stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,215000,24995497530,6040,6040,6040,6040,51238
20250228,214900,24995497530,6040,6040,6040,6040,0
20250228,214800,24995497530,6040,6040,6040,6040,0
20250228,214700,24995497530,6040,6040,6040,6040,0
20250228,214600,24995497530,6040,6040,6040,6040,0
20250228,214500,24995497530,6040,6040,6040,6040,0
20250228,214400,24995497530,6040,6040,6040,6040,0
20250228,214300,24995497530,6040,6040,6040,6040,0
20250228,214200,24995497530,6040,6040,6040,6040,0
20250228,214100,24995497530,6040,6040,6040,6040,0
20250228,214000,24995497530,6040,6040,6040,6040,0
20250228,213900,24995497530,6040,6040,6040,6040,0
20250228,213800,24995497530,6040,6040,6040,6040,0
20250228,213700,24995497530,6040,6040,6040,6040,0
20250228,213600,24995497530,6040,6040,6040,6040,0
20250228,213500,24995497530,6040,6040,6040,6040,0
20250228,213400,24995497530,6040,6040,6040,6040,0
20250228,213300,24995497530,6040,6040,6040,6040,0
20250228,213200,24995497530,6040,6040,6040,6040,0
20250228,213100,24995497530,6040,6040,6040,6040,0
20250228,213000,24995497530,6040,6040,6040,6040,0
20250228,212900,24995497530,6040,6040,6040,6040,0
20250228,212800,24995497530,6040,6040,6040,6040,0
20250228,212700,24995497530,6040,6040,6040,6040,0
20250228,212600,24995497530,6040,6040,6040,6040,0
20250228,212500,24995497530,6040,6040,6040,6040,0
20250228,212400,24995497530,6040,6040,6040,6040,0
20250228,212300,24995497530,6040,6040,6040,6040,0
20250228,212200,24995497530,6040,6040,6040,6040,0
20250228,212100,24995497530,6040,6040,6040,6040,0
20250228,212000,24995497530,6040,6040,6040,6040,51238
20250228,211900,24995497530,6040,6040,6040,6040,0
20250228,211800,24995497530,6040,6040,6040,6040,0
20250228,211700,24995497530,6040,6040,6040,6040,0
20250228,211600,24995497530,6040,6040,6040,6040,0
20250228,211500,24995497530,6040,6040,6040,6040,0
20250228,211400,24995497530,6040,6040,6040,6040,0
20250228,211300,24995497530,6040,6040,6040,6040,0
20250228,211200,24995497530,6040,6040,6040,6040,0
20250228,211100,24995497530,6040,6040,6040,6040,0
20250228,211000,24995497530,6040,6040,6040,6040,0
20250228,210900,24995497530,6040,6040,6040,6040,0
20250228,210800,24995497530,6040,6040,6040,6040,0
20250228,210700,24995497530,6040,6040,6040,6040,0
20250228,210600,24995497530,6040,6040,6040,6040,0
20250228,210500,24995497530,6040,6040,6040,6040,0
20250228,210400,24995497530,6040,6040,6040,6040,0
20250228,210300,24995497530,6040,6040,6040,6040,0
20250228,210200,24995497530,6040,6040,6040,6040,0
20250228,210100,24995497530,6040,6040,6040,6040,0
20250228,210000,24995497530,6040,6040,6040,6040,0
20250228,205900,24995497530,6040,6040,6040,6040,0
20250228,205800,24995497530,6040,6040,6040,6040,0
20250228,205700,24995497530,6040,6040,6040,6040,0
20250228,205600,24995497530,6040,6040,6040,6040,0
20250228,205500,24995497530,6040,6040,6040,6040,0
20250228,205400,24995497530,6040,6040,6040,6040,0
20250228,205300,24995497530,6040,6040,6040,6040,0
20250228,205200,24995497530,6040,6040,6040,6040,0
20250228,205100,24995497530,6040,6040,6040,6040,0
20250228,205000,24995497530,6040,6040,6040,6040,51238
20250228,204900,24995497530,6040,6040,6040,6040,0
20250228,204800,24995497530,6040,6040,6040,6040,0
20250228,204700,24995497530,6040,6040,6040,6040,0
20250228,204600,24995497530,6040,6040,6040,6040,0
20250228,204500,24995497530,6040,6040,6040,6040,0
20250228,204400,24995497530,6040,6040,6040,6040,0
20250228,204300,24995497530,6040,6040,6040,6040,0
20250228,204200,24995497530,6040,6040,6040,6040,0
20250228,204100,24995497530,6040,6040,6040,6040,0
20250228,204000,24995497530,6040,6040,6040,6040,0
20250228,203900,24995497530,6040,6040,6040,6040,0
20250228,203800,24995497530,6040,6040,6040,6040,0
20250228,203700,24995497530,6040,6040,6040,6040,0
20250228,203600,24995497530,6040,6040,6040,6040,0
20250228,203500,24995497530,6040,6040,6040,6040,0
20250228,203400,24995497530,6040,6040,6040,6040,0
20250228,203300,24995497530,6040,6040,6040,6040,0
20250228,203200,24995497530,6040,6040,6040,6040,0
20250228,203100,24995497530,6040,6040,6040,6040,0
20250228,203000,24995497530,6040,6040,6040,6040,0
20250228,202900,24995497530,6040,6040,6040,6040,0
20250228,202800,24995497530,6040,6040,6040,6040,0
20250228,202700,24995497530,6040,6040,6040,6040,0
20250228,202600,24995497530,6040,6040,6040,6040,0
20250228,202500,24995497530,6040,6040,6040,6040,0
20250228,202400,24995497530,6040,6040,6040,6040,0
20250228,202300,24995497530,6040,6040,6040,6040,0
20250228,202200,24995497530,6040,6040,6040,6040,0
20250228,202100,24995497530,6040,6040,6040,6040,0
20250228,202000,24995497530,6040,6040,6040,6040,51238
20250228,201900,24995497530,6040,6040,6040,6040,0
20250228,201800,24995497530,6040,6040,6040,6040,0
20250228,201700,24995497530,6040,6040,6040,6040,0
20250228,201600,24995497530,6040,6040,6040,6040,0
20250228,201500,24995497530,6040,6040,6040,6040,0
20250228,201400,24995497530,6040,6040,6040,6040,0
20250228,201300,24995497530,6040,6040,6040,6040,0
20250228,201200,24995497530,6040,6040,6040,6040,0
20250228,201100,24995497530,6040,6040,6040,6040,0
20250228,201000,24995497530,6040,6040,6040,6040,0
20250228,200900,24995497530,6040,6040,6040,6040,0
20250228,200800,24995497530,6040,6040,6040,6040,0
20250228,200700,24995497530,6040,6040,6040,6040,0
20250228,200600,24995497530,6040,6040,6040,6040,0
20250228,200500,24995497530,6040,6040,6040,6040,0
20250228,200400,24995497530,6040,6040,6040,6040,0
20250228,200300,24995497530,6040,6040,6040,6040,0
20250228,200200,24995497530,6040,6040,6040,6040,0
20250228,200100,24995497530,6040,6040,6040,6040,0
20250228,200000,24995497530,6040,6040,6040,6040,0
20250228,195900,24995497530,6040,6040,6040,6040,0
20250228,195800,24995497530,6040,6040,6040,6040,0
20250228,195700,24995497530,6040,6040,6040,6040,0
20250228,195600,24995497530,6040,6040,6040,6040,0
20250228,195500,24995497530,6040,6040,6040,6040,0
20250228,195400,24995497530,6040,6040,6040,6040,0
20250228,195300,24995497530,6040,6040,6040,6040,0
20250228,195200,24995497530,6040,6040,6040,6040,0
20250228,195100,24995497530,6040,6040,6040,6040,0
20250228,195000,24995497530,6040,6040,6040,6040,51238
20250228,194900,24995497530,6040,6040,6040,6040,0
20250228,194800,24995497530,6040,6040,6040,6040,0
20250228,194700,24995497530,6040,6040,6040,6040,0
20250228,194600,24995497530,6040,6040,6040,6040,0
20250228,194500,24995497530,6040,6040,6040,6040,0
20250228,194400,24995497530,6040,6040,6040,6040,0
20250228,194300,24995497530,6040,6040,6040,6040,0
20250228,194200,24995497530,6040,6040,6040,6040,0
20250228,194100,24995497530,6040,6040,6040,6040,0
20250228,194000,24995497530,6040,6040,6040,6040,0
20250228,193900,24995497530,6040,6040,6040,6040,0
20250228,193800,24995497530,6040,6040,6040,6040,0
20250228,193700,24995497530,6040,6040,6040,6040,0
20250228,193600,24995497530,6040,6040,6040,6040,0
20250228,193500,24995497530,6040,6040,6040,6040,0
20250228,193400,24995497530,6040,6040,6040,6040,0
20250228,193300,24995497530,6040,6040,6040,6040,0
20250228,193200,24995497530,6040,6040,6040,6040,0
20250228,193100,24995497530,6040,6040,6040,6040,0
20250228,193000,24995497530,6040,6040,6040,6040,0
20250228,192900,24995497530,6040,6040,6040,6040,0
20250228,192800,24995497530,6040,6040,6040,6040,0
20250228,192700,24995497530,6040,6040,6040,6040,0
20250228,192600,24995497530,6040,6040,6040,6040,0
20250228,192500,24995497530,6040,6040,6040,6040,0
20250228,192400,24995497530,6040,6040,6040,6040,0
20250228,192300,24995497530,6040,6040,6040,6040,0
20250228,192200,24995497530,6040,6040,6040,6040,0
20250228,192100,24995497530,6040,6040,6040,6040,0
20250228,192000,24995497530,6040,6040,6040,6040,51238
20250228,191900,24995497530,6040,6040,6040,6040,0
20250228,191800,24995497530,6040,6040,6040,6040,0
20250228,191700,24995497530,6040,6040,6040,6040,0
20250228,191600,24995497530,6040,6040,6040,6040,0
20250228,191500,24995497530,6040,6040,6040,6040,0
20250228,191400,24995497530,6040,6040,6040,6040,0
20250228,191300,24995497530,6040,6040,6040,6040,0
20250228,191200,24995497530,6040,6040,6040,6040,0
20250228,191100,24995497530,6040,6040,6040,6040,0
20250228,191000,24995497530,6040,6040,6040,6040,0
20250228,190900,24995497530,6040,6040,6040,6040,0
20250228,190800,24995497530,6040,6040,6040,6040,0
20250228,190700,24995497530,6040,6040,6040,6040,0
20250228,190600,24995497530,6040,6040,6040,6040,0
20250228,190500,24995497530,6040,6040,6040,6040,0
20250228,190400,24995497530,6040,6040,6040,6040,0
20250228,190300,24995497530,6040,6040,6040,6040,0
20250228,190200,24995497530,6040,6040,6040,6040,0
20250228,190100,24995497530,6040,6040,6040,6040,0
20250228,190000,24995497530,6040,6040,6040,6040,0
20250228,185900,24995497530,6040,6040,6040,6040,0
20250228,185800,24995497530,6040,6040,6040,6040,0
20250228,185700,24995497530,6040,6040,6040,6040,0
20250228,185600,24995497530,6040,6040,6040,6040,0
20250228,185500,24995497530,6040,6040,6040,6040,0
20250228,185400,24995497530,6040,6040,6040,6040,0
20250228,185300,24995497530,6040,6040,6040,6040,0
20250228,185200,24995497530,6040,6040,6040,6040,0
20250228,185100,24995497530,6040,6040,6040,6040,0
20250228,185000,24995497530,6040,6040,6040,6040,51238
20250228,184900,24995497530,6040,6040,6040,6040,0
20250228,184800,24995497530,6040,6040,6040,6040,0
20250228,184700,24995497530,6040,6040,6040,6040,0
20250228,184600,24995497530,6040,6040,6040,6040,0
20250228,184500,24995497530,6040,6040,6040,6040,0
20250228,184400,24995497530,6040,6040,6040,6040,0
20250228,184300,24995497530,6040,6040,6040,6040,0
20250228,184200,24995497530,6040,6040,6040,6040,0
20250228,184100,24995497530,6040,6040,6040,6040,0
20250228,184000,24995497530,6040,6040,6040,6040,0
20250228,183900,24995497530,6040,6040,6040,6040,0
20250228,183800,24995497530,6040,6040,6040,6040,0
20250228,183700,24995497530,6040,6040,6040,6040,0
20250228,183600,24995497530,6040,6040,6040,6040,0
20250228,183500,24995497530,6040,6040,6040,6040,0
20250228,183400,24995497530,6040,6040,6040,6040,0
20250228,183300,24995497530,6040,6040,6040,6040,0
20250228,183200,24995497530,6040,6040,6040,6040,0
20250228,183100,24995497530,6040,6040,6040,6040,0
20250228,183000,24995497530,6040,6040,6040,6040,0
20250228,182900,24995497530,6040,6040,6040,6040,0
20250228,182800,24995497530,6040,6040,6040,6040,0
20250228,182700,24995497530,6040,6040,6040,6040,0
20250228,182600,24995497530,6040,6040,6040,6040,0
20250228,182500,24995497530,6040,6040,6040,6040,0
20250228,182400,24995497530,6040,6040,6040,6040,0
20250228,182300,24995497530,6040,6040,6040,6040,0
20250228,182200,24995497530,6040,6040,6040,6040,0
20250228,182100,24995497530,6040,6040,6040,6040,0
20250228,182000,24995497530,6040,6040,6040,6040,51238
20250228,181900,24995497530,6040,6040,6040,6040,0
20250228,181800,24995497530,6040,6040,6040,6040,0
20250228,181700,24995497530,6040,6040,6040,6040,0
20250228,181600,24995497530,6040,6040,6040,6040,0
20250228,181500,24995497530,6040,6040,6040,6040,0
20250228,181400,24995497530,6040,6040,6040,6040,0
20250228,181300,24995497530,6040,6040,6040,6040,0
20250228,181200,24995497530,6040,6040,6040,6040,0
20250228,181100,24995497530,6040,6040,6040,6040,0
20250228,181000,24995497530,6040,6040,6040,6040,0
20250228,180900,24995497530,6040,6040,6040,6040,0
20250228,180800,24995497530,6040,6040,6040,6040,0
20250228,180700,24995497530,6040,6040,6040,6040,0
20250228,180600,24995497530,6040,6040,6040,6040,0
20250228,180500,24995497530,6040,6040,6040,6040,0
20250228,180400,24995497530,6040,6040,6040,6040,0
20250228,180300,24995497530,6040,6040,6040,6040,0
20250228,180200,24995497530,6040,6040,6040,6040,0
20250228,180100,24995497530,6040,6040,6040,6040,0
20250228,180000,24995497530,6040,6040,6040,6040,0
20250228,175900,24995497530,6040,6040,6040,6040,0
20250228,175800,24995497530,6040,6040,6040,6040,0
20250228,175700,24995497530,6040,6040,6040,6040,0
20250228,175600,24995497530,6040,6040,6040,6040,0
20250228,175500,24995497530,6040,6040,6040,6040,0
20250228,175400,24995497530,6040,6040,6040,6040,0
20250228,175300,24995497530,6040,6040,6040,6040,0
20250228,175200,24995497530,6040,6040,6040,6040,0
20250228,175100,24995497530,6040,6040,6040,6040,0
20250228,175000,24995497530,6040,6040,6040,6040,51238
20250228,174900,24995497530,6040,6040,6040,6040,0
20250228,174800,24995497530,6040,6040,6040,6040,0
20250228,174700,24995497530,6040,6040,6040,6040,0
20250228,174600,24995497530,6040,6040,6040,6040,0
20250228,174500,24995497530,6040,6040,6040,6040,0
20250228,174400,24995497530,6040,6040,6040,6040,0
20250228,174300,24995497530,6040,6040,6040,6040,0
20250228,174200,24995497530,6040,6040,6040,6040,0
20250228,174100,24995497530,6040,6040,6040,6040,0
20250228,174000,24995497530,6040,6040,6040,6040,0
20250228,173900,24995497530,6040,6040,6040,6040,0
20250228,173800,24995497530,6040,6040,6040,6040,0
20250228,173700,24995497530,6040,6040,6040,6040,0
20250228,173600,24995497530,6040,6040,6040,6040,0
20250228,173500,24995497530,6040,6040,6040,6040,0
20250228,173400,24995497530,6040,6040,6040,6040,0
20250228,173300,24995497530,6040,6040,6040,6040,0
20250228,173200,24995497530,6040,6040,6040,6040,0
20250228,173100,24995497530,6040,6040,6040,6040,0
20250228,173000,24995497530,6040,6040,6040,6040,0
20250228,172900,24995497530,6040,6040,6040,6040,0
20250228,172800,24995497530,6040,6040,6040,6040,0
20250228,172700,24995497530,6040,6040,6040,6040,0
20250228,172600,24995497530,6040,6040,6040,6040,0
20250228,172500,24995497530,6040,6040,6040,6040,0
20250228,172400,24995497530,6040,6040,6040,6040,0
20250228,172300,24995497530,6040,6040,6040,6040,0
20250228,172200,24995497530,6040,6040,6040,6040,0
20250228,172100,24995497530,6040,6040,6040,6040,0
20250228,172000,24995497530,6040,6040,6040,6040,51238
20250228,171900,24995497530,6040,6040,6040,6040,0
20250228,171800,24995497530,6040,6040,6040,6040,0
20250228,171700,24995497530,6040,6040,6040,6040,0
20250228,171600,24995497530,6040,6040,6040,6040,0
20250228,171500,24995497530,6040,6040,6040,6040,0
20250228,171400,24995497530,6040,6040,6040,6040,0
20250228,171300,24995497530,6040,6040,6040,6040,0
20250228,171200,24995497530,6040,6040,6040,6040,0
20250228,171100,24995497530,6040,6040,6040,6040,0
20250228,171000,24995497530,6040,6040,6040,6040,0
20250228,170900,24995497530,6040,6040,6040,6040,0
20250228,170800,24995497530,6040,6040,6040,6040,0
20250228,170700,24995497530,6040,6040,6040,6040,0
20250228,170600,24995497530,6040,6040,6040,6040,0
20250228,170500,24995497530,6040,6040,6040,6040,0
20250228,170400,24995497530,6040,6040,6040,6040,0
20250228,170300,24995497530,6040,6040,6040,6040,0
20250228,170200,24995497530,6040,6040,6040,6040,0
20250228,170100,24995497530,6040,6040,6040,6040,0
20250228,170000,24995497530,6040,6040,6040,6040,0
20250228,165900,24995497530,6040,6040,6040,6040,0
20250228,165800,24995497530,6040,6040,6040,6040,0
20250228,165700,24995497530,6040,6040,6040,6040,0
20250228,165600,24995497530,6040,6040,6040,6040,0
20250228,165500,24995497530,6040,6040,6040,6040,0
20250228,165400,24995497530,6040,6040,6040,6040,0
20250228,165300,24995497530,6040,6040,6040,6040,0
20250228,165200,24995497530,6040,6040,6040,6040,0
20250228,165100,24995497530,6040,6040,6040,6040,0
20250228,165000,24995497530,6040,6040,6040,6040,51238
20250228,164900,24995497530,6040,6040,6040,6040,0
20250228,164800,24995497530,6040,6040,6040,6040,0
20250228,164700,24995497530,6040,6040,6040,6040,0
20250228,164600,24995497530,6040,6040,6040,6040,0
20250228,164500,24995497530,6040,6040,6040,6040,0
20250228,164400,24995497530,6040,6040,6040,6040,0
20250228,164300,24995497530,6040,6040,6040,6040,0
20250228,164200,24995497530,6040,6040,6040,6040,0
20250228,164100,24995497530,6040,6040,6040,6040,0
20250228,164000,24995497530,6040,6040,6040,6040,0
20250228,163900,24995497530,6040,6040,6040,6040,0
20250228,163800,24995497530,6040,6040,6040,6040,0
20250228,163700,24995497530,6040,6040,6040,6040,0
20250228,163600,24995497530,6040,6040,6040,6040,0
20250228,163500,24995497530,6040,6040,6040,6040,0
20250228,163400,24995497530,6040,6040,6040,6040,0
20250228,163300,24995497530,6040,6040,6040,6040,0
20250228,163200,24995497530,6040,6040,6040,6040,0
20250228,163100,24995497530,6040,6040,6040,6040,0
20250228,163000,24995497530,6040,6040,6040,6040,0
20250228,162900,24995497530,6040,6040,6040,6040,0
20250228,162800,24995497530,6040,6040,6040,6040,0
20250228,162700,24995497530,6040,6040,6040,6040,0
20250228,162600,24995497530,6040,6040,6040,6040,0
20250228,162500,24995497530,6040,6040,6040,6040,0
20250228,162400,24995497530,6040,6040,6040,6040,0
20250228,162300,24995497530,6040,6040,6040,6040,0
20250228,162200,24995497530,6040,6040,6040,6040,0
20250228,162100,24995497530,6040,6040,6040,6040,0
20250228,162000,24995497530,6040,6040,6040,6040,51238
20250228,161900,24995497530,6040,6040,6040,6040,0
20250228,161800,24995497530,6040,6040,6040,6040,0
20250228,161700,24995497530,6040,6040,6040,6040,0
20250228,161600,24995497530,6040,6040,6040,6040,0
20250228,161500,24995497530,6040,6040,6040,6040,0
20250228,161400,24995497530,6040,6040,6040,6040,0
20250228,161300,24995497530,6040,6040,6040,6040,0
20250228,161200,24995497530,6040,6040,6040,6040,0
20250228,161100,24995497530,6040,6040,6040,6040,0
20250228,161000,24995497530,6040,6040,6040,6040,0
20250228,160900,24995497530,6040,6040,6040,6040,0
20250228,160800,24995497530,6040,6040,6040,6040,0
20250228,160700,24995497530,6040,6040,6040,6040,0
20250228,160600,24995497530,6040,6040,6040,6040,0
20250228,160500,24995497530,6040,6040,6040,6040,0
20250228,160400,24995497530,6040,6040,6040,6040,0
20250228,160300,24995497530,6040,6040,6040,6040,0
20250228,160200,24995497530,6040,6040,6040,6040,0
20250228,160100,24995497530,6040,6040,6040,6040,0
20250228,160000,24995497530,6040,6040,6040,6040,0
20250228,155900,24995497530,6040,6040,6040,6040,0
20250228,155800,24995497530,6040,6040,6040,6040,0
20250228,155700,24995497530,6040,6040,6040,6040,0
20250228,155600,24995497530,6040,6040,6040,6040,0
20250228,155500,24995497530,6040,6040,6040,6040,0
20250228,155400,24995497530,6040,6040,6040,6040,0
20250228,155300,24995497530,6040,6040,6040,6040,0
20250228,155200,24995497530,6040,6040,6040,6040,0
20250228,155100,24995497530,6040,6040,6040,6040,0
20250228,155000,24995497530,6040,6040,6040,6040,51238
20250228,154900,24995497530,6040,6040,6040,6040,0
20250228,154800,24995497530,6040,6040,6040,6040,0
20250228,154700,24995497530,6040,6040,6040,6040,0
20250228,154600,24995497530,6040,6040,6040,6040,0
20250228,154500,24995497530,6040,6040,6040,6040,0
20250228,154400,24995497530,6040,6040,6040,6040,0
20250228,154300,24995497530,6040,6040,6040,6040,0
20250228,154200,24995497530,6040,6040,6040,6040,0
20250228,154100,24995497530,6040,6040,6040,6040,0
20250228,154000,24995497530,6040,6040,6040,6040,0
20250228,153900,24995497530,6040,6040,6040,6040,0
20250228,153800,24995497530,6040,6040,6040,6040,0
20250228,153700,24995497530,6040,6040,6040,6040,0
20250228,153600,24995497530,6040,6040,6040,6040,0
20250228,153500,24995497530,6040,6040,6040,6040,0
20250228,153400,24995497530,6040,6040,6040,6040,0
20250228,153300,24995497530,6040,6040,6040,6040,0
20250228,153200,24995497530,6040,6040,6040,6040,0
20250228,153100,24995497530,6040,6040,6040,6040,0
20250228,153000,24995497530,6040,6040,6040,6040,51238
20250228,152900,24686020010,6000,6000,6000,6000,0
20250228,152800,24686020010,6000,6000,6000,6000,0
20250228,152700,24686020010,6000,6000,6000,6000,0
20250228,152600,24686020010,6000,6000,6000,6000,0
20250228,152500,24686020010,6000,6000,6000,6000,0
20250228,152400,24686020010,6000,6000,6000,6000,0
20250228,152300,24686020010,6000,6000,6000,6000,0
20250228,152200,24686020010,6000,6000,6000,6000,0
20250228,152100,24686020010,6000,6000,6000,6000,0
20250228,152000,24686020010,6000,6000,6000,6000,0
20250228,151900,24686020010,6000,6010,6010,5990,15911
20250228,151800,24590540640,6010,6000,6010,6000,5817
20250228,151700,24555603150,6010,6020,6020,6010,7095
20250228,151600,24512951970,6020,6020,6030,6000,15783
20250228,151500,24418090860,6010,6010,6030,6010,13620
20250228,151400,24336090160,6010,6000,6020,6000,5395
20250228,151300,24303650790,6010,6000,6020,6000,6557
20250228,151200,24264248530,6000,6000,6010,6000,4656
20250228,151100,24236304360,6010,5990,6010,5990,4230
20250228,151000,24210921830,5990,6000,6000,5990,1228
20250228,150900,24203556090,5990,5990,6000,5990,4593
20250228,150800,24176043810,5990,6000,6010,5990,11951
20250228,150700,24104319080,6010,6010,6030,6000,10248
20250228,150600,24042697310,6020,6020,6030,6010,6908
20250228,150500,24001137690,6030,6020,6030,6010,9307
20250228,150400,23945110100,6020,6020,6030,6010,5757
20250228,150300,23910424030,6020,5980,6020,5980,13576
20250228,150200,23828889200,5990,5980,5990,5970,6046
20250228,150100,23792756820,5980,5980,5980,5970,8074
20250228,150000,23744531150,5980,5980,5990,5980,3539
20250228,145900,23723367910,5990,5980,5990,5970,1227
20250228,145800,23716024320,5980,5980,5990,5980,4809
20250228,145700,23687264960,5980,5990,5990,5980,3263
20250228,145600,23667734640,5990,5990,5990,5980,1517
20250228,145500,23658647820,5990,5990,6000,5990,3787
20250228,145400,23635959550,5990,5970,5990,5970,1047
20250228,145300,23629690080,5970,5980,5980,5960,4315
20250228,145200,23603922730,5970,5970,5980,5960,1884
20250228,145100,23592675590,5980,5990,6000,5970,14677
20250228,145000,23504962340,5990,5990,6000,5990,1180
20250228,144900,23497893920,5990,5990,6000,5990,2477
20250228,144800,23483049450,5990,6000,6010,5990,8054
20250228,144700,23434783720,6000,6020,6020,6000,5610
20250228,144600,23401077650,6020,6000,6020,6000,2036
20250228,144500,23388835090,6000,6000,6010,5990,4951
20250228,144400,23359136880,6000,6010,6010,5990,10437
20250228,144300,23296468510,6010,6020,6020,6010,3712
20250228,144200,23274142000,6020,6030,6030,6020,4115
20250228,144100,23249357660,6030,6020,6030,6020,2536
20250228,144000,23234089210,6020,6030,6030,6010,8279
20250228,143900,23184246160,6030,6040,6050,6030,5260
20250228,143800,23152460690,6040,6020,6040,6020,5788
20250228,143700,23117587210,6030,6050,6060,6020,7610
20250228,143600,23071619560,6050,6030,6070,6020,30534
20250228,143500,22886858600,6030,6020,6050,5990,38291
20250228,143400,22655993420,6010,5990,6010,5990,3980
20250228,143300,22632101070,5990,6010,6010,5990,2634
20250228,143200,22616290380,5990,6010,6010,5990,2698
20250228,143100,22600098360,6010,5970,6010,5970,6847
20250228,143000,22559036930,5970,5960,5970,5960,1957
20250228,142900,22547360280,5970,6000,6000,5950,14217
20250228,142800,22462586280,6000,5970,6000,5970,3793
20250228,142700,22439908300,5980,5960,5980,5960,3549
20250228,142600,22418720250,5960,5990,6000,5960,6879
20250228,142500,22377596610,6000,6010,6010,6000,5051
20250228,142400,22347271200,6010,6010,6020,6010,6372
20250228,142300,22308968670,6020,6010,6020,6000,3246
20250228,142200,22289450510,6010,6000,6010,5990,4447
20250228,142100,22262767400,6010,6010,6020,6010,5475
20250228,142000,22229850340,6000,5990,6000,5980,2324
20250228,141900,22215920730,5980,5980,5980,5970,7225
20250228,141800,22172755850,5980,6000,6000,5980,997
20250228,141700,22166780870,6000,6000,6000,5990,4424
20250228,141600,22140259310,6000,6010,6020,6000,2535
20250228,141500,22125033320,6010,6010,6020,6000,6181
20250228,141400,22087838170,6010,5980,6010,5960,8808
20250228,141300,22035019240,5970,6000,6000,5970,2306
20250228,141200,22021236710,6000,5990,6000,5980,403
20250228,141100,22018823050,5990,5970,6000,5970,1999
20250228,141000,22006867520,5960,5990,5990,5960,9421
20250228,140900,21950553720,5990,6000,6000,5990,1902
20250228,140800,21939160080,6000,6010,6010,6000,2503
20250228,140700,21924141050,6010,6010,6020,6000,5798
20250228,140600,21889310960,6020,5990,6020,5990,5488
20250228,140500,21856361540,5990,6000,6020,5990,4201
20250228,140400,21831131400,6010,6010,6010,6000,1382
20250228,140300,21822827110,6010,6000,6010,6000,2274
20250228,140200,21809172250,5990,5980,5990,5970,4247
20250228,140100,21783745820,5980,5980,6000,5980,4252
20250228,140000,21758284780,5980,6010,6010,5980,7204
20250228,135900,21715123950,6000,6020,6030,6000,4028
20250228,135800,21690895370,6020,6010,6030,6010,6217
20250228,135700,21653481960,6000,6010,6020,6000,4946
20250228,135600,21623744250,6010,6020,6040,6000,12845
20250228,135500,21546361170,6030,5960,6050,5960,43762
20250228,135400,21283644870,5960,5950,5960,5950,709
20250228,135300,21279424490,5950,5970,5970,5950,2257
20250228,135200,21265972940,5960,5950,5970,5950,892
20250228,135100,21260658980,5950,5940,5950,5940,1099
20250228,135000,21254124470,5950,5950,5960,5940,1967
20250228,134900,21242422140,5960,5970,5970,5950,1276
20250228,134800,21234819970,5970,5960,5970,5960,3708
20250228,134700,21212715030,5970,5960,5970,5960,913
20250228,134600,21207266600,5960,5970,5970,5960,394
20250228,134500,21204914720,5970,5980,5980,5960,3022
20250228,134400,21186861180,5970,5960,5980,5960,3841
20250228,134300,21163930090,5970,5960,5970,5950,11887
20250228,134200,21093082820,5960,5960,5970,5950,1022
20250228,134100,21086991900,5970,5960,5970,5950,4659
20250228,134000,21059231240,5960,5930,5970,5930,10402
20250228,133900,20997345450,5930,5900,5930,5900,1019
20250228,133800,20991314780,5900,5930,5930,5900,489
20250228,133700,20988422550,5870,5940,5950,5870,8106
20250228,133600,20940544290,5950,5930,5950,5930,1365
20250228,133500,20932435870,5930,5930,5940,5920,2228
20250228,133400,20919224630,5930,5950,5950,5930,6957
20250228,133300,20877903090,5950,5940,5950,5930,4060
20250228,133200,20853783950,5940,5930,5940,5920,2931
20250228,133100,20836403930,5930,5930,5930,5920,757
20250228,133000,20831918500,5930,5910,5930,5900,3253
20250228,132900,20812676990,5910,5910,5920,5900,1771
20250228,132800,20802204720,5910,5910,5910,5900,2496
20250228,132700,20787460900,5910,5910,5910,5900,1153
20250228,132600,20780647210,5910,5920,5920,5900,1455
20250228,132500,20772055980,5920,5910,5920,5910,2830
20250228,132400,20755327510,5920,5930,5930,5910,3489
20250228,132300,20734670830,5930,5920,5930,5910,7402
20250228,132200,20690839510,5920,5900,5920,5890,3063
20250228,132100,20672750280,5900,5880,5900,5880,1429
20250228,132000,20664333620,5890,5890,5890,5890,66
20250228,131900,20663944880,5890,5880,5890,5880,3696
20250228,131800,20642211590,5880,5860,5880,5860,2823
20250228,131700,20625661760,5850,5860,5870,5850,3815
20250228,131600,20603339200,5860,5860,5870,5860,1203
20250228,131500,20596287170,5850,5880,5880,5850,36
20250228,131400,20596076540,5850,5890,5890,5850,6366
20250228,131300,20558764350,5870,5870,5890,5850,4179
20250228,131200,20534251800,5870,5880,5880,5860,4781
20250228,131100,20506192260,5880,5900,5900,5880,2994
20250228,131000,20488562970,5890,5890,5890,5890,578
20250228,130900,20485158550,5900,5890,5900,5890,939
20250228,130800,20479627520,5890,5880,5890,5880,2818
20250228,130700,20463053100,5880,5880,5890,5880,302
20250228,130600,20461277130,5890,5880,5890,5880,1495
20250228,130500,20452480050,5870,5870,5890,5870,465
20250228,130400,20449750400,5880,5880,5890,5860,1491
20250228,130300,20441003790,5890,5860,5900,5860,735
20250228,130200,20436691150,5860,5890,5890,5850,17792
20250228,130100,20332353710,5890,5890,5900,5890,1294
20250228,130000,20324729050,5890,5900,5910,5890,758
20250228,125900,20320258660,5900,5910,5920,5890,1319
20250228,125800,20312476730,5920,5900,5920,5900,533
20250228,125700,20309329910,5900,5900,5900,5890,1460
20250228,125600,20300730300,5920,5930,5930,5890,6324
20250228,125500,20263377880,5930,5930,5930,5930,576
20250228,125400,20259962200,5940,5930,5940,5930,203
20250228,125300,20258756410,5920,5930,5930,5920,1497
20250228,125200,20249885550,5930,5920,5930,5910,2200
20250228,125100,20236845920,5920,5910,5920,5910,1424
20250228,125000,20228423680,5910,5880,5910,5880,1262
20250228,124900,20220976290,5880,5900,5900,5870,4321
20250228,124800,20195531780,5910,5890,5910,5890,2517
20250228,124700,20180690400,5890,5900,5900,5890,2399
20250228,124600,20166544650,5900,5880,5900,5880,1340
20250228,124500,20158656620,5880,5880,5890,5880,2768
20250228,124400,20142369700,5890,5900,5900,5880,776
20250228,124300,20137796880,5900,5880,5900,5870,2681
20250228,124200,20122052930,5870,5880,5880,5870,5085
20250228,124100,20092176870,5880,5900,5910,5880,3813
20250228,124000,20069723870,5910,5920,5920,5880,5354
20250228,123900,20038176290,5910,5910,5920,5910,797
20250228,123800,20033466010,5910,5890,5920,5890,6227
20250228,123700,19996704600,5890,5900,5910,5880,5553
20250228,123600,19963991880,5910,5910,5920,5900,22528
20250228,123500,19830966750,5910,5910,5920,5910,3016
20250228,123400,19813141220,5910,5930,5930,5910,6164
20250228,123300,19776678370,5930,5930,5930,5920,3732
20250228,123200,19754584300,5930,5940,5940,5930,1175
20250228,123100,19747616490,5940,5940,5940,5930,2192
20250228,123000,19734609740,5950,5920,5950,5920,820
20250228,122900,19729746650,5940,5930,5940,5920,3741
20250228,122800,19707548120,5930,5920,5930,5920,1158
20250228,122700,19700686440,5920,5920,5920,5920,2198
20250228,122600,19687674280,5920,5930,5940,5920,3529
20250228,122500,19666772300,5930,5930,5940,5920,3970
20250228,122400,19643234490,5930,5940,5940,5930,2769
20250228,122300,19626810190,5930,5950,5950,5930,1341
20250228,122200,19618857970,5930,5940,5950,5930,4457
20250228,122100,19592409800,5940,5940,5950,5930,907
20250228,122000,19587021210,5940,5950,5950,5930,3900
20250228,121900,19563853340,5940,5950,5960,5940,10200
20250228,121800,19503259710,5950,5970,5970,5940,5691
20250228,121700,19469408830,5970,5990,5990,5960,2103
20250228,121600,19456847850,5990,5990,5990,5980,370
20250228,121500,19454635140,5980,5950,5980,5950,2595
20250228,121400,19439139260,5950,5960,5970,5950,4575
20250228,121300,19411872540,5970,5970,5980,5970,1243
20250228,121200,19404451540,5970,5970,5980,5970,1324
20250228,121100,19396545380,5980,5980,5980,5970,1694
20250228,121000,19386431970,5970,5980,5980,5970,1299
20250228,120900,19378667740,5980,5970,5990,5970,1132
20250228,120800,19371897430,5970,5990,6010,5970,3542
20250228,120700,19350707130,6010,6010,6030,6000,13374
20250228,120600,19270277740,6000,6020,6020,6000,8572
20250228,120500,19218752150,6010,5960,6020,5960,19426
20250228,120400,19102174280,5970,5960,5970,5950,2939
20250228,120300,19084673280,5960,5960,5970,5950,2051
20250228,120200,19072450720,5960,5950,5960,5950,2724
20250228,120100,19056242700,5950,5960,5960,5950,10097
20250228,120000,18996139760,5960,5970,5980,5960,4181
20250228,115900,18971180590,5980,5990,5990,5970,7267
20250228,115800,18927770180,5990,5990,5990,5980,3056
20250228,115700,18909485240,5990,5990,6000,5980,673
20250228,115600,18905448360,5980,5980,6000,5980,2256
20250228,115500,18891943870,5980,5970,6000,5970,1590
20250228,115400,18882434190,5970,5990,5990,5970,1507
20250228,115300,18873413740,5990,5960,5990,5960,4252
20250228,115200,18848042570,5960,5960,5970,5950,1704
20250228,115100,18837886570,5960,5970,5970,5950,8318
20250228,115000,18788298030,5980,5990,5990,5970,7434
20250228,114900,18743866840,5980,5970,5980,5970,3119
20250228,114800,18725228340,5970,5980,5990,5970,4295
20250228,114700,18699558070,5990,5970,5990,5970,5397
20250228,114600,18667312260,5970,6000,6030,5970,14963
20250228,114500,18577836990,6000,5970,6010,5970,5094
20250228,114400,18547322300,5990,5990,6030,5960,16359
20250228,114300,18449487680,5990,6040,6060,5960,25150
20250228,114200,18298329510,6050,6080,6080,6040,19198
20250228,114100,18182126140,6070,6060,6080,6050,12112
20250228,114000,18108752190,6080,6100,6110,6050,37557
20250228,113900,17880256410,6100,6090,6110,6050,51369
20250228,113800,17568200650,6090,6120,6140,6050,67173
20250228,113700,17158872790,6120,5970,6140,5970,99588
20250228,113600,16552818050,5950,5950,5970,5950,355
20250228,113500,16550705660,5950,5950,5970,5950,3278
20250228,113400,16531185100,5950,5940,5970,5940,403
20250228,113300,16528786720,5940,5960,5960,5940,8024
20250228,113200,16481058140,5960,5960,5970,5960,1021
20250228,113100,16474971890,5960,5970,5970,5960,1609
20250228,113000,16465376830,5970,5970,5970,5960,523
20250228,112900,16462257940,5970,5950,5980,5950,5990
20250228,112800,16426497270,5950,5980,5980,5950,7205
20250228,112700,16383519010,5980,5980,5990,5980,978
20250228,112600,16377669170,5980,5980,5980,5980,501
20250228,112500,16374673190,5970,5990,5990,5970,2442
20250228,112400,16360052670,5990,5990,6000,5990,3073
20250228,112300,16341636580,5990,6000,6000,5980,6566
20250228,112200,16302308840,6000,6000,6010,6000,3007
20250228,112100,16284259110,6000,6010,6010,6000,4268
20250228,112000,16258644200,6010,6010,6020,6010,1134
20250228,111900,16251828850,6010,6010,6010,6000,722
20250228,111800,16247489710,6000,6010,6010,6000,3774
20250228,111700,16224830960,6010,6010,6010,6000,1354
20250228,111600,16216693710,6000,6010,6010,6000,3154
20250228,111500,16197753650,6010,6030,6030,6010,2204
20250228,111400,16184492440,6040,6000,6040,6000,4268
20250228,111300,16158793290,6000,5990,6010,5980,1618
20250228,111200,16149083490,5980,5990,6000,5970,6446
20250228,111100,16110538310,6000,5980,6000,5980,391
20250228,111000,16108196410,5980,5980,6000,5980,1230
20250228,110900,16100840010,5980,6010,6020,5980,12786
20250228,110800,16024135560,6010,6010,6020,6010,5812
20250228,110700,15989175650,6010,6020,6030,6010,4411
20250228,110600,15962633500,6030,6030,6030,6000,4599
20250228,110500,15934965130,6030,6020,6030,6010,2421
20250228,110400,15920383690,6020,6030,6030,6020,1293
20250228,110300,15912592810,6030,6030,6040,6010,3655
20250228,110200,15890568900,6030,5990,6030,5980,4293
20250228,110100,15864759720,5990,5990,6000,5980,2373
20250228,110000,15850567530,5980,6000,6020,5980,2552
20250228,105900,15835280590,6000,6000,6020,5990,1532
20250228,105800,15826089570,6000,6010,6020,6000,1479
20250228,105700,15817209760,6010,6010,6020,6000,4158
20250228,105600,15792239900,6010,6040,6050,6010,6159
20250228,105500,15755061850,6030,6030,6040,6020,11975
20250228,105400,15682843200,6020,6000,6030,6000,1791
20250228,105300,15672060140,6000,5990,6000,5970,7341
20250228,105200,15628136380,6000,6010,6020,6000,4504
20250228,105100,15601086290,6020,6010,6030,6010,6090
20250228,105000,15564448640,6010,6040,6040,6010,2635
20250228,104900,15548591980,6040,6020,6050,6010,20595
20250228,104800,15424496140,6020,6100,6100,6020,37801
20250228,104700,15194931080,6100,6030,6100,6020,28682
20250228,104600,15020883690,6020,6030,6080,5990,77342
20250228,104500,14553217830,6030,5980,6030,5980,18461
20250228,104400,14442403660,5980,5940,5980,5940,4850
20250228,104300,14413496080,5940,5930,5940,5930,1849
20250228,104200,14402516020,5940,5930,5940,5930,1040
20250228,104100,14396339960,5930,5940,5940,5930,788
20250228,104000,14391663420,5940,5960,5960,5940,1008
20250228,103900,14385675840,5960,5940,5960,5930,2471
20250228,103800,14370988050,5940,5940,5950,5930,972
20250228,103700,14365214070,5940,5940,5960,5940,786
20250228,103600,14360543550,5940,5940,5950,5930,3952
20250228,103500,14337075870,5940,5950,5950,5940,596
20250228,103400,14333533780,5960,5960,5970,5950,2779
20250228,103300,14316980380,5960,5930,5970,5930,6237
20250228,103200,14279871430,5930,5940,5940,5930,83
20250228,103100,14279378420,5910,5950,5950,5910,4734
20250228,103000,14251340260,5960,5930,5960,5910,2990
20250228,102900,14233584840,5930,5920,5940,5920,722
20250228,102800,14229309120,5920,5920,5940,5920,2777
20250228,102700,14212854040,5910,5920,5940,5910,3184
20250228,102600,14193989800,5930,5910,5930,5910,3363
20250228,102500,14174079240,5890,5900,5930,5890,6795
20250228,102400,14133965190,5900,5920,5920,5900,4797
20250228,102300,14105642600,5910,5930,5940,5910,188
20250228,102200,14104530490,5930,5910,5930,5900,3703
20250228,102100,14082599830,5920,5900,5930,5900,1349
20250228,102000,14074626090,5900,5900,5930,5900,1684
20250228,101900,14064686780,5900,5930,5940,5890,12462
20250228,101800,13990958260,5940,5950,5950,5930,1528
20250228,101700,13981894310,5950,5930,5950,5930,1503
20250228,101600,13972969880,5940,5950,5950,5920,6041
20250228,101500,13937129170,5950,5930,5950,5930,3928
20250228,101400,13913791220,5920,5920,5940,5920,3348
20250228,101300,13893932970,5920,5930,5930,5920,7525
20250228,101200,13849383570,5920,5920,5950,5920,2720
20250228,101100,13833260340,5930,5910,5950,5910,12844
20250228,101000,13757137900,5910,5910,5920,5890,41549
20250228,100900,13511786470,5910,5930,5940,5910,9503
20250228,100800,13455491460,5930,5950,5950,5930,4020
20250228,100700,13431611320,5940,5960,5970,5940,5249
20250228,100600,13400387270,5960,5970,5990,5960,2413
20250228,100500,13385992760,5970,5980,5990,5970,3144
20250228,100400,13367196410,5980,5970,5980,5970,1337
20250228,100300,13359206920,5970,5940,5990,5940,9090
20250228,100200,13305120070,5940,5960,5970,5940,9275
20250228,100100,13249899500,5970,6000,6000,5960,6678
20250228,100000,13209957930,6010,6030,6040,6000,9293
20250228,095900,13154018630,6030,6030,6050,6020,14602
20250228,095800,13065861860,6030,6000,6050,6000,13963
20250228,095700,12981731230,6000,5990,6010,5980,8068
20250228,095600,12933281550,5990,5980,6020,5980,9458
20250228,095500,12876517910,6000,5950,6000,5940,11839
20250228,095400,12805969860,5950,5970,5970,5950,3065
20250228,095300,12787706400,5980,5960,5980,5950,6130
20250228,095200,12751178150,5960,5990,6000,5950,9924
20250228,095100,12691944180,5980,5960,5990,5950,4524
20250228,095000,12664919160,5960,5980,5990,5950,14698
20250228,094900,12577296280,5980,5970,6010,5970,7454
20250228,094800,12532716120,5970,6000,6040,5970,23719
20250228,094700,12390540160,5990,6010,6020,5990,6781
20250228,094600,12349832360,6010,6020,6030,6000,6606
20250228,094500,12310118290,6020,6030,6040,6000,9404
20250228,094400,12253601300,6030,6050,6060,6030,5212
20250228,094300,12222074070,6060,6020,6060,6020,11750
20250228,094200,12151154350,6020,6070,6090,6020,21631
20250228,094100,12020271530,6060,6100,6100,6050,31045
20250228,094000,11831861760,6090,6090,6130,6080,56111
20250228,093900,11488924950,6080,6060,6140,6050,87338
20250228,093800,10955166040,6060,6010,6100,6010,55102
20250228,093700,10620689700,6010,6000,6030,5970,20016
20250228,093600,10500579490,5990,5950,6000,5950,14557
20250228,093500,10413524170,5950,5970,5980,5920,32315
20250228,093400,10221411080,5970,5980,5990,5970,9722
20250228,093300,10163307900,5980,6000,6000,5960,13449
20250228,093200,10082969650,5990,5980,6000,5950,14487
20250228,093100,9996533610,5980,6010,6030,5960,28386
20250228,093000,9826594950,6030,6000,6040,5950,62280
20250228,092900,9453527730,6010,6030,6040,5990,35134
20250228,092800,9242350390,6030,6070,6080,6030,16660
20250228,092700,9141613940,6080,6100,6100,6030,60808
20250228,092600,8773343530,6090,6140,6140,6080,36080
20250228,092500,8553071440,6140,6090,6140,6090,41009
20250228,092400,8301837560,6100,6100,6170,6070,107870
20250228,092300,7640166000,6100,6070,6130,6070,59519
20250228,092200,7276932390,6080,6120,6160,6030,95478
20250228,092100,6695172970,6140,6140,6240,6090,242117
20250228,092000,5203802430,6140,5990,6150,5970,207865
20250228,091900,3944901110,5980,5890,6030,5880,137363
20250228,091800,3124035400,5890,5730,5960,5720,128819
20250228,091700,2366675020,5730,5710,5730,5710,2713
20250228,091600,2351166720,5700,5680,5710,5670,5006
20250228,091500,2322666830,5680,5670,5680,5670,5095
20250228,091400,2293771500,5670,5690,5690,5670,3310
20250228,091300,2274968520,5680,5700,5710,5680,6530
20250228,091200,2237780740,5690,5690,5700,5680,2825
20250228,091100,2221711150,5680,5670,5690,5660,5815
20250228,091000,2188694610,5670,5680,5680,5650,17055
20250228,090900,2092048500,5680,5710,5720,5680,6322
20250228,090800,2056013280,5710,5690,5740,5680,7942
20250228,090700,2010692960,5680,5710,5710,5670,21877
20250228,090600,1886069320,5710,5770,5770,5710,28603
20250228,090500,1722096130,5760,5780,5800,5760,6565
20250228,090400,1684195490,5780,5800,5800,5760,17769
20250228,090300,1581450430,5780,5820,5830,5780,21454
20250228,090200,1456808620,5820,5800,5830,5780,22915
20250228,090100,1323725360,5800,5830,5870,5770,53407
20250228,090000,1013683880,5830,5800,5900,5790,153658