stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,214400,360840200,4100,4100,4100,4100,1043
20250228,214300,360840200,4100,4100,4100,4100,0
20250228,214200,360840200,4100,4100,4100,4100,0
20250228,214100,360840200,4100,4100,4100,4100,0
20250228,214000,360840200,4100,4100,4100,4100,0
20250228,213900,360840200,4100,4100,4100,4100,0
20250228,213800,360840200,4100,4100,4100,4100,0
20250228,213700,360840200,4100,4100,4100,4100,0
20250228,213600,360840200,4100,4100,4100,4100,0
20250228,213500,360840200,4100,4100,4100,4100,0
20250228,213400,360840200,4100,4100,4100,4100,0
20250228,213300,360840200,4100,4100,4100,4100,0
20250228,213200,360840200,4100,4100,4100,4100,0
20250228,213100,360840200,4100,4100,4100,4100,0
20250228,213000,360840200,4100,4100,4100,4100,0
20250228,212900,360840200,4100,4100,4100,4100,0
20250228,212800,360840200,4100,4100,4100,4100,0
20250228,212700,360840200,4100,4100,4100,4100,0
20250228,212600,360840200,4100,4100,4100,4100,0
20250228,212500,360840200,4100,4100,4100,4100,0
20250228,212400,360840200,4100,4100,4100,4100,0
20250228,212300,360840200,4100,4100,4100,4100,0
20250228,212200,360840200,4100,4100,4100,4100,0
20250228,212100,360840200,4100,4100,4100,4100,0
20250228,212000,360840200,4100,4100,4100,4100,0
20250228,211900,360840200,4100,4100,4100,4100,0
20250228,211800,360840200,4100,4100,4100,4100,0
20250228,211700,360840200,4100,4100,4100,4100,0
20250228,211600,360840200,4100,4100,4100,4100,0
20250228,211500,360840200,4100,4100,4100,4100,0
20250228,211400,360840200,4100,4100,4100,4100,1043
20250228,211300,360840200,4100,4100,4100,4100,0
20250228,211200,360840200,4100,4100,4100,4100,0
20250228,211100,360840200,4100,4100,4100,4100,0
20250228,211000,360840200,4100,4100,4100,4100,0
20250228,210900,360840200,4100,4100,4100,4100,0
20250228,210800,360840200,4100,4100,4100,4100,0
20250228,210700,360840200,4100,4100,4100,4100,0
20250228,210600,360840200,4100,4100,4100,4100,0
20250228,210500,360840200,4100,4100,4100,4100,0
20250228,210400,360840200,4100,4100,4100,4100,0
20250228,210300,360840200,4100,4100,4100,4100,0
20250228,210200,360840200,4100,4100,4100,4100,0
20250228,210100,360840200,4100,4100,4100,4100,0
20250228,210000,360840200,4100,4100,4100,4100,0
20250228,205900,360840200,4100,4100,4100,4100,0
20250228,205800,360840200,4100,4100,4100,4100,0
20250228,205700,360840200,4100,4100,4100,4100,0
20250228,205600,360840200,4100,4100,4100,4100,0
20250228,205500,360840200,4100,4100,4100,4100,0
20250228,205400,360840200,4100,4100,4100,4100,0
20250228,205300,360840200,4100,4100,4100,4100,0
20250228,205200,360840200,4100,4100,4100,4100,0
20250228,205100,360840200,4100,4100,4100,4100,0
20250228,205000,360840200,4100,4100,4100,4100,0
20250228,204900,360840200,4100,4100,4100,4100,0
20250228,204800,360840200,4100,4100,4100,4100,0
20250228,204700,360840200,4100,4100,4100,4100,0
20250228,204600,360840200,4100,4100,4100,4100,0
20250228,204500,360840200,4100,4100,4100,4100,0
20250228,204400,360840200,4100,4100,4100,4100,1043
20250228,204300,360840200,4100,4100,4100,4100,0
20250228,204200,360840200,4100,4100,4100,4100,0
20250228,204100,360840200,4100,4100,4100,4100,0
20250228,204000,360840200,4100,4100,4100,4100,0
20250228,203900,360840200,4100,4100,4100,4100,0
20250228,203800,360840200,4100,4100,4100,4100,0
20250228,203700,360840200,4100,4100,4100,4100,0
20250228,203600,360840200,4100,4100,4100,4100,0
20250228,203500,360840200,4100,4100,4100,4100,0
20250228,203400,360840200,4100,4100,4100,4100,0
20250228,203300,360840200,4100,4100,4100,4100,0
20250228,203200,360840200,4100,4100,4100,4100,0
20250228,203100,360840200,4100,4100,4100,4100,0
20250228,203000,360840200,4100,4100,4100,4100,0
20250228,202900,360840200,4100,4100,4100,4100,0
20250228,202800,360840200,4100,4100,4100,4100,0
20250228,202700,360840200,4100,4100,4100,4100,0
20250228,202600,360840200,4100,4100,4100,4100,0
20250228,202500,360840200,4100,4100,4100,4100,0
20250228,202400,360840200,4100,4100,4100,4100,0
20250228,202300,360840200,4100,4100,4100,4100,0
20250228,202200,360840200,4100,4100,4100,4100,0
20250228,202100,360840200,4100,4100,4100,4100,0
20250228,202000,360840200,4100,4100,4100,4100,0
20250228,201900,360840200,4100,4100,4100,4100,0
20250228,201800,360840200,4100,4100,4100,4100,0
20250228,201700,360840200,4100,4100,4100,4100,0
20250228,201600,360840200,4100,4100,4100,4100,0
20250228,201500,360840200,4100,4100,4100,4100,0
20250228,201400,360840200,4100,4100,4100,4100,1043
20250228,201300,360840200,4100,4100,4100,4100,0
20250228,201200,360840200,4100,4100,4100,4100,0
20250228,201100,360840200,4100,4100,4100,4100,0
20250228,201000,360840200,4100,4100,4100,4100,0
20250228,200900,360840200,4100,4100,4100,4100,0
20250228,200800,360840200,4100,4100,4100,4100,0
20250228,200700,360840200,4100,4100,4100,4100,0
20250228,200600,360840200,4100,4100,4100,4100,0
20250228,200500,360840200,4100,4100,4100,4100,0
20250228,200400,360840200,4100,4100,4100,4100,0
20250228,200300,360840200,4100,4100,4100,4100,0
20250228,200200,360840200,4100,4100,4100,4100,0
20250228,200100,360840200,4100,4100,4100,4100,0
20250228,200000,360840200,4100,4100,4100,4100,0
20250228,195900,360840200,4100,4100,4100,4100,0
20250228,195800,360840200,4100,4100,4100,4100,0
20250228,195700,360840200,4100,4100,4100,4100,0
20250228,195600,360840200,4100,4100,4100,4100,0
20250228,195500,360840200,4100,4100,4100,4100,0
20250228,195400,360840200,4100,4100,4100,4100,0
20250228,195300,360840200,4100,4100,4100,4100,0
20250228,195200,360840200,4100,4100,4100,4100,0
20250228,195100,360840200,4100,4100,4100,4100,0
20250228,195000,360840200,4100,4100,4100,4100,0
20250228,194900,360840200,4100,4100,4100,4100,0
20250228,194800,360840200,4100,4100,4100,4100,0
20250228,194700,360840200,4100,4100,4100,4100,0
20250228,194600,360840200,4100,4100,4100,4100,0
20250228,194500,360840200,4100,4100,4100,4100,0
20250228,194400,360840200,4100,4100,4100,4100,1043
20250228,194300,360840200,4100,4100,4100,4100,0
20250228,194200,360840200,4100,4100,4100,4100,0
20250228,194100,360840200,4100,4100,4100,4100,0
20250228,194000,360840200,4100,4100,4100,4100,0
20250228,193900,360840200,4100,4100,4100,4100,0
20250228,193800,360840200,4100,4100,4100,4100,0
20250228,193700,360840200,4100,4100,4100,4100,0
20250228,193600,360840200,4100,4100,4100,4100,0
20250228,193500,360840200,4100,4100,4100,4100,0
20250228,193400,360840200,4100,4100,4100,4100,0
20250228,193300,360840200,4100,4100,4100,4100,0
20250228,193200,360840200,4100,4100,4100,4100,0
20250228,193100,360840200,4100,4100,4100,4100,0
20250228,193000,360840200,4100,4100,4100,4100,0
20250228,192900,360840200,4100,4100,4100,4100,0
20250228,192800,360840200,4100,4100,4100,4100,0
20250228,192700,360840200,4100,4100,4100,4100,0
20250228,192600,360840200,4100,4100,4100,4100,0
20250228,192500,360840200,4100,4100,4100,4100,0
20250228,192400,360840200,4100,4100,4100,4100,0
20250228,192300,360840200,4100,4100,4100,4100,0
20250228,192200,360840200,4100,4100,4100,4100,0
20250228,192100,360840200,4100,4100,4100,4100,0
20250228,192000,360840200,4100,4100,4100,4100,0
20250228,191900,360840200,4100,4100,4100,4100,0
20250228,191800,360840200,4100,4100,4100,4100,0
20250228,191700,360840200,4100,4100,4100,4100,0
20250228,191600,360840200,4100,4100,4100,4100,0
20250228,191500,360840200,4100,4100,4100,4100,0
20250228,191400,360840200,4100,4100,4100,4100,1043
20250228,191300,360840200,4100,4100,4100,4100,0
20250228,191200,360840200,4100,4100,4100,4100,0
20250228,191100,360840200,4100,4100,4100,4100,0
20250228,191000,360840200,4100,4100,4100,4100,0
20250228,190900,360840200,4100,4100,4100,4100,0
20250228,190800,360840200,4100,4100,4100,4100,0
20250228,190700,360840200,4100,4100,4100,4100,0
20250228,190600,360840200,4100,4100,4100,4100,0
20250228,190500,360840200,4100,4100,4100,4100,0
20250228,190400,360840200,4100,4100,4100,4100,0
20250228,190300,360840200,4100,4100,4100,4100,0
20250228,190200,360840200,4100,4100,4100,4100,0
20250228,190100,360840200,4100,4100,4100,4100,0
20250228,190000,360840200,4100,4100,4100,4100,0
20250228,185900,360840200,4100,4100,4100,4100,0
20250228,185800,360840200,4100,4100,4100,4100,0
20250228,185700,360840200,4100,4100,4100,4100,0
20250228,185600,360840200,4100,4100,4100,4100,0
20250228,185500,360840200,4100,4100,4100,4100,0
20250228,185400,360840200,4100,4100,4100,4100,0
20250228,185300,360840200,4100,4100,4100,4100,0
20250228,185200,360840200,4100,4100,4100,4100,0
20250228,185100,360840200,4100,4100,4100,4100,0
20250228,185000,360840200,4100,4100,4100,4100,0
20250228,184900,360840200,4100,4100,4100,4100,0
20250228,184800,360840200,4100,4100,4100,4100,0
20250228,184700,360840200,4100,4100,4100,4100,0
20250228,184600,360840200,4100,4100,4100,4100,0
20250228,184500,360840200,4100,4100,4100,4100,0
20250228,184400,360840200,4100,4100,4100,4100,1043
20250228,184300,360840200,4100,4100,4100,4100,0
20250228,184200,360840200,4100,4100,4100,4100,0
20250228,184100,360840200,4100,4100,4100,4100,0
20250228,184000,360840200,4100,4100,4100,4100,0
20250228,183900,360840200,4100,4100,4100,4100,0
20250228,183800,360840200,4100,4100,4100,4100,0
20250228,183700,360840200,4100,4100,4100,4100,0
20250228,183600,360840200,4100,4100,4100,4100,0
20250228,183500,360840200,4100,4100,4100,4100,0
20250228,183400,360840200,4100,4100,4100,4100,0
20250228,183300,360840200,4100,4100,4100,4100,0
20250228,183200,360840200,4100,4100,4100,4100,0
20250228,183100,360840200,4100,4100,4100,4100,0
20250228,183000,360840200,4100,4100,4100,4100,0
20250228,182900,360840200,4100,4100,4100,4100,0
20250228,182800,360840200,4100,4100,4100,4100,0
20250228,182700,360840200,4100,4100,4100,4100,0
20250228,182600,360840200,4100,4100,4100,4100,0
20250228,182500,360840200,4100,4100,4100,4100,0
20250228,182400,360840200,4100,4100,4100,4100,0
20250228,182300,360840200,4100,4100,4100,4100,0
20250228,182200,360840200,4100,4100,4100,4100,0
20250228,182100,360840200,4100,4100,4100,4100,0
20250228,182000,360840200,4100,4100,4100,4100,0
20250228,181900,360840200,4100,4100,4100,4100,0
20250228,181800,360840200,4100,4100,4100,4100,0
20250228,181700,360840200,4100,4100,4100,4100,0
20250228,181600,360840200,4100,4100,4100,4100,0
20250228,181500,360840200,4100,4100,4100,4100,0
20250228,181400,360840200,4100,4100,4100,4100,1043
20250228,181300,360840200,4100,4100,4100,4100,0
20250228,181200,360840200,4100,4100,4100,4100,0
20250228,181100,360840200,4100,4100,4100,4100,0
20250228,181000,360840200,4100,4100,4100,4100,0
20250228,180900,360840200,4100,4100,4100,4100,0
20250228,180800,360840200,4100,4100,4100,4100,0
20250228,180700,360840200,4100,4100,4100,4100,0
20250228,180600,360840200,4100,4100,4100,4100,0
20250228,180500,360840200,4100,4100,4100,4100,0
20250228,180400,360840200,4100,4100,4100,4100,0
20250228,180300,360840200,4100,4100,4100,4100,0
20250228,180200,360840200,4100,4100,4100,4100,0
20250228,180100,360840200,4100,4100,4100,4100,0
20250228,180000,360840200,4100,4100,4100,4100,0
20250228,175900,360840200,4100,4100,4100,4100,0
20250228,175800,360840200,4100,4100,4100,4100,0
20250228,175700,360840200,4100,4100,4100,4100,0
20250228,175600,360840200,4100,4100,4100,4100,0
20250228,175500,360840200,4100,4100,4100,4100,0
20250228,175400,360840200,4100,4100,4100,4100,0
20250228,175300,360840200,4100,4100,4100,4100,0
20250228,175200,360840200,4100,4100,4100,4100,0
20250228,175100,360840200,4100,4100,4100,4100,0
20250228,175000,360840200,4100,4100,4100,4100,0
20250228,174900,360840200,4100,4100,4100,4100,0
20250228,174800,360840200,4100,4100,4100,4100,0
20250228,174700,360840200,4100,4100,4100,4100,0
20250228,174600,360840200,4100,4100,4100,4100,0
20250228,174500,360840200,4100,4100,4100,4100,0
20250228,174400,360840200,4100,4100,4100,4100,1043
20250228,174300,360840200,4100,4100,4100,4100,0
20250228,174200,360840200,4100,4100,4100,4100,0
20250228,174100,360840200,4100,4100,4100,4100,0
20250228,174000,360840200,4100,4100,4100,4100,0
20250228,173900,360840200,4100,4100,4100,4100,0
20250228,173800,360840200,4100,4100,4100,4100,0
20250228,173700,360840200,4100,4100,4100,4100,0
20250228,173600,360840200,4100,4100,4100,4100,0
20250228,173500,360840200,4100,4100,4100,4100,0
20250228,173400,360840200,4100,4100,4100,4100,0
20250228,173300,360840200,4100,4100,4100,4100,0
20250228,173200,360840200,4100,4100,4100,4100,0
20250228,173100,360840200,4100,4100,4100,4100,0
20250228,173000,360840200,4100,4100,4100,4100,0
20250228,172900,360840200,4100,4100,4100,4100,0
20250228,172800,360840200,4100,4100,4100,4100,0
20250228,172700,360840200,4100,4100,4100,4100,0
20250228,172600,360840200,4100,4100,4100,4100,0
20250228,172500,360840200,4100,4100,4100,4100,0
20250228,172400,360840200,4100,4100,4100,4100,0
20250228,172300,360840200,4100,4100,4100,4100,0
20250228,172200,360840200,4100,4100,4100,4100,0
20250228,172100,360840200,4100,4100,4100,4100,0
20250228,172000,360840200,4100,4100,4100,4100,0
20250228,171900,360840200,4100,4100,4100,4100,0
20250228,171800,360840200,4100,4100,4100,4100,0
20250228,171700,360840200,4100,4100,4100,4100,0
20250228,171600,360840200,4100,4100,4100,4100,0
20250228,171500,360840200,4100,4100,4100,4100,0
20250228,171400,360840200,4100,4100,4100,4100,1043
20250228,171300,360840200,4100,4100,4100,4100,0
20250228,171200,360840200,4100,4100,4100,4100,0
20250228,171100,360840200,4100,4100,4100,4100,0
20250228,171000,360840200,4100,4100,4100,4100,0
20250228,170900,360840200,4100,4100,4100,4100,0
20250228,170800,360840200,4100,4100,4100,4100,0
20250228,170700,360840200,4100,4100,4100,4100,0
20250228,170600,360840200,4100,4100,4100,4100,0
20250228,170500,360840200,4100,4100,4100,4100,0
20250228,170400,360840200,4100,4100,4100,4100,0
20250228,170300,360840200,4100,4100,4100,4100,0
20250228,170200,360840200,4100,4100,4100,4100,0
20250228,170100,360840200,4100,4100,4100,4100,0
20250228,170000,360840200,4100,4100,4100,4100,0
20250228,165900,360840200,4100,4100,4100,4100,0
20250228,165800,360840200,4100,4100,4100,4100,0
20250228,165700,360840200,4100,4100,4100,4100,0
20250228,165600,360840200,4100,4100,4100,4100,0
20250228,165500,360840200,4100,4100,4100,4100,0
20250228,165400,360840200,4100,4100,4100,4100,0
20250228,165300,360840200,4100,4100,4100,4100,0
20250228,165200,360840200,4100,4100,4100,4100,0
20250228,165100,360840200,4100,4100,4100,4100,0
20250228,165000,360840200,4100,4100,4100,4100,0
20250228,164900,360840200,4100,4100,4100,4100,0
20250228,164800,360840200,4100,4100,4100,4100,0
20250228,164700,360840200,4100,4100,4100,4100,0
20250228,164600,360840200,4100,4100,4100,4100,0
20250228,164500,360840200,4100,4100,4100,4100,0
20250228,164400,360840200,4100,4100,4100,4100,1043
20250228,164300,360840200,4100,4100,4100,4100,0
20250228,164200,360840200,4100,4100,4100,4100,0
20250228,164100,360840200,4100,4100,4100,4100,0
20250228,164000,360840200,4100,4100,4100,4100,0
20250228,163900,360840200,4100,4100,4100,4100,0
20250228,163800,360840200,4100,4100,4100,4100,0
20250228,163700,360840200,4100,4100,4100,4100,0
20250228,163600,360840200,4100,4100,4100,4100,0
20250228,163500,360840200,4100,4100,4100,4100,0
20250228,163400,360840200,4100,4100,4100,4100,0
20250228,163300,360840200,4100,4100,4100,4100,0
20250228,163200,360840200,4100,4100,4100,4100,0
20250228,163100,360840200,4100,4100,4100,4100,0
20250228,163000,360840200,4100,4100,4100,4100,0
20250228,162900,360840200,4100,4100,4100,4100,0
20250228,162800,360840200,4100,4100,4100,4100,0
20250228,162700,360840200,4100,4100,4100,4100,0
20250228,162600,360840200,4100,4100,4100,4100,0
20250228,162500,360840200,4100,4100,4100,4100,0
20250228,162400,360840200,4100,4100,4100,4100,0
20250228,162300,360840200,4100,4100,4100,4100,0
20250228,162200,360840200,4100,4100,4100,4100,0
20250228,162100,360840200,4100,4100,4100,4100,0
20250228,162000,360840200,4100,4100,4100,4100,0
20250228,161900,360840200,4100,4100,4100,4100,0
20250228,161800,360840200,4100,4100,4100,4100,0
20250228,161700,360840200,4100,4100,4100,4100,0
20250228,161600,360840200,4100,4100,4100,4100,0
20250228,161500,360840200,4100,4100,4100,4100,0
20250228,161400,360840200,4100,4100,4100,4100,1043
20250228,161300,360840200,4100,4100,4100,4100,0
20250228,161200,360840200,4100,4100,4100,4100,0
20250228,161100,360840200,4100,4100,4100,4100,0
20250228,161000,360840200,4100,4100,4100,4100,0
20250228,160900,360840200,4100,4100,4100,4100,0
20250228,160800,360840200,4100,4100,4100,4100,0
20250228,160700,360840200,4100,4100,4100,4100,0
20250228,160600,360840200,4100,4100,4100,4100,0
20250228,160500,360840200,4100,4100,4100,4100,0
20250228,160400,360840200,4100,4100,4100,4100,0
20250228,160300,360840200,4100,4100,4100,4100,0
20250228,160200,360840200,4100,4100,4100,4100,0
20250228,160100,360840200,4100,4100,4100,4100,0
20250228,160000,360840200,4100,4100,4100,4100,0
20250228,155900,360840200,4100,4100,4100,4100,0
20250228,155800,360840200,4100,4100,4100,4100,0
20250228,155700,360840200,4100,4100,4100,4100,0
20250228,155600,360840200,4100,4100,4100,4100,0
20250228,155500,360840200,4100,4100,4100,4100,0
20250228,155400,360840200,4100,4100,4100,4100,0
20250228,155300,360840200,4100,4100,4100,4100,0
20250228,155200,360840200,4100,4100,4100,4100,0
20250228,155100,360840200,4100,4100,4100,4100,0
20250228,155000,360840200,4100,4100,4100,4100,0
20250228,154900,360840200,4100,4100,4100,4100,0
20250228,154800,360840200,4100,4100,4100,4100,0
20250228,154700,360840200,4100,4100,4100,4100,0
20250228,154600,360840200,4100,4100,4100,4100,0
20250228,154500,360840200,4100,4100,4100,4100,0
20250228,154400,360840200,4100,4100,4100,4100,1043
20250228,154300,360840200,4100,4100,4100,4100,0
20250228,154200,360840200,4100,4100,4100,4100,0
20250228,154100,360840200,4100,4100,4100,4100,0
20250228,154000,360840200,4100,4100,4100,4100,0
20250228,153900,360840200,4100,4100,4100,4100,0
20250228,153800,360840200,4100,4100,4100,4100,0
20250228,153700,360840200,4100,4100,4100,4100,0
20250228,153600,360840200,4100,4100,4100,4100,0
20250228,153500,360840200,4100,4100,4100,4100,0
20250228,153400,360840200,4100,4100,4100,4100,0
20250228,153300,360840200,4100,4100,4100,4100,0
20250228,153200,360840200,4100,4100,4100,4100,0
20250228,153100,360840200,4100,4100,4100,4100,0
20250228,153000,360840200,4100,4100,4100,4100,1043
20250228,152900,356563900,4090,4090,4090,4090,0
20250228,152800,356563900,4090,4090,4090,4090,0
20250228,152700,356563900,4090,4090,4090,4090,0
20250228,152600,356563900,4090,4090,4090,4090,0
20250228,152500,356563900,4090,4090,4090,4090,0
20250228,152400,356563900,4090,4090,4090,4090,0
20250228,152300,356563900,4090,4090,4090,4090,0
20250228,152200,356563900,4090,4090,4090,4090,0
20250228,152100,356563900,4090,4090,4090,4090,0
20250228,152000,356563900,4090,4090,4090,4090,0
20250228,151900,356563900,4090,4090,4090,4090,33
20250228,151800,356428930,4100,4090,4100,4090,137
20250228,151700,355867910,4090,4090,4090,4090,1
20250228,151600,355863820,4085,4085,4085,4085,0
20250228,151500,355863820,4085,4085,4085,4085,0
20250228,151400,355863820,4085,4085,4085,4085,1
20250228,151300,355859735,4085,4075,4105,4075,3970
20250228,151200,339639700,4065,4070,4070,4065,1500
20250228,151100,333539680,4070,4080,4080,4070,1343
20250228,151000,328070240,4080,4080,4080,4080,0
20250228,150900,328070240,4080,4070,4080,4070,647
20250228,150800,325432720,4080,4080,4080,4080,0
20250228,150700,325432720,4080,4080,4080,4080,9
20250228,150600,325396000,4080,4080,4080,4080,1
20250228,150500,325391920,4070,4075,4075,4070,177
20250228,150400,324671395,4075,4075,4075,4075,3
20250228,150300,324659170,4080,4080,4080,4080,0
20250228,150200,324659170,4080,4080,4080,4080,188
20250228,150100,323892130,4080,4080,4080,4080,0
20250228,150000,323892130,4080,4085,4085,4080,109
20250228,145900,323446900,4065,4065,4065,4065,0
20250228,145800,323446900,4065,4065,4065,4065,0
20250228,145700,323446900,4065,4075,4075,4065,3811
20250228,145600,307942565,4085,4085,4085,4085,10
20250228,145500,307901715,4085,4075,4085,4075,114
20250228,145400,307436835,4075,4075,4075,4075,756
20250228,145300,304356135,4080,4080,4080,4080,19
20250228,145200,304278615,4080,4085,4085,4080,387
20250228,145100,302698220,4075,4075,4075,4075,0
20250228,145000,302698220,4075,4075,4075,4075,0
20250228,144900,302698220,4075,4075,4075,4075,0
20250228,144800,302698220,4075,4075,4075,4075,0
20250228,144700,302698220,4075,4075,4075,4075,0
20250228,144600,302698220,4075,4075,4075,4075,0
20250228,144500,302698220,4075,4075,4075,4075,0
20250228,144400,302698220,4075,4075,4075,4075,0
20250228,144300,302698220,4075,4075,4075,4075,0
20250228,144200,302698220,4075,4075,4075,4075,0
20250228,144100,302698220,4075,4075,4075,4075,0
20250228,144000,302698220,4075,4075,4075,4075,0
20250228,143900,302698220,4075,4080,4080,4075,570
20250228,143800,300373300,4080,4080,4080,4080,0
20250228,143700,300373300,4080,4080,4080,4080,1
20250228,143600,300369220,4075,4075,4075,4075,0
20250228,143500,300369220,4075,4075,4075,4075,300
20250228,143400,299146720,4075,4090,4090,4075,2707
20250228,143300,288097300,4090,4100,4100,4090,666
20250228,143200,285370125,4120,4120,4120,4120,0
20250228,143100,285370125,4120,4120,4120,4120,0
20250228,143000,285370125,4120,4120,4120,4120,0
20250228,142900,285370125,4120,4120,4120,4120,0
20250228,142800,285370125,4120,4120,4120,4120,0
20250228,142700,285370125,4120,4120,4120,4120,2
20250228,142600,285361885,4120,4120,4120,4120,0
20250228,142500,285361885,4120,4120,4120,4120,0
20250228,142400,285361885,4120,4120,4120,4120,1
20250228,142300,285357765,4120,4120,4120,4120,0
20250228,142200,285357765,4120,4120,4120,4120,0
20250228,142100,285357765,4120,4120,4120,4120,1
20250228,142000,285353645,4095,4095,4095,4095,2
20250228,141900,285345455,4140,4140,4140,4140,0
20250228,141800,285345455,4140,4140,4140,4140,0
20250228,141700,285345455,4140,4140,4140,4140,0
20250228,141600,285345455,4140,4140,4140,4140,0
20250228,141500,285345455,4140,4140,4140,4140,0
20250228,141400,285345455,4140,4140,4140,4140,0
20250228,141300,285345455,4140,4140,4140,4140,0
20250228,141200,285345455,4140,4140,4140,4140,0
20250228,141100,285345455,4140,4140,4140,4140,0
20250228,141000,285345455,4140,4140,4140,4140,1
20250228,140900,285341315,4095,4095,4095,4095,0
20250228,140800,285341315,4095,4095,4095,4095,0
20250228,140700,285341315,4095,4095,4095,4095,0
20250228,140600,285341315,4095,4095,4095,4095,0
20250228,140500,285341315,4095,4095,4095,4095,0
20250228,140400,285341315,4095,4115,4115,4090,5172
20250228,140300,264159570,4155,4115,4155,4115,1000
20250228,140200,260026185,4115,4115,4115,4115,0
20250228,140100,260026185,4115,4115,4115,4115,0
20250228,140000,260026185,4115,4115,4115,4115,0
20250228,135900,260026185,4115,4115,4115,4115,0
20250228,135800,260026185,4115,4115,4115,4115,2
20250228,135700,260017955,4115,4115,4115,4115,599
20250228,135600,257553070,4125,4125,4125,4125,30
20250228,135500,257429320,4130,4130,4130,4130,0
20250228,135400,257429320,4130,4130,4130,4130,0
20250228,135300,257429320,4130,4130,4130,4130,0
20250228,135200,257429320,4130,4130,4130,4130,0
20250228,135100,257429320,4130,4130,4130,4130,0
20250228,135000,257429320,4130,4130,4130,4130,0
20250228,134900,257429320,4130,4130,4130,4130,0
20250228,134800,257429320,4130,4130,4130,4130,0
20250228,134700,257429320,4130,4130,4130,4130,0
20250228,134600,257429320,4130,4130,4130,4130,0
20250228,134500,257429320,4130,4130,4130,4130,0
20250228,134400,257429320,4130,4130,4130,4130,0
20250228,134300,257429320,4130,4125,4130,4125,1000
20250228,134200,253299895,4120,4120,4120,4120,1
20250228,134100,253295775,4135,4135,4135,4135,0
20250228,134000,253295775,4135,4135,4135,4135,0
20250228,133900,253295775,4135,4135,4135,4135,0
20250228,133800,253295775,4135,4135,4135,4135,0
20250228,133700,253295775,4135,4135,4135,4135,1
20250228,133600,253291640,4130,4130,4130,4130,0
20250228,133500,253291640,4130,4130,4130,4130,0
20250228,133400,253291640,4130,4130,4130,4130,0
20250228,133300,253291640,4130,4130,4130,4130,0
20250228,133200,253291640,4130,4130,4130,4130,0
20250228,133100,253291640,4130,4130,4130,4130,0
20250228,133000,253291640,4130,4130,4130,4130,0
20250228,132900,253291640,4130,4130,4130,4130,0
20250228,132800,253291640,4130,4130,4130,4130,0
20250228,132700,253291640,4130,4130,4130,4130,0
20250228,132600,253291640,4130,4130,4130,4130,0
20250228,132500,253291640,4130,4125,4130,4125,2000
20250228,132400,245035205,4130,4130,4130,4130,0
20250228,132300,245035205,4130,4130,4130,4130,0
20250228,132200,245035205,4130,4130,4130,4130,0
20250228,132100,245035205,4130,4130,4130,4130,0
20250228,132000,245035205,4130,4130,4130,4130,0
20250228,131900,245035205,4130,4130,4130,4130,0
20250228,131800,245035205,4130,4130,4130,4130,0
20250228,131700,245035205,4130,4130,4130,4130,0
20250228,131600,245035205,4130,4130,4130,4130,0
20250228,131500,245035205,4130,4130,4130,4130,0
20250228,131400,245035205,4130,4130,4130,4130,0
20250228,131300,245035205,4130,4130,4130,4130,50
20250228,131200,244828705,4135,4135,4135,4135,0
20250228,131100,244828705,4135,4135,4135,4135,0
20250228,131000,244828705,4135,4135,4135,4135,1
20250228,130900,244824570,4145,4145,4145,4145,0
20250228,130800,244824570,4145,4145,4145,4145,0
20250228,130700,244824570,4145,4145,4145,4145,0
20250228,130600,244824570,4145,4145,4145,4145,0
20250228,130500,244824570,4145,4145,4145,4145,0
20250228,130400,244824570,4145,4145,4145,4145,1
20250228,130300,244820425,4100,4105,4105,4100,319
20250228,130200,243512440,4170,4170,4170,4170,0
20250228,130100,243512440,4170,4170,4170,4170,0
20250228,130000,243512440,4170,4170,4170,4170,0
20250228,125900,243512440,4170,4170,4170,4170,0
20250228,125800,243512440,4170,4170,4170,4170,0
20250228,125700,243512440,4170,4170,4170,4170,0
20250228,125600,243512440,4170,4170,4170,4170,0
20250228,125500,243512440,4170,4170,4170,4170,0
20250228,125400,243512440,4170,4115,4170,4115,20
20250228,125300,243429520,4110,4110,4110,4110,198
20250228,125200,242615740,4095,4095,4095,4095,0
20250228,125100,242615740,4095,4095,4095,4095,0
20250228,125000,242615740,4095,4095,4095,4095,0
20250228,124900,242615740,4095,4095,4095,4095,0
20250228,124800,242615740,4095,4095,4095,4095,15
20250228,124700,242554315,4110,4110,4110,4110,1
20250228,124600,242550205,4085,4085,4085,4085,0
20250228,124500,242550205,4085,4085,4085,4085,0
20250228,124400,242550205,4085,4085,4085,4085,0
20250228,124300,242550205,4085,4085,4085,4085,0
20250228,124200,242550205,4085,4090,4090,4085,250
20250228,124100,241528945,4090,4090,4090,4090,0
20250228,124000,241528945,4090,4090,4090,4090,0
20250228,123900,241528945,4090,4090,4090,4090,0
20250228,123800,241528945,4090,4090,4090,4090,0
20250228,123700,241528945,4090,4090,4090,4090,0
20250228,123600,241528945,4090,4090,4090,4090,0
20250228,123500,241528945,4090,4090,4090,4090,0
20250228,123400,241528945,4090,4090,4090,4090,0
20250228,123300,241528945,4090,4090,4090,4090,250
20250228,123200,240506445,4090,4090,4090,4090,110
20250228,123100,240056545,4090,4090,4090,4090,105
20250228,123000,239627095,4090,4100,4100,4090,425
20250228,122900,237888605,4110,4110,4110,4110,0
20250228,122800,237888605,4110,4110,4110,4110,0
20250228,122700,237888605,4110,4110,4110,4110,15
20250228,122600,237826955,4110,4110,4110,4110,0
20250228,122500,237826955,4110,4110,4110,4110,0
20250228,122400,237826955,4110,4110,4110,4110,1
20250228,122300,237822845,4090,4090,4090,4090,0
20250228,122200,237822845,4090,4090,4090,4090,0
20250228,122100,237822845,4090,4090,4090,4090,0
20250228,122000,237822845,4090,4090,4090,4090,0
20250228,121900,237822845,4090,4090,4090,4090,0
20250228,121800,237822845,4090,4090,4090,4090,0
20250228,121700,237822845,4090,4090,4090,4090,0
20250228,121600,237822845,4090,4090,4090,4090,0
20250228,121500,237822845,4090,4090,4090,4090,0
20250228,121400,237822845,4090,4090,4090,4090,0
20250228,121300,237822845,4090,4090,4090,4090,0
20250228,121200,237822845,4090,4090,4090,4090,0
20250228,121100,237822845,4090,4090,4090,4090,0
20250228,121000,237822845,4090,4090,4090,4090,0
20250228,120900,237822845,4090,4090,4090,4090,0
20250228,120800,237822845,4090,4090,4090,4090,0
20250228,120700,237822845,4090,4090,4090,4090,0
20250228,120600,237822845,4090,4090,4090,4090,0
20250228,120500,237822845,4090,4090,4090,4090,0
20250228,120400,237822845,4090,4090,4090,4090,0
20250228,120300,237822845,4090,4090,4090,4090,0
20250228,120200,237822845,4090,4090,4090,4090,0
20250228,120100,237822845,4090,4090,4090,4090,0
20250228,120000,237822845,4090,4090,4090,4090,0
20250228,115900,237822845,4090,4090,4090,4090,0
20250228,115800,237822845,4090,4090,4090,4090,0
20250228,115700,237822845,4090,4095,4095,4090,464
20250228,115600,235924835,4090,4090,4090,4090,0
20250228,115500,235924835,4090,4090,4090,4090,0
20250228,115400,235924835,4090,4090,4090,4090,0
20250228,115300,235924835,4090,4090,4090,4090,0
20250228,115200,235924835,4090,4090,4090,4090,0
20250228,115100,235924835,4090,4090,4090,4090,0
20250228,115000,235924835,4090,4090,4090,4090,0
20250228,114900,235924835,4090,4090,4090,4090,0
20250228,114800,235924835,4090,4090,4125,4090,148
20250228,114700,235318675,4090,4095,4095,4090,150
20250228,114600,234704915,4125,4115,4125,4115,21
20250228,114500,234618485,4115,4115,4115,4115,0
20250228,114400,234618485,4115,4115,4115,4115,0
20250228,114300,234618485,4115,4115,4115,4115,15
20250228,114200,234556760,4090,4090,4090,4090,0
20250228,114100,234556760,4090,4090,4090,4090,0
20250228,114000,234556760,4090,4090,4090,4090,372
20250228,113900,233035280,4085,4085,4085,4085,0
20250228,113800,233035280,4085,4085,4085,4085,0
20250228,113700,233035280,4085,4085,4085,4085,0
20250228,113600,233035280,4085,4115,4115,4085,141
20250228,113500,232458315,4115,4115,4115,4115,0
20250228,113400,232458315,4115,4115,4115,4115,0
20250228,113300,232458315,4115,4115,4115,4115,0
20250228,113200,232458315,4115,4115,4115,4115,0
20250228,113100,232458315,4115,4115,4115,4115,0
20250228,113000,232458315,4115,4115,4115,4115,0
20250228,112900,232458315,4115,4115,4115,4115,0
20250228,112800,232458315,4115,4115,4115,4115,1
20250228,112700,232454200,4105,4105,4105,4105,0
20250228,112600,232454200,4105,4105,4105,4105,0
20250228,112500,232454200,4105,4105,4105,4105,1
20250228,112400,232450095,4105,4105,4105,4105,4
20250228,112300,232433675,4105,4105,4105,4105,0
20250228,112200,232433675,4105,4105,4105,4105,0
20250228,112100,232433675,4105,4105,4105,4105,0
20250228,112000,232433675,4105,4105,4105,4105,37
20250228,111900,232281790,4090,4090,4090,4090,0
20250228,111800,232281790,4090,4105,4105,4090,1613
20250228,111700,225676215,4115,4115,4115,4115,0
20250228,111600,225676215,4115,4115,4115,4115,0
20250228,111500,225676215,4115,4115,4115,4115,0
20250228,111400,225676215,4115,4115,4115,4115,0
20250228,111300,225676215,4115,4115,4115,4115,0
20250228,111200,225676215,4115,4115,4115,4115,0
20250228,111100,225676215,4115,4115,4115,4115,0
20250228,111000,225676215,4115,4115,4115,4115,15
20250228,110900,225614490,4100,4100,4100,4100,0
20250228,110800,225614490,4100,4100,4100,4100,245
20250228,110700,224609990,4100,4115,4115,4100,280
20250228,110600,223459950,4115,4115,4115,4115,1
20250228,110500,223455835,4115,4115,4115,4115,0
20250228,110400,223455835,4115,4115,4115,4115,0
20250228,110300,223455835,4115,4115,4115,4115,0
20250228,110200,223455835,4115,4115,4115,4115,0
20250228,110100,223455835,4115,4115,4115,4115,0
20250228,110000,223455835,4115,4115,4115,4115,0
20250228,105900,223455835,4115,4115,4115,4115,151
20250228,105800,222834470,4115,4115,4115,4115,0
20250228,105700,222834470,4115,4115,4115,4115,22
20250228,105600,222743940,4115,4105,4115,4100,18
20250228,105500,222669990,4100,4100,4100,4100,1
20250228,105400,222665890,4115,4115,4115,4115,0
20250228,105300,222665890,4115,4115,4115,4115,4
20250228,105200,222649430,4105,4105,4105,4105,0
20250228,105100,222649430,4105,4110,4110,4105,121
20250228,105000,222152645,4115,4115,4115,4115,1
20250228,104900,222148530,4115,4115,4115,4115,50
20250228,104800,221942780,4115,4115,4115,4115,15
20250228,104700,221881055,4115,4115,4115,4115,150
20250228,104600,221263805,4120,4125,4125,4120,631
20250228,104500,218663685,4140,4140,4140,4140,0
20250228,104400,218663685,4140,4140,4140,4140,0
20250228,104300,218663685,4140,4140,4140,4140,0
20250228,104200,218663685,4140,4130,4140,4120,2048
20250228,104100,210223840,4135,4140,4140,4135,127
20250228,104000,209698320,4145,4145,4145,4145,0
20250228,103900,209698320,4145,4150,4150,4145,65
20250228,103800,209428705,4170,4170,4170,4170,0
20250228,103700,209428705,4170,4170,4170,4170,0
20250228,103600,209428705,4170,4170,4170,4170,1
20250228,103500,209424535,4150,4150,4150,4150,9
20250228,103400,209387185,4170,4170,4170,4170,0
20250228,103300,209387185,4170,4170,4170,4170,0
20250228,103200,209387185,4170,4170,4170,4170,0
20250228,103100,209387185,4170,4170,4170,4170,0
20250228,103000,209387185,4170,4170,4170,4170,0
20250228,102900,209387185,4170,4170,4170,4170,44
20250228,102800,209203705,4170,4170,4170,4170,0
20250228,102700,209203705,4170,4170,4170,4170,40
20250228,102600,209036905,4170,4170,4170,4170,0
20250228,102500,209036905,4170,4170,4170,4150,47
20250228,102400,208841575,4170,4170,4170,4170,0
20250228,102300,208841575,4170,4170,4170,4170,0
20250228,102200,208841575,4170,4170,4170,4170,235
20250228,102100,207861625,4170,4170,4170,4170,0
20250228,102000,207861625,4170,4170,4170,4170,0
20250228,101900,207861625,4170,4165,4170,4165,21
20250228,101800,207774135,4150,4150,4150,4150,1
20250228,101700,207769985,4170,4170,4170,4170,11
20250228,101600,207724115,4150,4150,4150,4150,0
20250228,101500,207724115,4150,4155,4155,4145,619
20250228,101400,205156460,4190,4190,4190,4190,0
20250228,101300,205156460,4190,4185,4190,4185,113
20250228,101200,204683030,4165,4175,4200,4165,17
20250228,101100,204611910,4210,4185,4210,4185,263
20250228,101000,203508865,4190,4190,4190,4190,0
20250228,100900,203508865,4190,4190,4190,4190,0
20250228,100800,203508865,4190,4185,4190,4185,56
20250228,100700,203274455,4190,4190,4190,4190,0
20250228,100600,203274455,4190,4185,4190,4185,124
20250228,100500,202755480,4185,4185,4185,4185,63
20250228,100400,202491825,4185,4175,4185,4175,241
20250228,100300,201484665,4180,4175,4180,4175,432
20250228,100200,199679165,4175,4175,4175,4175,70
20250228,100100,199386915,4175,4160,4175,4160,509
20250228,100000,197269150,4160,4160,4160,4160,10
20250228,095900,197227550,4160,4145,4160,4145,36
20250228,095800,197078035,4145,4145,4145,4145,100
20250228,095700,196663535,4145,4130,4145,4130,56
20250228,095600,196432025,4120,4120,4120,4120,10
20250228,095500,196390825,4120,4120,4120,4120,0
20250228,095400,196390825,4120,4120,4120,4120,137
20250228,095300,195826385,4120,4125,4125,4120,104
20250228,095200,195397655,4120,4120,4120,4120,0
20250228,095100,195397655,4120,4120,4120,4120,0
20250228,095000,195397655,4120,4120,4120,4120,30
20250228,094900,195274055,4120,4120,4120,4120,0
20250228,094800,195274055,4120,4155,4155,4120,1001
20250228,094700,191149900,4155,4125,4155,4120,929
20250228,094600,187319720,4160,4160,4160,4160,0
20250228,094500,187319720,4160,4135,4160,4125,201
20250228,094400,186485130,4125,4125,4125,4125,14
20250228,094300,186427380,4125,4125,4165,4125,261
20250228,094200,185346170,4120,4165,4165,4120,1006
20250228,094100,181201240,4165,4150,4165,4150,100
20250228,094000,180785570,4150,4150,4150,4150,0
20250228,093900,180785570,4150,4150,4150,4150,0
20250228,093800,180785570,4150,4150,4150,4150,0
20250228,093700,180785570,4150,4145,4150,4145,44
20250228,093600,180603150,4115,4115,4115,4115,0
20250228,093500,180603150,4115,4115,4115,4115,0
20250228,093400,180603150,4115,4115,4115,4115,26
20250228,093300,180496160,4120,4160,4160,4120,86
20250228,093200,180138640,4160,4125,4160,4120,99
20250228,093100,179730330,4160,4130,4160,4120,192
20250228,093000,178936740,4160,4135,4160,4135,664
20250228,092900,176190850,4115,4110,4115,4110,777
20250228,092800,172995935,4115,4090,4135,4090,6389
20250228,092700,146760285,4090,4100,4100,4090,176
20250228,092600,146039055,4100,4080,4100,4080,3023
20250228,092500,133654325,4080,4080,4080,4080,0
20250228,092400,133654325,4080,4090,4090,4080,668
20250228,092300,130923880,4070,4075,4090,4070,476
20250228,092200,128986030,4080,4075,4080,4075,700
20250228,092100,126131030,4095,4075,4095,4065,228
20250228,092000,125202515,4095,4090,4095,4070,5044
20250228,091900,104672280,4090,4090,4090,4090,2
20250228,091800,104664100,4095,4095,4095,4095,0
20250228,091700,104664100,4095,4080,4095,4075,455
20250228,091600,102806870,4075,4075,4090,4075,316
20250228,091500,101518910,4085,4085,4085,4075,1595
20250228,091400,95018310,4085,4090,4090,4085,32
20250228,091300,94887580,4090,4090,4090,4090,16
20250228,091200,94822140,4070,4095,4095,4070,2732
20250228,091100,83689885,4095,4105,4105,4070,5673
20250228,091000,60573905,4100,4130,4130,4100,5445
20250228,090900,38214385,4135,4135,4135,4135,2
20250228,090800,38206115,4150,4125,4150,4125,24
20250228,090700,38107090,4150,4130,4150,4120,271
20250228,090600,36989805,4160,4160,4160,4160,0
20250228,090500,36989805,4160,4150,4160,4130,498
20250228,090400,34930535,4165,4165,4165,4165,0
20250228,090300,34930535,4165,4135,4165,4130,1753
20250228,090200,27683925,4130,4150,4165,4130,48
20250228,090100,27485085,4150,4180,4180,4150,6327
20250228,090000,1148060,4190,4190,4190,4190,274