405,3405,3405,3405,0
20250228,165400,65999946980,3405,3405,3405,3405,0
20250228,165300,65999946980,3405,3405,3405,3405,0
20250228,165200,65999946980,3405,3405,3405,3405,0
20250228,165100,65999946980,3405,3405,3405,3405,0
20250228,165000,65999946980,3405,3405,3405,3405,0
20250228,164900,65999946980,3405,3405,3405,3405,0
20250228,164800,65999946980,3405,3405,3405,3405,0
20250228,164700,65999946980,3405,3405,3405,3405,0
20250228,164600,65999946980,3405,3405,3405,3405,0
20250228,164500,65999946980,3405,3405,3405,3405,0
20250228,164400,65999946980,3405,3405,3405,3405,0
20250228,164300,65999946980,3405,3405,3405,3405,0
20250228,164200,65999946980,3405,3405,3405,3405,0
20250228,164100,65999946980,3405,3405,3405,3405,0
20250228,164000,65999946980,3405,3405,3405,3405,175154
20250228,163900,65999946980,3405,3405,3405,3405,0
20250228,163800,65999946980,3405,3405,3405,3405,0
20250228,163700,65999946980,3405,3405,3405,3405,0
20250228,163600,65999946980,3405,3405,3405,3405,0
20250228,163500,65999946980,3405,3405,3405,3405,0
20250228,163400,65999946980,3405,3405,3405,3405,0
20250228,163300,65999946980,3405,3405,3405,3405,0
20250228,163200,65999946980,3405,3405,3405,3405,0
20250228,163100,65999946980,3405,3405,3405,3405,0
20250228,163000,65999946980,3405,3405,3405,3405,0
20250228,162900,65999946980,3405,3405,3405,3405,0
20250228,162800,65999946980,3405,3405,3405,3405,0
20250228,162700,65999946980,3405,3405,3405,3405,0
20250228,162600,65999946980,3405,3405,3405,3405,0
20250228,162500,65999946980,3405,3405,3405,3405,0
20250228,162400,65999946980,3405,3405,3405,3405,0
20250228,162300,65999946980,3405,3405,3405,3405,0
20250228,162200,65999946980,3405,3405,3405,3405,0
20250228,162100,65999946980,3405,3405,3405,3405,0
20250228,162000,65999946980,3405,3405,3405,3405,0
20250228,161900,65999946980,3405,3405,3405,3405,0
20250228,161800,65999946980,3405,3405,3405,3405,0
20250228,161700,65999946980,3405,3405,3405,3405,0
20250228,161600,65999946980,3405,3405,3405,3405,0
20250228,161500,65999946980,3405,3405,3405,3405,0
20250228,161400,65999946980,3405,3405,3405,3405,0
20250228,161300,65999946980,3405,3405,3405,3405,0
20250228,161200,65999946980,3405,3405,3405,3405,0
20250228,161100,65999946980,3405,3405,3405,3405,0
20250228,161000,65999946980,3405,3405,3405,3405,175154
20250228,160900,65999946980,3405,3405,3405,3405,0
20250228,160800,65999946980,3405,3405,3405,3405,0
20250228,160700,65999946980,3405,3405,3405,3405,0
20250228,160600,65999946980,3405,3405,3405,3405,0
20250228,160500,65999946980,3405,3405,3405,3405,0
20250228,160400,65999946980,3405,3405,3405,3405,0
20250228,160300,65999946980,3405,3405,3405,3405,0
20250228,160200,65999946980,3405,3405,3405,3405,0
20250228,160100,65999946980,3405,3405,3405,3405,0
20250228,160000,65999946980,3405,3405,3405,3405,0
20250228,155900,65999946980,3405,3405,3405,3405,0
20250228,155800,65999946980,3405,3405,3405,3405,0
20250228,155700,65999946980,3405,3405,3405,3405,0
20250228,155600,65999946980,3405,3405,3405,3405,0
20250228,155500,65999946980,3405,3405,3405,3405,0
20250228,155400,65999946980,3405,3405,3405,3405,0
20250228,155300,65999946980,3405,3405,3405,3405,0
20250228,155200,65999946980,3405,3405,3405,3405,0
20250228,155100,65999946980,3405,3405,3405,3405,0
20250228,155000,65999946980,3405,3405,3405,3405,0
20250228,154900,65999946980,3405,3405,3405,3405,0
20250228,154800,65999946980,3405,3405,3405,3405,0
20250228,154700,65999946980,3405,3405,3405,3405,0
20250228,154600,65999946980,3405,3405,3405,3405,0
20250228,154500,65999946980,3405,3405,3405,3405,0
20250228,154400,65999946980,3405,3405,3405,3405,0
20250228,154300,65999946980,3405,3405,3405,3405,0
20250228,154200,65999946980,3405,3405,3405,3405,0
20250228,154100,65999946980,3405,3405,3405,3405,0
20250228,154000,65999946980,3405,3405,3405,3405,175154
20250228,153900,65999946980,3405,3405,3405,3405,0
20250228,153800,65999946980,3405,3405,3405,3405,0
20250228,153700,65999946980,3405,3405,3405,3405,0
20250228,153600,65999946980,3405,3405,3405,3405,0
20250228,153500,65999946980,3405,3405,3405,3405,0
20250228,153400,65999946980,3405,3405,3405,3405,0
20250228,153300,65999946980,3405,3405,3405,3405,0
20250228,153200,65999946980,3405,3405,3405,3405,0
20250228,153100,65999946980,3405,3405,3405,3405,0
20250228,153000,65999946980,3405,3405,3405,3405,175154
20250228,152900,65403547610,3370,3370,3370,3370,0
20250228,152800,65403547610,3370,3370,3370,3370,0
20250228,152700,65403547610,3370,3370,3370,3370,0
20250228,152600,65403547610,3370,3370,3370,3370,0
20250228,152500,65403547610,3370,3370,3370,3370,0
20250228,152400,65403547610,3370,3370,3370,3370,0
20250228,152300,65403547610,3370,3370,3370,3370,0
20250228,152200,65403547610,3370,3370,3370,3370,0
20250228,152100,65403547610,3370,3370,3370,3370,0
20250228,152000,65403547610,3370,3370,3370,3370,0
20250228,151900,65403547610,3370,3370,3380,3360,92968
20250228,151800,65090295460,3370,3370,3380,3365,45024
20250228,151700,64938447755,3375,3365,3380,3360,53816
20250228,151600,64756818085,3365,3350,3365,3345,25595
20250228,151500,64670889985,3355,3355,3360,3335,27756
20250228,151400,64578073805,3355,3365,3370,3345,19401
20250228,151300,64512951255,3365,3365,3375,3365,9497
20250228,151200,64480928895,3370,3370,3375,3360,9235
20250228,151100,64449832960,3375,3360,3380,3360,22530
20250228,151000,64373879790,3360,3370,3380,3360,17159
20250228,150900,64316041415,3370,3355,3380,3355,22299
20250228,150800,64240779730,3355,3365,3365,3345,24482
20250228,150700,64158730405,3370,3360,3370,3350,15426
20250228,150600,64106868390,3355,3370,3370,3340,31995
20250228,150500,63999679035,3370,3385,3395,3365,23497
20250228,150400,63920351270,3380,3380,3390,3375,7628
20250228,150300,63894538585,3380,3375,3380,3365,9964
20250228,150200,63860924710,3375,3395,3400,3375,19452
20250228,150100,63795068690,3390,3390,3405,3385,11913
20250228,150000,63754622085,3390,3395,3400,3390,9693
20250228,145900,63721705090,3395,3400,3410,3395,31317
20250228,145800,63615115700,3400,3385,3405,3385,13570
20250228,145700,63569032255,3385,3395,3425,3375,75504
20250228,145600,63312306380,3390,3385,3400,3380,24396
20250228,145500,63229620485,3390,3375,3390,3370,22519
20250228,145400,63153453320,3380,3370,3390,3350,28918
20250228,145300,63055755990,3370,3350,3370,3350,4718
20250228,145200,63039905935,3355,3365,3365,3350,7681
20250228,145100,63014120280,3365,3370,3380,3360,28381
20250228,145000,62918504795,3370,3335,3370,3335,15852
20250228,144900,62865360795,3335,3320,3340,3320,6512
20250228,144800,62843693145,3315,3325,3340,3315,16994
20250228,144700,62787161210,3320,3355,3355,3320,15137
20250228,144600,62736677870,3355,3350,3355,3350,5290
20250228,144500,62718943215,3345,3360,3360,3345,5408
20250228,144400,62700826020,3360,3360,3365,3350,7774
20250228,144300,62674754485,3350,3345,3360,3345,10562
20250228,144200,62639382420,3345,3350,3360,3340,10154
20250228,144100,62605417225,3350,3370,3380,3350,31919
20250228,144000,62497975255,3365,3340,3365,3340,24944
20250228,143900,62414271540,3340,3345,3355,3335,14389
20250228,143800,62366139615,3345,3345,3350,3335,1398
20250228,143700,62361465985,3340,3320,3355,3315,14198
20250228,143600,62314173720,3320,3335,3335,3305,17151
20250228,143500,62257183510,3335,3345,3355,3330,14442
20250228,143400,62208925055,3340,3360,3360,3340,18741
20250228,143300,62146190860,3355,3340,3360,3340,11816
20250228,143200,62106623295,3335,3345,3345,3335,13124
20250228,143100,62062780680,3345,3330,3350,3325,5341
20250228,143000,62044943615,3325,3330,3335,3310,22932
20250228,142900,61968732290,3340,3345,3360,3305,33219
20250228,142800,61858033720,3345,3360,3390,3340,67652
20250228,142700,61630308995,3360,3315,3370,3305,62264
20250228,142600,61422682205,3315,3290,3315,3270,24064
20250228,142500,61343397125,3280,3290,3295,3260,28034
20250228,142400,61251589550,3290,3305,3305,3250,53264
20250228,142300,61077232595,3320,3325,3325,3300,13221
20250228,142200,61033462795,3325,3305,3325,3285,35143
20250228,142100,60917324995,3305,3305,3315,3285,29550
20250228,142000,60819898595,3310,3325,3325,3270,101470
20250228,141900,60485167480,3325,3335,3335,3310,33949
20250228,141800,60372539225,3335,3325,3335,3320,19678
20250228,141700,60307092785,3325,3315,3340,3315,44958
20250228,141600,60157441935,3315,3360,3365,3310,127344
20250228,141500,59733219270,3370,3375,3385,3355,22656
20250228,141400,59656986655,3380,3375,3380,3370,7135
20250228,141300,59632903335,3385,3365,3385,3360,6078
20250228,141200,59612400990,3365,3375,3375,3360,11739
20250228,141100,59572850390,3370,3360,3380,3360,10359
20250228,141000,59537880065,3360,3380,3380,3360,10155
20250228,140900,59503710060,3360,3370,3395,3360,19705
20250228,140800,59437213665,3380,3395,3395,3360,25481
20250228,140700,59351434875,3395,3385,3400,3375,14704
20250228,140600,59301668735,3385,3375,3385,3375,4469
20250228,140500,59286567665,3375,3380,3395,3365,21030
20250228,140400,59215586495,3380,3405,3405,3380,17765
20250228,140300,59155332045,3400,3405,3405,3395,3824
20250228,140200,59142328175,3400,3405,3405,3400,6135
20250228,140100,59121446750,3405,3395,3410,3390,15349
20250228,140000,59069263735,3395,3395,3405,3390,10427
20250228,135900,59033828245,3400,3390,3400,3380,5820
20250228,135800,59014108045,3390,3405,3410,3380,11689
20250228,135700,58974451935,3410,3405,3410,3395,4418
20250228,135600,58959424455,3395,3385,3405,3385,4381
20250228,135500,58944563800,3385,3410,3410,3385,11542
20250228,135400,58905363665,3410,3405,3410,3385,21538
20250228,135300,58832193690,3405,3430,3440,3375,46593
20250228,135200,58673292665,3430,3435,3455,3420,49208
20250228,135100,58503988560,3425,3410,3450,3405,33885
20250228,135000,58387663390,3415,3410,3415,3400,9578
20250228,134900,58355066085,3405,3420,3420,3400,11543
20250228,134800,58315740155,3420,3440,3450,3410,35903
20250228,134700,58192497920,3440,3380,3455,3370,96979
20250228,134600,57860339105,3370,3390,3390,3355,39645
20250228,134500,57726866220,3375,3385,3395,3375,15258
20250228,134400,57675285790,3385,3400,3400,3385,9148
20250228,134300,57644239580,3400,3405,3405,3390,19287
20250228,134200,57578683075,3405,3405,3415,3400,16180
20250228,134100,57523583160,3415,3420,3425,3400,13582
20250228,134000,57477198655,3405,3395,3420,3390,21723
20250228,133900,57403240620,3395,3380,3405,3375,30274
20250228,133800,57300504090,3390,3405,3405,3370,32146
20250228,133700,57191615315,3395,3410,3420,3395,25788
20250228,133600,57103873555,3420,3420,3425,3405,13174
20250228,133500,57058885955,3415,3405,3430,3405,27203
20250228,133400,56965965440,3405,3410,3415,3400,16075
20250228,133300,56911203195,3410,3410,3420,3405,5137
20250228,133200,56893664040,3410,3420,3420,3400,15785
20250228,133100,56839839380,3420,3410,3420,3405,11685
20250228,133000,56799985385,3415,3420,3420,3410,6595
20250228,132900,56777488980,3420,3420,3430,3410,19047
20250228,132800,56712358325,3420,3405,3425,3400,21278
20250228,132700,56639683325,3400,3420,3425,3400,32991
20250228,132600,56527136365,3425,3400,3425,3390,38566
20250228,132500,56395899630,3400,3390,3410,3380,49995
20250228,132400,56226032910,3385,3430,3430,3365,133528
20250228,132300,55773548790,3425,3445,3445,3420,18278
20250228,132200,55710869515,3440,3455,3455,3430,21455
20250228,132100,55637006630,3450,3450,3455,3440,22464
20250228,132000,55559488980,3450,3420,3450,3415,32643
20250228,131900,55447474325,3420,3455,3460,3415,58519
20250228,131800,55246500755,3455,3435,3455,3425,46019
20250228,131700,55088019145,3435,3495,3495,3410,157112
20250228,131600,54545451510,3485,3500,3505,3485,30393
20250228,131500,54439337150,3500,3515,3520,3495,23098
20250228,131400,54358336660,3515,3520,3530,3515,21131
20250228,131300,54283990645,3530,3535,3535,3520,19120
20250228,131200,54216547020,3530,3525,3540,3520,33415
20250228,131100,54098455170,3520,3515,3525,3505,21677
20250228,131000,54022247415,3520,3515,3525,3505,7863
20250228,130900,53994603165,3505,3510,3515,3500,6401
20250228,130800,53972149795,3510,3505,3515,3500,11326
20250228,130700,53932456585,3505,3530,3530,3495,33234
20250228,130600,53815911525,3525,3530,3535,3525,17420
20250228,130500,53754457260,3525,3525,3535,3525,17347
20250228,130400,53693223470,3530,3510,3530,3510,14444
20250228,130300,53642300145,3520,3515,3520,3505,13068
20250228,130200,53596412955,3510,3515,3515,3505,15542
20250228,130100,53541851985,3515,3530,3530,3510,20402
20250228,130000,53470073900,3530,3535,3545,3525,34535
20250228,125900,53348039235,3545,3525,3545,3525,23028
20250228,125800,53266584320,3530,3535,3545,3525,42976
20250228,125700,53114726695,3540,3520,3550,3515,62582
20250228,125600,52893445220,3525,3510,3540,3510,26156
20250228,125500,52801096460,3510,3495,3510,3485,14024
20250228,125400,52752074850,3495,3520,3520,3490,10611
20250228,125300,52714902690,3520,3535,3535,3510,12527
20250228,125200,52670800040,3535,3490,3540,3480,43972
20250228,125100,52516664225,3490,3510,3510,3485,23791
20250228,125000,52433552605,3500,3490,3515,3490,13453
20250228,124900,52386464975,3495,3515,3520,3490,50413
20250228,124800,52209809585,3520,3535,3535,3515,37535
20250228,124700,52077540760,3535,3515,3535,3515,24697
20250228,124600,51990379510,3515,3520,3525,3510,36673
20250228,124500,51861415830,3520,3525,3530,3515,22753
20250228,124400,51781270290,3525,3515,3525,3505,32367
20250228,124300,51667586665,3515,3540,3540,3500,90642
20250228,124200,51348772935,3540,3550,3555,3525,50984
20250228,124100,51168317880,3555,3560,3570,3540,78011
20250228,124000,50890990475,3560,3540,3610,3540,311628
20250228,123900,49776419540,3540,3525,3545,3510,31282
20250228,123800,49666071820,3525,3510,3525,3500,40914
20250228,123700,49522534735,3510,3520,3520,3505,20933
20250228,123600,49449024475,3520,3535,3540,3510,82238
20250228,123500,49159329360,3540,3485,3545,3485,108234
20250228,123400,48778664185,3490,3480,3495,3475,17577
20250228,123300,48717396580,3480,3470,3480,3465,12275
20250228,123200,48674807800,3470,3495,3495,3460,21386
20250228,123100,48600454785,3495,3500,3500,3495,22320
20250228,123000,48522434010,3495,3460,3500,3460,26763
20250228,122900,48429110695,3465,3455,3485,3455,25649
20250228,122800,48340247150,3460,3470,3470,3455,25419
20250228,122700,48252332540,3470,3480,3480,3465,7262
20250228,122600,48227116100,3480,3490,3495,3470,21577
20250228,122500,48151933260,3490,3475,3490,3465,16405
20250228,122400,48094854520,3475,3495,3495,3460,73431
20250228,122300,47839985315,3495,3510,3510,3485,24720
20250228,122200,47753665630,3505,3510,3520,3505,42159
20250228,122100,47605536775,3515,3490,3515,3490,28625
20250228,122000,47505343720,3500,3525,3525,3485,68483
20250228,121900,47265453145,3525,3520,3550,3515,161302
20250228,121800,46694960220,3515,3500,3520,3495,41610
20250228,121700,46549013945,3495,3500,3505,3495,18873
20250228,121600,46482962950,3505,3475,3505,3475,21492
20250228,121500,46407922880,3480,3480,3485,3470,16941
20250228,121400,46348993275,3475,3490,3490,3475,10928
20250228,121300,46310944245,3495,3505,3510,3480,26120
20250228,121200,46219568065,3500,3490,3510,3485,16053
20250228,121100,46163363140,3490,3480,3490,3480,5363
20250228,121000,46144692130,3480,3470,3490,3470,4906
20250228,120900,46127628235,3475,3495,3495,3470,9956
20250228,120800,46092990540,3485,3500,3510,3485,28193
20250228,120700,45994226820,3500,3480,3500,3480,23918
20250228,120600,45910660895,3485,3465,3485,3460,23016
20250228,120500,45830762575,3465,3475,3480,3465,30350
20250228,120400,45725423980,3485,3500,3505,3470,40925
20250228,120300,45582489725,3495,3495,3510,3495,33204
20250228,120200,45466176315,3500,3485,3505,3485,18246
20250228,120100,45402334170,3490,3495,3500,3485,9211
20250228,120000,45370193600,3495,3480,3510,3480,42196
20250228,115900,45222597475,3485,3475,3505,3475,21203
20250228,115800,45148660615,3475,3485,3490,3470,31840
20250228,115700,45038001035,3490,3500,3500,3480,30343
20250228,115600,44932204345,3500,3505,3525,3485,38838
20250228,115500,44796345655,3505,3545,3550,3500,59300
20250228,115400,44587123955,3545,3495,3550,3480,123080
20250228,115300,44153520800,3490,3480,3510,3480,58202
20250228,115200,43950064775,3485,3475,3490,3470,16995
20250228,115100,43890990050,3480,3490,3495,3475,28200
20250228,115000,43792861800,3495,3475,3500,3470,43237
20250228,114900,43641959545,3470,3460,3475,3460,10136
20250228,114800,43606831515,3460,3460,3470,3455,6746
20250228,114700,43583466935,3460,3455,3465,3455,7541
20250228,114600,43557382995,3455,3490,3490,3450,19909
20250228,114500,43488381760,3490,3490,3495,3480,12155
20250228,114400,43445975895,3490,3480,3510,3480,78057
20250228,114300,43173201775,3475,3455,3485,3450,29231
20250228,114200,43071884495,3455,3450,3460,3440,7346
20250228,114100,43046546695,3450,3455,3465,3445,8058
20250228,114000,43018730030,3455,3460,3470,3435,69012
20250228,113900,42780744360,3460,3465,3480,3455,33440
20250228,113800,42664887255,3470,3485,3485,3465,17661
20250228,113700,42603580580,3485,3470,3495,3470,19485
20250228,113600,42535860455,3475,3485,3500,3470,28193
20250228,113500,42437678485,3500,3485,3510,3475,29689
20250228,113400,42334128595,3480,3495,3495,3475,20300
20250228,113300,42263397380,3490,3510,3510,3475,31970
20250228,113200,42151802565,3505,3505,3515,3495,37398
20250228,113100,42020634205,3500,3515,3515,3475,49968
20250228,113000,41846202675,3515,3530,3530,3500,44180
20250228,112900,41690859340,3530,3540,3540,3510,91701
20250228,112800,41367515485,3535,3520,3555,3505,180577
20250228,112700,40729080570,3515,3490,3520,3485,41518
20250228,112600,40583561245,3485,3480,3500,3475,30740
20250228,112500,40476339360,3485,3500,3500,3475,42110
20250228,112400,40329632185,3500,3530,3535,3485,80294
20250228,112300,40048338800,3535,3475,3540,3475,198633
20250228,112200,39349241400,3465,3465,3485,3465,27671
20250228,112100,39253143670,3465,3490,3495,3455,56458
20250228,112000,39057184545,3490,3490,3495,3465,61396
20250228,111900,38843656870,3490,3500,3530,3490,173152
20250228,111800,38236477065,3500,3480,3540,3470,210501
20250228,111700,37498078180,3475,3500,3505,3435,221675
20250228,111600,36728027765,3505,3400,3510,3400,343371
20250228,111500,35534761615,3400,3400,3405,3390,13919
20250228,111400,35487423145,3395,3395,3405,3390,21027
20250228,111300,35415981385,3400,3390,3400,3375,9867
20250228,111200,35382545110,3380,3385,3390,3375,13629
20250228,111100,35336507345,3385,3375,3405,3370,25219
20250228,111000,35251150155,3375,3390,3395,3375,6723
20250228,110900,35228399445,3390,3390,3395,3385,6832
20250228,110800,35205254555,3390,3380,3395,3375,18532
20250228,110700,35142472600,3385,3395,3400,3380,9517
20250228,110600,35110198100,3400,3395,3400,3380,14594
20250228,110500,35060695610,3395,3400,3400,3380,10584
20250228,110400,35024813170,3395,3370,3420,3365,29701
20250228,110300,34923867855,3380,3375,3390,3365,7230
20250228,110200,34899449605,3375,3360,3375,3355,10785
20250228,110100,34863216415,3360,3365,3365,3350,11998
20250228,110000,34822982215,3365,3355,3370,3345,14181
20250228,105900,34775414700,3355,3380,3380,3350,17421
20250228,105800,34716902895,3380,3400,3400,3370,9993
20250228,105700,34683086975,3400,3370,3405,3360,14252
20250228,105600,34634921315,3365,3370,3375,3355,16092
20250228,105500,34580856810,3375,3375,3375,3360,28238
20250228,105400,34485836885,3375,3370,3380,3365,19856
20250228,105300,34418883800,3370,3375,3385,3355,22569
20250228,105200,34342828255,3375,3395,3405,3355,35911
20250228,105100,34221668450,3395,3430,3435,3395,48999
20250228,105000,34054095695,3425,3400,3440,3400,91617
20250228,104900,33740534585,3405,3385,3405,3380,30118
20250228,104800,33638347210,3385,3365,3395,3360,33324
20250228,104700,33525665750,3375,3355,3375,3355,5072
20250228,104600,33508623905,3355,3355,3370,3350,24210
20250228,104500,33427335325,3355,3375,3375,3355,16094
20250228,104400,33373245070,3370,3350,3380,3345,28611
20250228,104300,33277011670,3350,3385,3390,3335,144492
20250228,104200,32792675115,3390,3395,3395,3385,7403
20250228,104100,32767581815,3395,3390,3395,3370,23115
20250228,104000,32689381315,3380,3390,3405,3365,53324
20250228,103900,32509019020,3390,3415,3415,3385,24723
20250228,103800,32425004105,3415,3420,3420,3385,25946
20250228,103700,32336738790,3420,3415,3425,3410,13739
20250228,103600,32289786715,3420,3440,3440,3390,37720
20250228,103500,32161094260,3440,3440,3465,3435,52435
20250228,103400,31980265865,3440,3420,3450,3420,40080
20250228,103300,31842569575,3420,3400,3430,3380,62075
20250228,103200,31631391725,3395,3425,3425,3390,39439
20250228,103100,31497254480,3410,3400,3445,3385,85031
20250228,103000,31206772215,3390,3455,3460,3380,93201
20250228,102900,30887654000,3455,3460,3485,3455,70319
20250228,102800,30643832295,3465,3480,3480,3420,124360
20250228,102700,30214446030,3475,3460,3495,3455,129835
20250228,102600,29763269845,3460,3510,3515,3415,180473
20250228,102500,29139253590,3500,3500,3575,3490,491102
20250228,102400,27407626355,3500,3380,3500,3380,122628
20250228,102300,26984404765,3385,3385,3410,3380,50526
20250228,102200,26813095295,3390,3385,3390,3365,49144
20250228,102100,26647076875,3385,3355,3425,3350,101236
20250228,102000,26304337605,3350,3360,3365,3335,158799
20250228,101900,25772477625,3365,3395,3395,3350,171553
20250228,101800,25195333795,3385,3430,3450,3385,70116
20250228,101700,24956038015,3430,3470,3470,3420,60636
20250228,101600,24747712350,3470,3435,3490,3435,126976
20250228,101500,24306820595,3430,3425,3475,3415,129611
20250228,101400,23859713540,3420,3445,3460,3415,129480
20250228,101300,23415150170,3440,3470,3475,3435,162803
20250228,101200,22853132640,3465,3505,3515,3460,253820
20250228,101100,21969475335,3505,3540,3545,3500,282554
20250228,101000,20972319590,3540,3480,3550,3470,493953
20250228,100900,19236121930,3480,3370,3485,3365,303171
20250228,100800,18187560605,3375,3360,3390,3350,42904
20250228,100700,18042785795,3360,3385,3420,3335,156198
20250228,100600,17515542980,3390,3440,3445,3380,123318
20250228,100500,17094787030,3430,3425,3460,3415,238229
20250228,100400,16274115390,3430,3325,3435,3315,217558
20250228,100300,15534529680,3325,3350,3365,3325,51334
20250228,100200,15362806515,3360,3360,3385,3320,91918
20250228,100100,15054056170,3360,3310,3365,3305,93256
20250228,100000,14742775290,3315,3370,3400,3305,179649
20250228,095900,14144124345,3380,3380,3410,3360,70922
20250228,095800,13904572235,3380,3410,3440,3355,126559
20250228,095700,13474133260,3410,3435,3470,3385,335084
20250228,095600,12323785255,3435,3370,3470,3345,416286
20250228,095500,10894920865,3370,3360,3375,3290,256019
20250228,095400,10041253410,3350,3365,3450,3340,618365
20250228,095300,7935081250,3370,3400,3400,3360,178900
20250228,095200,7328391055,3425,3425,3425,3425,0
20250228,095100,7328391055,3425,3340,3425,3335,303706
20250228,095000,6301635290,3340,3255,3340,3245,498251
20250228,094900,4655564625,3255,3215,3265,3200,336674
20250228,094800,3566525090,3215,3100,3220,3100,115153
20250228,094700,3200506040,3105,3095,3110,3090,13363
20250228,094600,3159111445,3090,3110,3115,3090,16029
20250228,094500,3109370260,3110,3130,3130,3110,9506
20250228,094400,3079701690,3135,3110,3135,3100,9043
20250228,094300,3051442665,3095,3140,3140,3080,34150
20250228,094200,2945316945,3135,3110,3150,3110,60903
20250228,094100,2754215240,3105,3100,3105,3085,9839
20250228,094000,2723761455,3100,3095,3110,3095,8637
20250228,093900,2697007425,3090,3090,3115,3085,22044
20250228,093800,2628765115,3090,3090,3120,3080,19519
20250228,093700,2568413405,3090,3105,3130,3090,36887
20250228,093600,2453771455,3110,3130,3140,3105,26863
20250228,093500,2369991975,3130,3130,3160,3105,93003
20250228,093400,2078519505,3135,3070,3140,3065,64005
20250228,093300,1879281540,3065,3100,3110,3065,34674
20250228,093200,1772418625,3100,3090,3140,3050,101894
20250228,093100,1457476465,3085,3115,3115,3035,128582
20250228,093000,1060760180,3115,3115,3115,3115,0
20250228,092900,1060760180,3115,3065,3115,3055,39524
20250228,092800,938639480,3065,3020,3080,2990,95083
20250228,092700,650330320,3025,2970,3030,2970,43479
20250228,092600,520023715,2970,2950,2975,2950,13824
20250228,092500,479114505,2950,2910,2950,2910,12701
20250228,092400,441852565,2910,2900,2910,2890,3717
20250228,092300,431070350,2890,2905,2905,2890,383
20250228,092200,429959645,2915,2910,2915,2905,3776
20250228,092100,418979465,2915,2890,2915,2890,11306
20250228,092000,386154920,2890,2880,2895,2880,3141
20250228,091900,377086360,2875,2870,2875,2870,1701
20250228,091800,372196210,2875,2875,2880,2875,2112
20250228,091700,366124160,2875,2870,2890,2870,3920
20250228,091600,354827985,2870,2850,2870,2840,5974
20250228,091500,337753290,2860,2855,2860,2840,2499
20250228,091400,330647325,2860,2865,2870,2855,6761
20250228,091300,311277400,2865,2840,2865,2840,12098
20250228,091200,276756260,2825,2825,2840,2825,5409
20250228,091100,261456720,2825,2810,2825,2805,2271
20250228,091000,255065485,2825,2810,2825,2805,2823
20250228,090900,247124130,2810,2810,2810,2800,6169
20250228,090800,229802470,2805,2800,2810,2800,3028
20250228,090700,221311585,2805,2820,2830,2800,7524
20250228,090600,200189920,2820,2835,2840,2820,2259
20250228,090500,193808070,2820,2810,2830,2805,18509
20250228,090400,141631000,2820,2820,2835,2805,5141
20250228,090300,127190340,2820,2815,2840,2810,9622
20250228,090200,100030890,2810,2830,2830,2810,6822
20250228,090100,80836050,2810,2825,2835,2810,2345
20250228,090000,74225555,2825,2835,2835,2790,25447