stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,215100,23233241000,9530,9530,9530,9530,26346
20250228,215000,23233241000,9530,9530,9530,9530,0
20250228,214900,23233241000,9530,9530,9530,9530,0
20250228,214800,23233241000,9530,9530,9530,9530,0
20250228,214700,23233241000,9530,9530,9530,9530,0
20250228,214600,23233241000,9530,9530,9530,9530,0
20250228,214500,23233241000,9530,9530,9530,9530,0
20250228,214400,23233241000,9530,9530,9530,9530,0
20250228,214300,23233241000,9530,9530,9530,9530,0
20250228,214200,23233241000,9530,9530,9530,9530,0
20250228,214100,23233241000,9530,9530,9530,9530,0
20250228,214000,23233241000,9530,9530,9530,9530,0
20250228,213900,23233241000,9530,9530,9530,9530,0
20250228,213800,23233241000,9530,9530,9530,9530,0
20250228,213700,23233241000,9530,9530,9530,9530,0
20250228,213600,23233241000,9530,9530,9530,9530,0
20250228,213500,23233241000,9530,9530,9530,9530,0
20250228,213400,23233241000,9530,9530,9530,9530,0
20250228,213300,23233241000,9530,9530,9530,9530,0
20250228,213200,23233241000,9530,9530,9530,9530,0
20250228,213100,23233241000,9530,9530,9530,9530,0
20250228,213000,23233241000,9530,9530,9530,9530,0
20250228,212900,23233241000,9530,9530,9530,9530,0
20250228,212800,23233241000,9530,9530,9530,9530,0
20250228,212700,23233241000,9530,9530,9530,9530,0
20250228,212600,23233241000,9530,9530,9530,9530,0
20250228,212500,23233241000,9530,9530,9530,9530,0
20250228,212400,23233241000,9530,9530,9530,9530,0
20250228,212300,23233241000,9530,9530,9530,9530,0
20250228,212200,23233241000,9530,9530,9530,9530,0
20250228,212100,23233241000,9530,9530,9530,9530,26346
20250228,212000,23233241000,9530,9530,9530,9530,0
20250228,211900,23233241000,9530,9530,9530,9530,0
20250228,211800,23233241000,9530,9530,9530,9530,0
20250228,211700,23233241000,9530,9530,9530,9530,0
20250228,211600,23233241000,9530,9530,9530,9530,0
20250228,211500,23233241000,9530,9530,9530,9530,0
20250228,211400,23233241000,9530,9530,9530,9530,0
20250228,211300,23233241000,9530,9530,9530,9530,0
20250228,211200,23233241000,9530,9530,9530,9530,0
20250228,211100,23233241000,9530,9530,9530,9530,0
20250228,211000,23233241000,9530,9530,9530,9530,0
20250228,210900,23233241000,9530,9530,9530,9530,0
20250228,210800,23233241000,9530,9530,9530,9530,0
20250228,210700,23233241000,9530,9530,9530,9530,0
20250228,210600,23233241000,9530,9530,9530,9530,0
20250228,210500,23233241000,9530,9530,9530,9530,0
20250228,210400,23233241000,9530,9530,9530,9530,0
20250228,210300,23233241000,9530,9530,9530,9530,0
20250228,210200,23233241000,9530,9530,9530,9530,0
20250228,210100,23233241000,9530,9530,9530,9530,0
20250228,210000,23233241000,9530,9530,9530,9530,0
20250228,205900,23233241000,9530,9530,9530,9530,0
20250228,205800,23233241000,9530,9530,9530,9530,0
20250228,205700,23233241000,9530,9530,9530,9530,0
20250228,205600,23233241000,9530,9530,9530,9530,0
20250228,205500,23233241000,9530,9530,9530,9530,0
20250228,205400,23233241000,9530,9530,9530,9530,0
20250228,205300,23233241000,9530,9530,9530,9530,0
20250228,205200,23233241000,9530,9530,9530,9530,0
20250228,205100,23233241000,9530,9530,9530,9530,26346
20250228,205000,23233241000,9530,9530,9530,9530,0
20250228,204900,23233241000,9530,9530,9530,9530,0
20250228,204800,23233241000,9530,9530,9530,9530,0
20250228,204700,23233241000,9530,9530,9530,9530,0
20250228,204600,23233241000,9530,9530,9530,9530,0
20250228,204500,23233241000,9530,9530,9530,9530,0
20250228,204400,23233241000,9530,9530,9530,9530,0
20250228,204300,23233241000,9530,9530,9530,9530,0
20250228,204200,23233241000,9530,9530,9530,9530,0
20250228,204100,23233241000,9530,9530,9530,9530,0
20250228,204000,23233241000,9530,9530,9530,9530,0
20250228,203900,23233241000,9530,9530,9530,9530,0
20250228,203800,23233241000,9530,9530,9530,9530,0
20250228,203700,23233241000,9530,9530,9530,9530,0
20250228,203600,23233241000,9530,9530,9530,9530,0
20250228,203500,23233241000,9530,9530,9530,9530,0
20250228,203400,23233241000,9530,9530,9530,9530,0
20250228,203300,23233241000,9530,9530,9530,9530,0
20250228,203200,23233241000,9530,9530,9530,9530,0
20250228,203100,23233241000,9530,9530,9530,9530,0
20250228,203000,23233241000,9530,9530,9530,9530,0
20250228,202900,23233241000,9530,9530,9530,9530,0
20250228,202800,23233241000,9530,9530,9530,9530,0
20250228,202700,23233241000,9530,9530,9530,9530,0
20250228,202600,23233241000,9530,9530,9530,9530,0
20250228,202500,23233241000,9530,9530,9530,9530,0
20250228,202400,23233241000,9530,9530,9530,9530,0
20250228,202300,23233241000,9530,9530,9530,9530,0
20250228,202200,23233241000,9530,9530,9530,9530,0
20250228,202100,23233241000,9530,9530,9530,9530,26346
20250228,202000,23233241000,9530,9530,9530,9530,0
20250228,201900,23233241000,9530,9530,9530,9530,0
20250228,201800,23233241000,9530,9530,9530,9530,0
20250228,201700,23233241000,9530,9530,9530,9530,0
20250228,201600,23233241000,9530,9530,9530,9530,0
20250228,201500,23233241000,9530,9530,9530,9530,0
20250228,201400,23233241000,9530,9530,9530,9530,0
20250228,201300,23233241000,9530,9530,9530,9530,0
20250228,201200,23233241000,9530,9530,9530,9530,0
20250228,201100,23233241000,9530,9530,9530,9530,0
20250228,201000,23233241000,9530,9530,9530,9530,0
20250228,200900,23233241000,9530,9530,9530,9530,0
20250228,200800,23233241000,9530,9530,9530,9530,0
20250228,200700,23233241000,9530,9530,9530,9530,0
20250228,200600,23233241000,9530,9530,9530,9530,0
20250228,200500,23233241000,9530,9530,9530,9530,0
20250228,200400,23233241000,9530,9530,9530,9530,0
20250228,200300,23233241000,9530,9530,9530,9530,0
20250228,200200,23233241000,9530,9530,9530,9530,0
20250228,200100,23233241000,9530,9530,9530,9530,0
20250228,200000,23233241000,9530,9530,9530,9530,0
20250228,195900,23233241000,9530,9530,9530,9530,0
20250228,195800,23233241000,9530,9530,9530,9530,0
20250228,195700,23233241000,9530,9530,9530,9530,0
20250228,195600,23233241000,9530,9530,9530,9530,0
20250228,195500,23233241000,9530,9530,9530,9530,0
20250228,195400,23233241000,9530,9530,9530,9530,0
20250228,195300,23233241000,9530,9530,9530,9530,0
20250228,195200,23233241000,9530,9530,9530,9530,0
20250228,195100,23233241000,9530,9530,9530,9530,26346
20250228,195000,23233241000,9530,9530,9530,9530,0
20250228,194900,23233241000,9530,9530,9530,9530,0
20250228,194800,23233241000,9530,9530,9530,9530,0
20250228,194700,23233241000,9530,9530,9530,9530,0
20250228,194600,23233241000,9530,9530,9530,9530,0
20250228,194500,23233241000,9530,9530,9530,9530,0
20250228,194400,23233241000,9530,9530,9530,9530,0
20250228,194300,23233241000,9530,9530,9530,9530,0
20250228,194200,23233241000,9530,9530,9530,9530,0
20250228,194100,23233241000,9530,9530,9530,9530,0
20250228,194000,23233241000,9530,9530,9530,9530,0
20250228,193900,23233241000,9530,9530,9530,9530,0
20250228,193800,23233241000,9530,9530,9530,9530,0
20250228,193700,23233241000,9530,9530,9530,9530,0
20250228,193600,23233241000,9530,9530,9530,9530,0
20250228,193500,23233241000,9530,9530,9530,9530,0
20250228,193400,23233241000,9530,9530,9530,9530,0
20250228,193300,23233241000,9530,9530,9530,9530,0
20250228,193200,23233241000,9530,9530,9530,9530,0
20250228,193100,23233241000,9530,9530,9530,9530,0
20250228,193000,23233241000,9530,9530,9530,9530,0
20250228,192900,23233241000,9530,9530,9530,9530,0
20250228,192800,23233241000,9530,9530,9530,9530,0
20250228,192700,23233241000,9530,9530,9530,9530,0
20250228,192600,23233241000,9530,9530,9530,9530,0
20250228,192500,23233241000,9530,9530,9530,9530,0
20250228,192400,23233241000,9530,9530,9530,9530,0
20250228,192300,23233241000,9530,9530,9530,9530,0
20250228,192200,23233241000,9530,9530,9530,9530,0
20250228,192100,23233241000,9530,9530,9530,9530,26346
20250228,192000,23233241000,9530,9530,9530,9530,0
20250228,191900,23233241000,9530,9530,9530,9530,0
20250228,191800,23233241000,9530,9530,9530,9530,0
20250228,191700,23233241000,9530,9530,9530,9530,0
20250228,191600,23233241000,9530,9530,9530,9530,0
20250228,191500,23233241000,9530,9530,9530,9530,0
20250228,191400,23233241000,9530,9530,9530,9530,0
20250228,191300,23233241000,9530,9530,9530,9530,0
20250228,191200,23233241000,9530,9530,9530,9530,0
20250228,191100,23233241000,9530,9530,9530,9530,0
20250228,191000,23233241000,9530,9530,9530,9530,0
20250228,190900,23233241000,9530,9530,9530,9530,0
20250228,190800,23233241000,9530,9530,9530,9530,0
20250228,190700,23233241000,9530,9530,9530,9530,0
20250228,190600,23233241000,9530,9530,9530,9530,0
20250228,190500,23233241000,9530,9530,9530,9530,0
20250228,190400,23233241000,9530,9530,9530,9530,0
20250228,190300,23233241000,9530,9530,9530,9530,0
20250228,190200,23233241000,9530,9530,9530,9530,0
20250228,190100,23233241000,9530,9530,9530,9530,0
20250228,190000,23233241000,9530,9530,9530,9530,0
20250228,185900,23233241000,9530,9530,9530,9530,0
20250228,185800,23233241000,9530,9530,9530,9530,0
20250228,185700,23233241000,9530,9530,9530,9530,0
20250228,185600,23233241000,9530,9530,9530,9530,0
20250228,185500,23233241000,9530,9530,9530,9530,0
20250228,185400,23233241000,9530,9530,9530,9530,0
20250228,185300,23233241000,9530,9530,9530,9530,0
20250228,185200,23233241000,9530,9530,9530,9530,0
20250228,185100,23233241000,9530,9530,9530,9530,26346
20250228,185000,23233241000,9530,9530,9530,9530,0
20250228,184900,23233241000,9530,9530,9530,9530,0
20250228,184800,23233241000,9530,9530,9530,9530,0
20250228,184700,23233241000,9530,9530,9530,9530,0
20250228,184600,23233241000,9530,9530,9530,9530,0
20250228,184500,23233241000,9530,9530,9530,9530,0
20250228,184400,23233241000,9530,9530,9530,9530,0
20250228,184300,23233241000,9530,9530,9530,9530,0
20250228,184200,23233241000,9530,9530,9530,9530,0
20250228,184100,23233241000,9530,9530,9530,9530,0
20250228,184000,23233241000,9530,9530,9530,9530,0
20250228,183900,23233241000,9530,9530,9530,9530,0
20250228,183800,23233241000,9530,9530,9530,9530,0
20250228,183700,23233241000,9530,9530,9530,9530,0
20250228,183600,23233241000,9530,9530,9530,9530,0
20250228,183500,23233241000,9530,9530,9530,9530,0
20250228,183400,23233241000,9530,9530,9530,9530,0
20250228,183300,23233241000,9530,9530,9530,9530,0
20250228,183200,23233241000,9530,9530,9530,9530,0
20250228,183100,23233241000,9530,9530,9530,9530,0
20250228,183000,23233241000,9530,9530,9530,9530,0
20250228,182900,23233241000,9530,9530,9530,9530,0
20250228,182800,23233241000,9530,9530,9530,9530,0
20250228,182700,23233241000,9530,9530,9530,9530,0
20250228,182600,23233241000,9530,9530,9530,9530,0
20250228,182500,23233241000,9530,9530,9530,9530,0
20250228,182400,23233241000,9530,9530,9530,9530,0
20250228,182300,23233241000,9530,9530,9530,9530,0
20250228,182200,23233241000,9530,9530,9530,9530,0
20250228,182100,23233241000,9530,9530,9530,9530,26346
20250228,182000,23233241000,9530,9530,9530,9530,0
20250228,181900,23233241000,9530,9530,9530,9530,0
20250228,181800,23233241000,9530,9530,9530,9530,0
20250228,181700,23233241000,9530,9530,9530,9530,0
20250228,181600,23233241000,9530,9530,9530,9530,0
20250228,181500,23233241000,9530,9530,9530,9530,0
20250228,181400,23233241000,9530,9530,9530,9530,0
20250228,181300,23233241000,9530,9530,9530,9530,0
20250228,181200,23233241000,9530,9530,9530,9530,0
20250228,181100,23233241000,9530,9530,9530,9530,0
20250228,181000,23233241000,9530,9530,9530,9530,0
20250228,180900,23233241000,9530,9530,9530,9530,0
20250228,180800,23233241000,9530,9530,9530,9530,0
20250228,180700,23233241000,9530,9530,9530,9530,0
20250228,180600,23233241000,9530,9530,9530,9530,0
20250228,180500,23233241000,9530,9530,9530,9530,0
20250228,180400,23233241000,9530,9530,9530,9530,0
20250228,180300,23233241000,9530,9530,9530,9530,0
20250228,180200,23233241000,9530,9530,9530,9530,0
20250228,180100,23233241000,9530,9530,9530,9530,0
20250228,180000,23233241000,9530,9530,9530,9530,0
20250228,175900,23233241000,9530,9530,9530,9530,0
20250228,175800,23233241000,9530,9530,9530,9530,0
20250228,175700,23233241000,9530,9530,9530,9530,0
20250228,175600,23233241000,9530,9530,9530,9530,0
20250228,175500,23233241000,9530,9530,9530,9530,0
20250228,175400,23233241000,9530,9530,9530,9530,0
20250228,175300,23233241000,9530,9530,9530,9530,0
20250228,175200,23233241000,9530,9530,9530,9530,0
20250228,175100,23233241000,9530,9530,9530,9530,26346
20250228,175000,23233241000,9530,9530,9530,9530,0
20250228,174900,23233241000,9530,9530,9530,9530,0
20250228,174800,23233241000,9530,9530,9530,9530,0
20250228,174700,23233241000,9530,9530,9530,9530,0
20250228,174600,23233241000,9530,9530,9530,9530,0
20250228,174500,23233241000,9530,9530,9530,9530,0
20250228,174400,23233241000,9530,9530,9530,9530,0
20250228,174300,23233241000,9530,9530,9530,9530,0
20250228,174200,23233241000,9530,9530,9530,9530,0
20250228,174100,23233241000,9530,9530,9530,9530,0
20250228,174000,23233241000,9530,9530,9530,9530,0
20250228,173900,23233241000,9530,9530,9530,9530,0
20250228,173800,23233241000,9530,9530,9530,9530,0
20250228,173700,23233241000,9530,9530,9530,9530,0
20250228,173600,23233241000,9530,9530,9530,9530,0
20250228,173500,23233241000,9530,9530,9530,9530,0
20250228,173400,23233241000,9530,9530,9530,9530,0
20250228,173300,23233241000,9530,9530,9530,9530,0
20250228,173200,23233241000,9530,9530,9530,9530,0
20250228,173100,23233241000,9530,9530,9530,9530,0
20250228,173000,23233241000,9530,9530,9530,9530,0
20250228,172900,23233241000,9530,9530,9530,9530,0
20250228,172800,23233241000,9530,9530,9530,9530,0
20250228,172700,23233241000,9530,9530,9530,9530,0
20250228,172600,23233241000,9530,9530,9530,9530,0
20250228,172500,23233241000,9530,9530,9530,9530,0
20250228,172400,23233241000,9530,9530,9530,9530,0
20250228,172300,23233241000,9530,9530,9530,9530,0
20250228,172200,23233241000,9530,9530,9530,9530,0
20250228,172100,23233241000,9530,9530,9530,9530,26346
20250228,172000,23233241000,9530,9530,9530,9530,0
20250228,171900,23233241000,9530,9530,9530,9530,0
20250228,171800,23233241000,9530,9530,9530,9530,0
20250228,171700,23233241000,9530,9530,9530,9530,0
20250228,171600,23233241000,9530,9530,9530,9530,0
20250228,171500,23233241000,9530,9530,9530,9530,0
20250228,171400,23233241000,9530,9530,9530,9530,0
20250228,171300,23233241000,9530,9530,9530,9530,0
20250228,171200,23233241000,9530,9530,9530,9530,0
20250228,171100,23233241000,9530,9530,9530,9530,0
20250228,171000,23233241000,9530,9530,9530,9530,0
20250228,170900,23233241000,9530,9530,9530,9530,0
20250228,170800,23233241000,9530,9530,9530,9530,0
20250228,170700,23233241000,9530,9530,9530,9530,0
20250228,170600,23233241000,9530,9530,9530,9530,0
20250228,170500,23233241000,9530,9530,9530,9530,0
20250228,170400,23233241000,9530,9530,9530,9530,0
20250228,170300,23233241000,9530,9530,9530,9530,0
20250228,170200,23233241000,9530,9530,9530,9530,0
20250228,170100,23233241000,9530,9530,9530,9530,0
20250228,170000,23233241000,9530,9530,9530,9530,0
20250228,165900,23233241000,9530,9530,9530,9530,0
20250228,165800,23233241000,9530,9530,9530,9530,0
20250228,165700,23233241000,9530,9530,9530,9530,0
20250228,165600,23233241000,9530,9530,9530,9530,0
20250228,165500,23233241000,9530,9530,9530,9530,0
20250228,165400,23233241000,9530,9530,9530,9530,0
20250228,165300,23233241000,9530,9530,9530,9530,0
20250228,165200,23233241000,9530,9530,9530,9530,0
20250228,165100,23233241000,9530,9530,9530,9530,26346
20250228,165000,23233241000,9530,9530,9530,9530,0
20250228,164900,23233241000,9530,9530,9530,9530,0
20250228,164800,23233241000,9530,9530,9530,9530,0
20250228,164700,23233241000,9530,9530,9530,9530,0
20250228,164600,23233241000,9530,9530,9530,9530,0
20250228,164500,23233241000,9530,9530,9530,9530,0
20250228,164400,23233241000,9530,9530,9530,9530,0
20250228,164300,23233241000,9530,9530,9530,9530,0
20250228,164200,23233241000,9530,9530,9530,9530,0
20250228,164100,23233241000,9530,9530,9530,9530,0
20250228,164000,23233241000,9530,9530,9530,9530,0
20250228,163900,23233241000,9530,9530,9530,9530,0
20250228,163800,23233241000,9530,9530,9530,9530,0
20250228,163700,23233241000,9530,9530,9530,9530,0
20250228,163600,23233241000,9530,9530,9530,9530,0
20250228,163500,23233241000,9530,9530,9530,9530,0
20250228,163400,23233241000,9530,9530,9530,9530,0
20250228,163300,23233241000,9530,9530,9530,9530,0
20250228,163200,23233241000,9530,9530,9530,9530,0
20250228,163100,23233241000,9530,9530,9530,9530,0
20250228,163000,23233241000,9530,9530,9530,9530,0
20250228,162900,23233241000,9530,9530,9530,9530,0
20250228,162800,23233241000,9530,9530,9530,9530,0
20250228,162700,23233241000,9530,9530,9530,9530,0
20250228,162600,23233241000,9530,9530,9530,9530,0
20250228,162500,23233241000,9530,9530,9530,9530,0
20250228,162400,23233241000,9530,9530,9530,9530,0
20250228,162300,23233241000,9530,9530,9530,9530,0
20250228,162200,23233241000,9530,9530,9530,9530,0
20250228,162100,23233241000,9530,9530,9530,9530,26346
20250228,162000,23233241000,9530,9530,9530,9530,0
20250228,161900,23233241000,9530,9530,9530,9530,0
20250228,161800,23233241000,9530,9530,9530,9530,0
20250228,161700,23233241000,9530,9530,9530,9530,0
20250228,161600,23233241000,9530,9530,9530,9530,0
20250228,161500,23233241000,9530,9530,9530,9530,0
20250228,161400,23233241000,9530,9530,9530,9530,0
20250228,161300,23233241000,9530,9530,9530,9530,0
20250228,161200,23233241000,9530,9530,9530,9530,0
20250228,161100,23233241000,9530,9530,9530,9530,0
20250228,161000,23233241000,9530,9530,9530,9530,0
20250228,160900,23233241000,9530,9530,9530,9530,0
20250228,160800,23233241000,9530,9530,9530,9530,0
20250228,160700,23233241000,9530,9530,9530,9530,0
20250228,160600,23233241000,9530,9530,9530,9530,0
20250228,160500,23233241000,9530,9530,9530,9530,0
20250228,160400,23233241000,9530,9530,9530,9530,0
20250228,160300,23233241000,9530,9530,9530,9530,0
20250228,160200,23233241000,9530,9530,9530,9530,0
20250228,160100,23233241000,9530,9530,9530,9530,0
20250228,160000,23233241000,9530,9530,9530,9530,0
20250228,155900,23233241000,9530,9530,9530,9530,0
20250228,155800,23233241000,9530,9530,9530,9530,0
20250228,155700,23233241000,9530,9530,9530,9530,0
20250228,155600,23233241000,9530,9530,9530,9530,0
20250228,155500,23233241000,9530,9530,9530,9530,0
20250228,155400,23233241000,9530,9530,9530,9530,0
20250228,155300,23233241000,9530,9530,9530,9530,0
20250228,155200,23233241000,9530,9530,9530,9530,0
20250228,155100,23233241000,9530,9530,9530,9530,26346
20250228,155000,23233241000,9530,9530,9530,9530,0
20250228,154900,23233241000,9530,9530,9530,9530,0
20250228,154800,23233241000,9530,9530,9530,9530,0
20250228,154700,23233241000,9530,9530,9530,9530,0
20250228,154600,23233241000,9530,9530,9530,9530,0
20250228,154500,23233241000,9530,9530,9530,9530,0
20250228,154400,23233241000,9530,9530,9530,9530,0
20250228,154300,23233241000,9530,9530,9530,9530,0
20250228,154200,23233241000,9530,9530,9530,9530,0
20250228,154100,23233241000,9530,9530,9530,9530,0
20250228,154000,23233241000,9530,9530,9530,9530,0
20250228,153900,23233241000,9530,9530,9530,9530,0
20250228,153800,23233241000,9530,9530,9530,9530,0
20250228,153700,23233241000,9530,9530,9530,9530,0
20250228,153600,23233241000,9530,9530,9530,9530,0
20250228,153500,23233241000,9530,9530,9530,9530,0
20250228,153400,23233241000,9530,9530,9530,9530,0
20250228,153300,23233241000,9530,9530,9530,9530,0
20250228,153200,23233241000,9530,9530,9530,9530,0
20250228,153100,23233241000,9530,9530,9530,9530,0
20250228,153000,23233241000,9530,9530,9530,9530,26346
20250228,152900,22982163620,9530,9530,9530,9530,0
20250228,152800,22982163620,9530,9530,9530,9530,0
20250228,152700,22982163620,9530,9530,9530,9530,0
20250228,152600,22982163620,9530,9530,9530,9530,0
20250228,152500,22982163620,9530,9530,9530,9530,0
20250228,152400,22982163620,9530,9530,9530,9530,0
20250228,152300,22982163620,9530,9530,9530,9530,0
20250228,152200,22982163620,9530,9530,9530,9530,0
20250228,152100,22982163620,9530,9530,9530,9530,0
20250228,152000,22982163620,9530,9530,9530,9530,0
20250228,151900,22982163620,9530,9520,9530,9500,12236
20250228,151800,22865704140,9520,9500,9520,9500,4664
20250228,151700,22821356310,9510,9510,9520,9490,5692
20250228,151600,22767269280,9510,9510,9530,9510,3392
20250228,151500,22734989500,9510,9530,9530,9510,5485
20250228,151400,22682804410,9530,9550,9560,9520,8304
20250228,151300,22603631710,9560,9550,9560,9550,3577
20250228,151200,22569469130,9540,9560,9560,9540,4143
20250228,151100,22529919610,9560,9540,9560,9540,13516
20250228,151000,22400823240,9540,9510,9540,9510,4357
20250228,150900,22359309180,9510,9540,9550,9510,3434
20250228,150800,22326576930,9550,9550,9560,9540,3790
20250228,150700,22290394310,9550,9540,9550,9510,1601
20250228,150600,22275124830,9540,9500,9540,9490,2734
20250228,150500,22249134330,9510,9540,9550,9510,1983
20250228,150400,22230243130,9550,9560,9570,9540,3742
20250228,150300,22194514390,9570,9550,9580,9540,5253
20250228,150200,22144248810,9560,9540,9560,9540,2002
20250228,150100,22125131390,9530,9470,9550,9460,4017
20250228,150000,22087024700,9470,9500,9510,9470,10177
20250228,145900,21990458710,9500,9490,9520,9490,2064
20250228,145800,21970842830,9490,9490,9520,9470,2050
20250228,145700,21951374970,9490,9560,9580,9470,14589
20250228,145600,21812609760,9580,9560,9600,9540,3210
20250228,145500,21781943020,9560,9630,9630,9560,9661
20250228,145400,21689268240,9620,9620,9630,9590,9209
20250228,145300,21600719090,9630,9610,9630,9610,9839
20250228,145200,21506082010,9610,9570,9610,9570,11962
20250228,145100,21391403440,9570,9550,9570,9550,3951
20250228,145000,21353654250,9540,9530,9560,9530,2689
20250228,144900,21327984710,9540,9520,9540,9510,1525
20250228,144800,21313461470,9520,9520,9520,9500,1447
20250228,144700,21299707660,9500,9550,9550,9460,16026
20250228,144600,21147396650,9530,9570,9570,9530,3747
20250228,144500,21111566390,9570,9550,9570,9540,3501
20250228,144400,21078136880,9550,9540,9550,9540,3096
20250228,144300,21048581070,9550,9540,9550,9510,2177
20250228,144200,21027817140,9540,9510,9550,9500,3690
20250228,144100,20992634030,9500,9530,9530,9490,1572
20250228,144000,20977685960,9530,9540,9550,9530,2821
20250228,143900,20950785140,9540,9550,9560,9530,6498
20250228,143800,20888779040,9550,9480,9550,9480,6476
20250228,143700,20827033850,9490,9460,9490,9460,2402
20250228,143600,20804280820,9460,9450,9470,9430,1449
20250228,143500,20790588550,9450,9450,9470,9430,1431
20250228,143400,20777068100,9470,9440,9470,9430,1563
20250228,143300,20762287380,9440,9440,9460,9430,3649
20250228,143200,20727808840,9450,9410,9450,9410,1627
20250228,143100,20712456910,9450,9410,9460,9400,1416
20250228,143000,20699121530,9410,9400,9410,9370,5646
20250228,142900,20646067300,9400,9350,9410,9330,10423
20250228,142800,20548624350,9350,9440,9440,9350,8144
20250228,142700,20472102380,9450,9470,9470,9450,2294
20250228,142600,20450419640,9460,9460,9470,9460,1843
20250228,142500,20432983480,9470,9460,9470,9450,3933
20250228,142400,20395787760,9450,9460,9460,9450,4999
20250228,142300,20348521620,9450,9460,9470,9450,4319
20250228,142200,20307693390,9450,9490,9490,9450,2209
20250228,142100,20286772410,9490,9480,9500,9480,4737
20250228,142000,20241828480,9480,9430,9480,9430,2993
20250228,141900,20213504990,9440,9470,9490,9420,2955
20250228,141800,20185613130,9440,9520,9520,9430,11796
20250228,141700,20073918550,9530,9530,9540,9520,2677
20250228,141600,20048421960,9560,9570,9570,9520,2228
20250228,141500,20027146500,9570,9550,9580,9540,6356
20250228,141400,19966399680,9550,9520,9550,9520,2985
20250228,141300,19937925510,9540,9540,9550,9500,6625
20250228,141200,19874826340,9550,9520,9560,9500,4948
20250228,141100,19827733680,9560,9600,9600,9440,16759
20250228,141000,19668028280,9600,9650,9650,9590,14814
20250228,140900,19525320170,9650,9570,9650,9570,30418
20250228,140800,19232217360,9550,9530,9570,9490,8246
20250228,140700,19153748100,9520,9580,9580,9500,13903
20250228,140600,19021123780,9580,9590,9610,9570,25368
20250228,140500,18777709530,9600,9480,9610,9480,25655
20250228,140400,18532392850,9490,9430,9500,9430,13444
20250228,140300,18405296420,9430,9410,9440,9410,5170
20250228,140200,18356566070,9410,9390,9410,9390,4473
20250228,140100,18314511360,9390,9370,9390,9370,2134
20250228,140000,18294498620,9370,9340,9370,9320,1578
20250228,135900,18279776450,9340,9350,9350,9320,3440
20250228,135800,18247665380,9360,9400,9410,9350,3441
20250228,135700,18215367870,9400,9370,9400,9370,2310
20250228,135600,18193684150,9380,9370,9380,9370,981
20250228,135500,18184488270,9350,9340,9390,9340,2332
20250228,135400,18162646670,9340,9330,9340,9330,540
20250228,135300,18157603840,9320,9310,9320,9310,934
20250228,135200,18148905290,9310,9330,9330,9310,1354
20250228,135100,18136287930,9320,9360,9360,9320,1746
20250228,135000,18119980540,9360,9360,9370,9350,1392
20250228,134900,18106948340,9360,9350,9370,9350,709
20250228,134800,18100315080,9350,9340,9350,9320,393
20250228,134700,18096646450,9340,9340,9340,9310,1431
20250228,134600,18083301000,9340,9310,9350,9310,2667
20250228,134500,18058406070,9310,9310,9310,9300,677
20250228,134400,18052108290,9310,9320,9320,9300,607
20250228,134300,18046459860,9320,9320,9320,9310,788
20250228,134200,18039115840,9320,9340,9340,9310,752
20250228,134100,18032103450,9340,9300,9340,9300,4944
20250228,134000,17986099130,9300,9290,9300,9280,656
20250228,133900,17979999400,9280,9290,9300,9280,1751
20250228,133800,17963735570,9290,9290,9300,9290,507
20250228,133700,17959025070,9290,9280,9300,9280,406
20250228,133600,17955251910,9290,9270,9290,9270,1529
20250228,133500,17941069160,9270,9270,9280,9270,858
20250228,133400,17933115160,9270,9280,9280,9270,1635
20250228,133300,17917949700,9280,9290,9300,9280,1032
20250228,133200,17908371470,9290,9290,9290,9280,227
20250228,133100,17906263660,9300,9290,9300,9270,2075
20250228,133000,17886989910,9280,9280,9300,9280,590
20250228,132900,17881514530,9280,9300,9310,9280,899
20250228,132800,17873166350,9300,9310,9310,9280,703
20250228,132700,17866640090,9270,9300,9340,9270,4651
20250228,132600,17823424530,9320,9310,9320,9280,5050
20250228,132500,17776480850,9340,9350,9350,9310,718
20250228,132400,17769776580,9360,9350,9360,9350,579
20250228,132300,17764362220,9350,9340,9360,9320,4325
20250228,132200,17723974060,9340,9340,9350,9340,2769
20250228,132100,17698108660,9340,9310,9340,9310,1136
20250228,132000,17687518750,9310,9290,9320,9290,514
20250228,131900,17682735040,9290,9290,9290,9290,509
20250228,131800,17678006430,9300,9300,9300,9300,900
20250228,131700,17669636430,9320,9290,9320,9290,687
20250228,131600,17663249840,9290,9290,9300,9280,794
20250228,131500,17655877550,9280,9280,9300,9270,2091
20250228,131400,17636474530,9280,9280,9280,9270,615
20250228,131300,17630769010,9280,9300,9300,9270,706
20250228,131200,17624212500,9300,9280,9300,9250,5634
20250228,131100,17571986950,9280,9290,9290,9270,1857
20250228,131000,17554752500,9280,9280,9290,9270,3298
20250228,130900,17524160600,9280,9310,9310,9270,4107
20250228,130800,17486053880,9320,9370,9370,9310,2573
20250228,130700,17462009700,9370,9390,9430,9370,3338
20250228,130600,17430679250,9440,9430,9470,9370,15993
20250228,130500,17279808130,9440,9390,9460,9380,10977
20250228,130400,17176455800,9380,9310,9390,9300,10119
20250228,130300,17081842410,9300,9270,9310,9270,4207
20250228,130200,17042740630,9270,9280,9290,9270,2748
20250228,130100,17017263340,9290,9280,9290,9280,1644
20250228,130000,17001996290,9290,9260,9290,9260,1511
20250228,125900,16987995360,9270,9300,9300,9260,2813
20250228,125800,16961926690,9280,9270,9300,9270,1708
20250228,125700,16946077580,9270,9260,9310,9250,1383
20250228,125600,16933270650,9310,9300,9310,9260,3761
20250228,125500,16898374890,9300,9330,9340,9300,1725
20250228,125400,16882324830,9330,9290,9340,9270,1947
20250228,125300,16864211340,9310,9330,9360,9240,11518
20250228,125200,16757336150,9330,9380,9390,9330,6130
20250228,125100,16699884850,9390,9320,9390,9320,2498
20250228,125000,16676491230,9330,9410,9420,9300,11293
20250228,124900,16570707940,9420,9510,9510,9390,18917
20250228,124800,16392065750,9500,9440,9550,9330,34145
20250228,124700,16069199410,9450,9280,9500,9250,41023
20250228,124600,15683626630,9270,9180,9280,9180,10842
20250228,124500,15583764650,9190,9160,9190,9150,4865
20250228,124400,15539122560,9160,9150,9160,9130,2478
20250228,124300,15516452120,9150,9120,9150,9110,3521
20250228,124200,15484317270,9120,9120,9120,9110,2768
20250228,124100,15459083430,9120,9130,9130,9120,751
20250228,124000,15452233190,9130,9140,9140,9130,421
20250228,123900,15448388440,9140,9150,9150,9140,253
20250228,123800,15446075910,9160,9130,9160,9130,428
20250228,123700,15442168150,9130,9150,9170,9130,1080
20250228,123600,15432289950,9150,9150,9160,9150,1415
20250228,123500,15419339470,9150,9150,9170,9150,2004
20250228,123400,15400991210,9150,9140,9150,9130,342
20250228,123300,15397865680,9130,9160,9160,9120,3195
20250228,123200,15368677090,9160,9170,9190,9140,4338
20250228,123100,15329012420,9170,9180,9190,9160,1676
20250228,123000,15313630440,9180,9190,9200,9180,1447
20250228,122900,15300336720,9190,9160,9190,9160,1728
20250228,122800,15284482260,9160,9150,9160,9150,232
20250228,122700,15282358550,9150,9140,9160,9140,3172
20250228,122600,15253322110,9150,9160,9160,9150,1772
20250228,122500,15237106890,9160,9190,9200,9160,1257
20250228,122400,15225563570,9200,9210,9210,9190,2683
20250228,122300,15200879630,9210,9170,9210,9170,1761
20250228,122200,15184689730,9160,9160,9190,9160,1355
20250228,122100,15172261000,9160,9150,9190,9150,2354
20250228,122000,15150689160,9160,9160,9170,9150,940
20250228,121900,15142084390,9160,9150,9160,9150,1385
20250228,121800,15129411140,9150,9140,9150,9140,1598
20250228,121700,15114801980,9140,9130,9140,9110,2433
20250228,121600,15092608620,9120,9120,9130,9110,2147
20250228,121500,15073031790,9120,9120,9120,9110,2554
20250228,121400,15049758840,9120,9120,9130,9120,1921
20250228,121300,15032239290,9120,9120,9130,9120,843
20250228,121200,15024542850,9130,9120,9130,9120,1364
20250228,121100,15012101490,9130,9140,9140,9130,176
20250228,121000,15010494580,9130,9130,9130,9130,145
20250228,120900,15009170730,9140,9130,9140,9120,810
20250228,120800,15001767910,9130,9140,9140,9120,799
20250228,120700,14994475130,9130,9130,9140,9130,1266
20250228,120600,14982913780,9140,9140,9140,9130,425
20250228,120500,14979032480,9140,9140,9140,9130,36
20250228,120400,14978703670,9140,9140,9150,9130,405
20250228,120300,14975002220,9140,9150,9150,9130,659
20250228,120200,14968978580,9150,9130,9150,9130,610
20250228,120100,14963405750,9170,9150,9170,9130,986
20250228,120000,14954393820,9140,9170,9170,9140,538
20250228,115900,14949467340,9170,9140,9180,9140,2908
20250228,115800,14922803250,9140,9140,9150,9130,1415
20250228,115700,14909878630,9130,9130,9130,9130,689
20250228,115600,14903588060,9140,9110,9140,9110,436
20250228,115500,14899607100,9110,9120,9120,9110,2110
20250228,115400,14880372630,9130,9130,9130,9130,145
20250228,115300,14879048780,9130,9130,9130,9120,3817
20250228,115200,14844219780,9130,9120,9130,9120,137
20250228,115100,14842970110,9120,9130,9140,9120,2602
20250228,115000,14819214320,9150,9140,9150,9140,902
20250228,114900,14810963950,9140,9130,9140,9130,396
20250228,114800,14807347900,9130,9130,9130,9130,340
20250228,114700,14804243700,9130,9140,9150,9130,1049
20250228,114600,14794665400,9130,9140,9150,9130,279
20250228,114500,14792117560,9130,9130,9150,9130,316
20250228,114400,14789230790,9120,9130,9150,9120,1292
20250228,114300,14777440660,9120,9120,9120,9110,270
20250228,114200,14774980460,9110,9120,9120,9110,658
20250228,114100,14768984830,9120,9130,9130,9110,1012
20250228,114000,14759755600,9130,9130,9150,9120,931
20250228,113900,14751262690,9120,9130,9130,9120,196
20250228,113800,14749473900,9120,9120,9120,9110,3209
20250228,113700,14720231580,9120,9160,9170,9120,1910
20250228,113600,14702774990,9170,9160,9170,9140,523
20250228,113500,14697984510,9170,9140,9170,9130,3358
20250228,113400,14667231470,9140,9130,9140,9100,284
20250228,113300,14664637240,9130,9130,9130,9090,1852
20250228,113200,14647760820,9130,9110,9140,9110,140
20250228,113100,14646481880,9110,9150,9150,9110,1134
20250228,113000,14636139450,9150,9130,9150,9120,1845
20250228,112900,14619287810,9130,9120,9150,9120,732
20250228,112800,14612600380,9130,9120,9150,9120,1784
20250228,112700,14596313080,9110,9110,9110,9090,2116
20250228,112600,14577047560,9110,9070,9110,9070,1515
20250228,112500,14563281440,9070,9060,9070,9040,1543
20250228,112400,14549302730,9060,9020,9080,9020,7031
20250228,112300,14485779120,9020,9010,9020,9010,3279
20250228,112200,14456228800,9020,9030,9040,9010,7936
20250228,112100,14384668260,9030,9060,9060,9030,4135
20250228,112000,14347257670,9060,9080,9080,9050,2890
20250228,111900,14321055400,9080,9100,9110,9080,3196
20250228,111800,14291987170,9090,9080,9100,9070,2880
20250228,111700,14265833350,9070,9040,9070,9040,2651
20250228,111600,14241816570,9030,9120,9130,9030,17713
20250228,111500,14080754380,9120,9150,9150,9120,4408
20250228,111400,14040524660,9150,9150,9150,9140,3807
20250228,111300,14005721190,9150,9150,9160,9140,2532
20250228,111200,13982557610,9160,9160,9160,9140,3732
20250228,111100,13948421700,9160,9140,9170,9140,1721
20250228,111000,13932669370,9140,9180,9180,9140,15341
20250228,110900,13792257880,9170,9190,9190,9170,744
20250228,110800,13785427720,9190,9200,9200,9180,2838
20250228,110700,13759352310,9200,9200,9210,9200,1518
20250228,110600,13745386690,9210,9210,9210,9200,811
20250228,110500,13737925340,9210,9190,9210,9190,1625
20250228,110400,13722981550,9190,9210,9220,9190,800
20250228,110300,13715624840,9220,9200,9220,9190,224
20250228,110200,13713564830,9200,9200,9200,9190,3843
20250228,110100,13678225340,9200,9210,9240,9200,864
20250228,110000,13670266960,9210,9220,9240,9210,1487
20250228,105900,13656567180,9220,9200,9220,9200,371
20250228,105800,13653150310,9210,9220,9220,9190,3248
20250228,105700,13623270300,9220,9220,9220,9220,1840
20250228,105600,13606305500,9220,9220,9230,9220,2467
20250228,105500,13583559220,9220,9240,9240,9220,3740
20250228,105400,13549042190,9240,9230,9240,9230,1010
20250228,105300,13539719720,9220,9220,9230,9220,4304
20250228,105200,13500002840,9220,9210,9220,9200,373
20250228,105100,13496567820,9210,9210,9220,9200,529
20250228,105000,13491695200,9220,9210,9230,9210,2046
20250228,104900,13472830450,9210,9200,9240,9200,1371
20250228,104800,13460195460,9200,9190,9210,9180,5960
20250228,104700,13405363490,9190,9190,9200,9180,5713
20250228,104600,13352889030,9200,9200,9200,9190,2146
20250228,104500,13333162290,9210,9210,9210,9200,1422
20250228,104400,13320079150,9210,9200,9210,9200,630
20250228,104300,13314280370,9200,9200,9210,9190,2274
20250228,104200,13293359560,9200,9230,9230,9200,3101
20250228,104100,13264813820,9220,9220,9240,9210,1658
20250228,104000,13249528660,9220,9250,9250,9200,1853
20250228,103900,13232437050,9250,9220,9250,9220,1234
20250228,103800,13221041900,9230,9220,9230,9210,2291
20250228,103700,13199928530,9230,9200,9230,9200,1440
20250228,103600,13186669790,9190,9190,9200,9180,1767
20250228,103500,13170430590,9210,9230,9230,9190,5309
20250228,103400,13121568500,9230,9250,9250,9220,954
20250228,103300,13112755000,9250,9260,9260,9220,238
20250228,103200,13110554850,9220,9280,9290,9220,4391
20250228,103100,13069931010,9290,9280,9290,9260,1025
20250228,103000,13060433050,9270,9300,9300,9270,2653
20250228,102900,13035814300,9300,9310,9320,9290,2177
20250228,102800,13015556320,9310,9310,9320,9310,604
20250228,102700,13009932990,9310,9280,9310,9280,1962
20250228,102600,12991685950,9290,9310,9310,9280,1256
20250228,102500,12980008480,9310,9280,9310,9250,5016
20250228,102400,12933368960,9280,9250,9280,9250,5058
20250228,102300,12886549360,9250,9260,9260,9240,3031
20250228,102200,12858503600,9250,9240,9250,9240,1591
20250228,102100,12843799310,9240,9230,9240,9230,1051
20250228,102000,12834095480,9230,9220,9240,9210,3322
20250228,101900,12803452050,9220,9230,9240,9220,1281
20250228,101800,12791630320,9240,9240,9240,9230,1791
20250228,101700,12775097680,9240,9250,9260,9230,4813
20250228,101600,12730596360,9250,9270,9270,9230,1545
20250228,101500,12716307730,9270,9210,9270,9200,2508
20250228,101400,12693157780,9230,9200,9230,9180,5934
20250228,101300,12638606050,9190,9160,9210,9160,2378
20250228,101200,12616756320,9160,9210,9250,9150,18267
20250228,101100,12448949560,9210,9250,9260,9210,6516
20250228,101000,12388886940,9220,9210,9270,9200,6088
20250228,100900,12332830860,9210,9270,9280,9210,15525
20250228,100800,12189177450,9280,9310,9320,9270,9997
20250228,100700,12096325780,9310,9320,9320,9300,479
20250228,100600,12091866300,9320,9330,9330,9300,4555
20250228,100500,12049441960,9330,9310,9370,9310,1714
20250228,100400,12033440780,9310,9290,9370,9290,5780
20250228,100300,11979445110,9330,9330,9360,9290,4520
20250228,100200,11937361330,9330,9330,9350,9310,4747
20250228,100100,11893025430,9330,9340,9350,9300,2511
20250228,100000,11869629850,9340,9320,9350,9310,3384
20250228,095900,11838085210,9320,9300,9320,9290,5023
20250228,095800,11791364240,9300,9310,9320,9290,3215
20250228,095700,11761456380,9310,9260,9330,9260,7492
20250228,095600,11691830710,9260,9260,9270,9230,4695
20250228,095500,11648381990,9250,9230,9280,9220,4087
20250228,095400,11610635040,9230,9320,9330,9200,20881
20250228,095300,11417632500,9320,9370,9370,9320,3286
20250228,095200,11386980130,9380,9320,9380,9300,11979
20250228,095100,11275440020,9320,9360,9400,9320,10720
20250228,095000,11175237540,9360,9370,9390,9330,16136
20250228,094900,11024306830,9370,9350,9390,9280,18208
20250228,094800,10854293750,9360,9570,9580,9310,31323
20250228,094700,10557498360,9570,9560,9590,9560,6588
20250228,094600,10494439740,9570,9530,9580,9530,13386
20250228,094500,10366507120,9550,9550,9580,9510,17898
20250228,094400,10195857640,9580,9600,9660,9530,26070
20250228,094300,9945274280,9600,9690,9690,9500,47325
20250228,094200,9491961440,9680,9790,9860,9650,91138
20250228,094100,8599315770,9790,9640,9820,9630,100439
20250228,094000,7620266810,9640,9520,9640,9510,40734
20250228,093900,7230400900,9520,9430,9540,9430,30605
20250228,093800,6939745620,9430,9340,9430,9340,7525
20250228,093700,6869156070,9350,9300,9350,9300,12653
20250228,093600,6751167750,9300,9280,9340,9260,9029
20250228,093500,6667089600,9270,9260,9280,9250,3208
20250228,093400,6637359320,9270,9280,9290,9260,5676
20250228,093300,6584720510,9290,9280,9300,9280,4274
20250228,093200,6545038290,9280,9250,9300,9230,5994
20250228,093100,6489559590,9250,9360,9360,9240,6277
20250228,093000,6431328690,9360,9380,9380,9360,8496
20250228,092900,6351721290,9380,9320,9380,9320,6107
20250228,092800,6294554300,9320,9260,9320,9250,4423
20250228,092700,6253436600,9240,9270,9270,9210,14074
20250228,092600,6123469960,9270,9370,9370,9270,18553
20250228,092500,5950349530,9360,9380,9390,9360,14807
20250228,092400,5811642490,9380,9330,9470,9330,37673
20250228,092300,5457773610,9310,9250,9350,9240,19987
20250228,092200,5272235120,9240,9240,9270,9230,14697
20250228,092100,5136249600,9250,9190,9270,9180,32762
20250228,092000,4833785180,9180,9140,9190,9130,15092
20250228,091900,4695521360,9140,9130,9150,9110,6659
20250228,091800,4634714390,9130,9090,9140,9070,5468
20250228,091700,4585024380,9090,9100,9150,9090,15905
20250228,091600,4440073220,9090,9040,9100,9010,11159
20250228,091500,4339029410,9040,9020,9040,9000,6934
20250228,091400,4276533420,9010,9040,9040,9010,6481
20250228,091300,4218004250,9040,9040,9050,9020,6749
20250228,091200,4157019360,9040,9040,9070,9000,21928
20250228,091100,3958931890,9050,8960,9060,8950,64538
20250228,091000,3378479840,8960,9000,9010,8950,25317
20250228,090900,3151109340,9000,9070,9070,9000,56956
20250228,090800,2637585920,9070,9100,9110,9060,21644
20250228,090700,2440895540,9110,9130,9130,9100,20043
20250228,090600,2258279620,9130,9180,9180,9130,21608
20250228,090500,2060615480,9170,9150,9180,9140,10087
20250228,090400,1968248500,9160,9150,9160,9120,16883
20250228,090300,1814053580,9140,9130,9160,9110,31882
20250228,090200,1522625370,9110,9170,9180,9110,30556
20250228,090100,1243089520,9170,9230,9260,9140,53867
20250228,090000,747458100,9230,9400,9410,9220,60478