stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,215900,6550934560,14530,14530,14530,14530,3370
20250228,215800,6550934560,14530,14530,14530,14530,0
20250228,215700,6550934560,14530,14530,14530,14530,0
20250228,215600,6550934560,14530,14530,14530,14530,0
20250228,215500,6550934560,14530,14530,14530,14530,0
20250228,215400,6550934560,14530,14530,14530,14530,0
20250228,215300,6550934560,14530,14530,14530,14530,0
20250228,215200,6550934560,14530,14530,14530,14530,0
20250228,215100,6550934560,14530,14530,14530,14530,0
20250228,215000,6550934560,14530,14530,14530,14530,0
20250228,214900,6550934560,14530,14530,14530,14530,0
20250228,214800,6550934560,14530,14530,14530,14530,0
20250228,214700,6550934560,14530,14530,14530,14530,0
20250228,214600,6550934560,14530,14530,14530,14530,0
20250228,214500,6550934560,14530,14530,14530,14530,0
20250228,214400,6550934560,14530,14530,14530,14530,0
20250228,214300,6550934560,14530,14530,14530,14530,0
20250228,214200,6550934560,14530,14530,14530,14530,0
20250228,214100,6550934560,14530,14530,14530,14530,0
20250228,214000,6550934560,14530,14530,14530,14530,0
20250228,213900,6550934560,14530,14530,14530,14530,0
20250228,213800,6550934560,14530,14530,14530,14530,0
20250228,213700,6550934560,14530,14530,14530,14530,0
20250228,213600,6550934560,14530,14530,14530,14530,0
20250228,213500,6550934560,14530,14530,14530,14530,0
20250228,213400,6550934560,14530,14530,14530,14530,0
20250228,213300,6550934560,14530,14530,14530,14530,0
20250228,213200,6550934560,14530,14530,14530,14530,0
20250228,213100,6550934560,14530,14530,14530,14530,0
20250228,213000,6550934560,14530,14530,14530,14530,0
20250228,212900,6550934560,14530,14530,14530,14530,3370
20250228,212800,6550934560,14530,14530,14530,14530,0
20250228,212700,6550934560,14530,14530,14530,14530,0
20250228,212600,6550934560,14530,14530,14530,14530,0
20250228,212500,6550934560,14530,14530,14530,14530,0
20250228,212400,6550934560,14530,14530,14530,14530,0
20250228,212300,6550934560,14530,14530,14530,14530,0
20250228,212200,6550934560,14530,14530,14530,14530,0
20250228,212100,6550934560,14530,14530,14530,14530,0
20250228,212000,6550934560,14530,14530,14530,14530,0
20250228,211900,6550934560,14530,14530,14530,14530,0
20250228,211800,6550934560,14530,14530,14530,14530,0
20250228,211700,6550934560,14530,14530,14530,14530,0
20250228,211600,6550934560,14530,14530,14530,14530,0
20250228,211500,6550934560,14530,14530,14530,14530,0
20250228,211400,6550934560,14530,14530,14530,14530,0
20250228,211300,6550934560,14530,14530,14530,14530,0
20250228,211200,6550934560,14530,14530,14530,14530,0
20250228,211100,6550934560,14530,14530,14530,14530,0
20250228,211000,6550934560,14530,14530,14530,14530,0
20250228,210900,6550934560,14530,14530,14530,14530,0
20250228,210800,6550934560,14530,14530,14530,14530,0
20250228,210700,6550934560,14530,14530,14530,14530,0
20250228,210600,6550934560,14530,14530,14530,14530,0
20250228,210500,6550934560,14530,14530,14530,14530,0
20250228,210400,6550934560,14530,14530,14530,14530,0
20250228,210300,6550934560,14530,14530,14530,14530,0
20250228,210200,6550934560,14530,14530,14530,14530,0
20250228,210100,6550934560,14530,14530,14530,14530,0
20250228,210000,6550934560,14530,14530,14530,14530,0
20250228,205900,6550934560,14530,14530,14530,14530,3370
20250228,205800,6550934560,14530,14530,14530,14530,0
20250228,205700,6550934560,14530,14530,14530,14530,0
20250228,205600,6550934560,14530,14530,14530,14530,0
20250228,205500,6550934560,14530,14530,14530,14530,0
20250228,205400,6550934560,14530,14530,14530,14530,0
20250228,205300,6550934560,14530,14530,14530,14530,0
20250228,205200,6550934560,14530,14530,14530,14530,0
20250228,205100,6550934560,14530,14530,14530,14530,0
20250228,205000,6550934560,14530,14530,14530,14530,0
20250228,204900,6550934560,14530,14530,14530,14530,0
20250228,204800,6550934560,14530,14530,14530,14530,0
20250228,204700,6550934560,14530,14530,14530,14530,0
20250228,204600,6550934560,14530,14530,14530,14530,0
20250228,204500,6550934560,14530,14530,14530,14530,0
20250228,204400,6550934560,14530,14530,14530,14530,0
20250228,204300,6550934560,14530,14530,14530,14530,0
20250228,204200,6550934560,14530,14530,14530,14530,0
20250228,204100,6550934560,14530,14530,14530,14530,0
20250228,204000,6550934560,14530,14530,14530,14530,0
20250228,203900,6550934560,14530,14530,14530,14530,0
20250228,203800,6550934560,14530,14530,14530,14530,0
20250228,203700,6550934560,14530,14530,14530,14530,0
20250228,203600,6550934560,14530,14530,14530,14530,0
20250228,203500,6550934560,14530,14530,14530,14530,0
20250228,203400,6550934560,14530,14530,14530,14530,0
20250228,203300,6550934560,14530,14530,14530,14530,0
20250228,203200,6550934560,14530,14530,14530,14530,0
20250228,203100,6550934560,14530,14530,14530,14530,0
20250228,203000,6550934560,14530,14530,14530,14530,0
20250228,202900,6550934560,14530,14530,14530,14530,3370
20250228,202800,6550934560,14530,14530,14530,14530,0
20250228,202700,6550934560,14530,14530,14530,14530,0
20250228,202600,6550934560,14530,14530,14530,14530,0
20250228,202500,6550934560,14530,14530,14530,14530,0
20250228,202400,6550934560,14530,14530,14530,14530,0
20250228,202300,6550934560,14530,14530,14530,14530,0
20250228,202200,6550934560,14530,14530,14530,14530,0
20250228,202100,6550934560,14530,14530,14530,14530,0
20250228,202000,6550934560,14530,14530,14530,14530,0
20250228,201900,6550934560,14530,14530,14530,14530,0
20250228,201800,6550934560,14530,14530,14530,14530,0
20250228,201700,6550934560,14530,14530,14530,14530,0
20250228,201600,6550934560,14530,14530,14530,14530,0
20250228,201500,6550934560,14530,14530,14530,14530,0
20250228,201400,6550934560,14530,14530,14530,14530,0
20250228,201300,6550934560,14530,14530,14530,14530,0
20250228,201200,6550934560,14530,14530,14530,14530,0
20250228,201100,6550934560,14530,14530,14530,14530,0
20250228,201000,6550934560,14530,14530,14530,14530,0
20250228,200900,6550934560,14530,14530,14530,14530,0
20250228,200800,6550934560,14530,14530,14530,14530,0
20250228,200700,6550934560,14530,14530,14530,14530,0
20250228,200600,6550934560,14530,14530,14530,14530,0
20250228,200500,6550934560,14530,14530,14530,14530,0
20250228,200400,6550934560,14530,14530,14530,14530,0
20250228,200300,6550934560,14530,14530,14530,14530,0
20250228,200200,6550934560,14530,14530,14530,14530,0
20250228,200100,6550934560,14530,14530,14530,14530,0
20250228,200000,6550934560,14530,14530,14530,14530,0
20250228,195900,6550934560,14530,14530,14530,14530,3370
20250228,195800,6550934560,14530,14530,14530,14530,0
20250228,195700,6550934560,14530,14530,14530,14530,0
20250228,195600,6550934560,14530,14530,14530,14530,0
20250228,195500,6550934560,14530,14530,14530,14530,0
20250228,195400,6550934560,14530,14530,14530,14530,0
20250228,195300,6550934560,14530,14530,14530,14530,0
20250228,195200,6550934560,14530,14530,14530,14530,0
20250228,195100,6550934560,14530,14530,14530,14530,0
20250228,195000,6550934560,14530,14530,14530,14530,0
20250228,194900,6550934560,14530,14530,14530,14530,0
20250228,194800,6550934560,14530,14530,14530,14530,0
20250228,194700,6550934560,14530,14530,14530,14530,0
20250228,194600,6550934560,14530,14530,14530,14530,0
20250228,194500,6550934560,14530,14530,14530,14530,0
20250228,194400,6550934560,14530,14530,14530,14530,0
20250228,194300,6550934560,14530,14530,14530,14530,0
20250228,194200,6550934560,14530,14530,14530,14530,0
20250228,194100,6550934560,14530,14530,14530,14530,0
20250228,194000,6550934560,14530,14530,14530,14530,0
20250228,193900,6550934560,14530,14530,14530,14530,0
20250228,193800,6550934560,14530,14530,14530,14530,0
20250228,193700,6550934560,14530,14530,14530,14530,0
20250228,193600,6550934560,14530,14530,14530,14530,0
20250228,193500,6550934560,14530,14530,14530,14530,0
20250228,193400,6550934560,14530,14530,14530,14530,0
20250228,193300,6550934560,14530,14530,14530,14530,0
20250228,193200,6550934560,14530,14530,14530,14530,0
20250228,193100,6550934560,14530,14530,14530,14530,0
20250228,193000,6550934560,14530,14530,14530,14530,0
20250228,192900,6550934560,14530,14530,14530,14530,3370
20250228,192800,6550934560,14530,14530,14530,14530,0
20250228,192700,6550934560,14530,14530,14530,14530,0
20250228,192600,6550934560,14530,14530,14530,14530,0
20250228,192500,6550934560,14530,14530,14530,14530,0
20250228,192400,6550934560,14530,14530,14530,14530,0
20250228,192300,6550934560,14530,14530,14530,14530,0
20250228,192200,6550934560,14530,14530,14530,14530,0
20250228,192100,6550934560,14530,14530,14530,14530,0
20250228,192000,6550934560,14530,14530,14530,14530,0
20250228,191900,6550934560,14530,14530,14530,14530,0
20250228,191800,6550934560,14530,14530,14530,14530,0
20250228,191700,6550934560,14530,14530,14530,14530,0
20250228,191600,6550934560,14530,14530,14530,14530,0
20250228,191500,6550934560,14530,14530,14530,14530,0
20250228,191400,6550934560,14530,14530,14530,14530,0
20250228,191300,6550934560,14530,14530,14530,14530,0
20250228,191200,6550934560,14530,14530,14530,14530,0
20250228,191100,6550934560,14530,14530,14530,14530,0
20250228,191000,6550934560,14530,14530,14530,14530,0
20250228,190900,6550934560,14530,14530,14530,14530,0
20250228,190800,6550934560,14530,14530,14530,14530,0
20250228,190700,6550934560,14530,14530,14530,14530,0
20250228,190600,6550934560,14530,14530,14530,14530,0
20250228,190500,6550934560,14530,14530,14530,14530,0
20250228,190400,6550934560,14530,14530,14530,14530,0
20250228,190300,6550934560,14530,14530,14530,14530,0
20250228,190200,6550934560,14530,14530,14530,14530,0
20250228,190100,6550934560,14530,14530,14530,14530,0
20250228,190000,6550934560,14530,14530,14530,14530,0
20250228,185900,6550934560,14530,14530,14530,14530,3370
20250228,185800,6550934560,14530,14530,14530,14530,0
20250228,185700,6550934560,14530,14530,14530,14530,0
20250228,185600,6550934560,14530,14530,14530,14530,0
20250228,185500,6550934560,14530,14530,14530,14530,0
20250228,185400,6550934560,14530,14530,14530,14530,0
20250228,185300,6550934560,14530,14530,14530,14530,0
20250228,185200,6550934560,14530,14530,14530,14530,0
20250228,185100,6550934560,14530,14530,14530,14530,0
20250228,185000,6550934560,14530,14530,14530,14530,0
20250228,184900,6550934560,14530,14530,14530,14530,0
20250228,184800,6550934560,14530,14530,14530,14530,0
20250228,184700,6550934560,14530,14530,14530,14530,0
20250228,184600,6550934560,14530,14530,14530,14530,0
20250228,184500,6550934560,14530,14530,14530,14530,0
20250228,184400,6550934560,14530,14530,14530,14530,0
20250228,184300,6550934560,14530,14530,14530,14530,0
20250228,184200,6550934560,14530,14530,14530,14530,0
20250228,184100,6550934560,14530,14530,14530,14530,0
20250228,184000,6550934560,14530,14530,14530,14530,0
20250228,183900,6550934560,14530,14530,14530,14530,0
20250228,183800,6550934560,14530,14530,14530,14530,0
20250228,183700,6550934560,14530,14530,14530,14530,0
20250228,183600,6550934560,14530,14530,14530,14530,0
20250228,183500,6550934560,14530,14530,14530,14530,0
20250228,183400,6550934560,14530,14530,14530,14530,0
20250228,183300,6550934560,14530,14530,14530,14530,0
20250228,183200,6550934560,14530,14530,14530,14530,0
20250228,183100,6550934560,14530,14530,14530,14530,0
20250228,183000,6550934560,14530,14530,14530,14530,0
20250228,182900,6550934560,14530,14530,14530,14530,3370
20250228,182800,6550934560,14530,14530,14530,14530,0
20250228,182700,6550934560,14530,14530,14530,14530,0
20250228,182600,6550934560,14530,14530,14530,14530,0
20250228,182500,6550934560,14530,14530,14530,14530,0
20250228,182400,6550934560,14530,14530,14530,14530,0
20250228,182300,6550934560,14530,14530,14530,14530,0
20250228,182200,6550934560,14530,14530,14530,14530,0
20250228,182100,6550934560,14530,14530,14530,14530,0
20250228,182000,6550934560,14530,14530,14530,14530,0
20250228,181900,6550934560,14530,14530,14530,14530,0
20250228,181800,6550934560,14530,14530,14530,14530,0
20250228,181700,6550934560,14530,14530,14530,14530,0
20250228,181600,6550934560,14530,14530,14530,14530,0
20250228,181500,6550934560,14530,14530,14530,14530,0
20250228,181400,6550934560,14530,14530,14530,14530,0
20250228,181300,6550934560,14530,14530,14530,14530,0
20250228,181200,6550934560,14530,14530,14530,14530,0
20250228,181100,6550934560,14530,14530,14530,14530,0
20250228,181000,6550934560,14530,14530,14530,14530,0
20250228,180900,6550934560,14530,14530,14530,14530,0
20250228,180800,6550934560,14530,14530,14530,14530,0
20250228,180700,6550934560,14530,14530,14530,14530,0
20250228,180600,6550934560,14530,14530,14530,14530,0
20250228,180500,6550934560,14530,14530,14530,14530,0
20250228,180400,6550934560,14530,14530,14530,14530,0
20250228,180300,6550934560,14530,14530,14530,14530,0
20250228,180200,6550934560,14530,14530,14530,14530,0
20250228,180100,6550934560,14530,14530,14530,14530,0
20250228,180000,6550934560,14530,14530,14530,14530,0
20250228,175900,6550934560,14530,14530,14530,14530,3370
20250228,175800,6550934560,14530,14530,14530,14530,0
20250228,175700,6550934560,14530,14530,14530,14530,0
20250228,175600,6550934560,14530,14530,14530,14530,0
20250228,175500,6550934560,14530,14530,14530,14530,0
20250228,175400,6550934560,14530,14530,14530,14530,0
20250228,175300,6550934560,14530,14530,14530,14530,0
20250228,175200,6550934560,14530,14530,14530,14530,0
20250228,175100,6550934560,14530,14530,14530,14530,0
20250228,175000,6550934560,14530,14530,14530,14530,0
20250228,174900,6550934560,14530,14530,14530,14530,0
20250228,174800,6550934560,14530,14530,14530,14530,0
20250228,174700,6550934560,14530,14530,14530,14530,0
20250228,174600,6550934560,14530,14530,14530,14530,0
20250228,174500,6550934560,14530,14530,14530,14530,0
20250228,174400,6550934560,14530,14530,14530,14530,0
20250228,174300,6550934560,14530,14530,14530,14530,0
20250228,174200,6550934560,14530,14530,14530,14530,0
20250228,174100,6550934560,14530,14530,14530,14530,0
20250228,174000,6550934560,14530,14530,14530,14530,0
20250228,173900,6550934560,14530,14530,14530,14530,0
20250228,173800,6550934560,14530,14530,14530,14530,0
20250228,173700,6550934560,14530,14530,14530,14530,0
20250228,173600,6550934560,14530,14530,14530,14530,0
20250228,173500,6550934560,14530,14530,14530,14530,0
20250228,173400,6550934560,14530,14530,14530,14530,0
20250228,173300,6550934560,14530,14530,14530,14530,0
20250228,173200,6550934560,14530,14530,14530,14530,0
20250228,173100,6550934560,14530,14530,14530,14530,0
20250228,173000,6550934560,14530,14530,14530,14530,0
20250228,172900,6550934560,14530,14530,14530,14530,3370
20250228,172800,6550934560,14530,14530,14530,14530,0
20250228,172700,6550934560,14530,14530,14530,14530,0
20250228,172600,6550934560,14530,14530,14530,14530,0
20250228,172500,6550934560,14530,14530,14530,14530,0
20250228,172400,6550934560,14530,14530,14530,14530,0
20250228,172300,6550934560,14530,14530,14530,14530,0
20250228,172200,6550934560,14530,14530,14530,14530,0
20250228,172100,6550934560,14530,14530,14530,14530,0
20250228,172000,6550934560,14530,14530,14530,14530,0
20250228,171900,6550934560,14530,14530,14530,14530,0
20250228,171800,6550934560,14530,14530,14530,14530,0
20250228,171700,6550934560,14530,14530,14530,14530,0
20250228,171600,6550934560,14530,14530,14530,14530,0
20250228,171500,6550934560,14530,14530,14530,14530,0
20250228,171400,6550934560,14530,14530,14530,14530,0
20250228,171300,6550934560,14530,14530,14530,14530,0
20250228,171200,6550934560,14530,14530,14530,14530,0
20250228,171100,6550934560,14530,14530,14530,14530,0
20250228,171000,6550934560,14530,14530,14530,14530,0
20250228,170900,6550934560,14530,14530,14530,14530,0
20250228,170800,6550934560,14530,14530,14530,14530,0
20250228,170700,6550934560,14530,14530,14530,14530,0
20250228,170600,6550934560,14530,14530,14530,14530,0
20250228,170500,6550934560,14530,14530,14530,14530,0
20250228,170400,6550934560,14530,14530,14530,14530,0
20250228,170300,6550934560,14530,14530,14530,14530,0
20250228,170200,6550934560,14530,14530,14530,14530,0
20250228,170100,6550934560,14530,14530,14530,14530,0
20250228,170000,6550934560,14530,14530,14530,14530,0
20250228,165900,6550934560,14530,14530,14530,14530,3370
20250228,165800,6550934560,14530,14530,14530,14530,0
20250228,165700,6550934560,14530,14530,14530,14530,0
20250228,165600,6550934560,14530,14530,14530,14530,0
20250228,165500,6550934560,14530,14530,14530,14530,0
20250228,165400,6550934560,14530,14530,14530,14530,0
20250228,165300,6550934560,14530,14530,14530,14530,0
20250228,165200,6550934560,14530,14530,14530,14530,0
20250228,165100,6550934560,14530,14530,14530,14530,0
20250228,165000,6550934560,14530,14530,14530,14530,0
20250228,164900,6550934560,14530,14530,14530,14530,0
20250228,164800,6550934560,14530,14530,14530,14530,0
20250228,164700,6550934560,14530,14530,14530,14530,0
20250228,164600,6550934560,14530,14530,14530,14530,0
20250228,164500,6550934560,14530,14530,14530,14530,0
20250228,164400,6550934560,14530,14530,14530,14530,0
20250228,164300,6550934560,14530,14530,14530,14530,0
20250228,164200,6550934560,14530,14530,14530,14530,0
20250228,164100,6550934560,14530,14530,14530,14530,0
20250228,164000,6550934560,14530,14530,14530,14530,0
20250228,163900,6550934560,14530,14530,14530,14530,0
20250228,163800,6550934560,14530,14530,14530,14530,0
20250228,163700,6550934560,14530,14530,14530,14530,0
20250228,163600,6550934560,14530,14530,14530,14530,0
20250228,163500,6550934560,14530,14530,14530,14530,0
20250228,163400,6550934560,14530,14530,14530,14530,0
20250228,163300,6550934560,14530,14530,14530,14530,0
20250228,163200,6550934560,14530,14530,14530,14530,0
20250228,163100,6550934560,14530,14530,14530,14530,0
20250228,163000,6550934560,14530,14530,14530,14530,0
20250228,162900,6550934560,14530,14530,14530,14530,3370
20250228,162800,6550934560,14530,14530,14530,14530,0
20250228,162700,6550934560,14530,14530,14530,14530,0
20250228,162600,6550934560,14530,14530,14530,14530,0
20250228,162500,6550934560,14530,14530,14530,14530,0
20250228,162400,6550934560,14530,14530,14530,14530,0
20250228,162300,6550934560,14530,14530,14530,14530,0
20250228,162200,6550934560,14530,14530,14530,14530,0
20250228,162100,6550934560,14530,14530,14530,14530,0
20250228,162000,6550934560,14530,14530,14530,14530,0
20250228,161900,6550934560,14530,14530,14530,14530,0
20250228,161800,6550934560,14530,14530,14530,14530,0
20250228,161700,6550934560,14530,14530,14530,14530,0
20250228,161600,6550934560,14530,14530,14530,14530,0
20250228,161500,6550934560,14530,14530,14530,14530,0
20250228,161400,6550934560,14530,14530,14530,14530,0
20250228,161300,6550934560,14530,14530,14530,14530,0
20250228,161200,6550934560,14530,14530,14530,14530,0
20250228,161100,6550934560,14530,14530,14530,14530,0
20250228,161000,6550934560,14530,14530,14530,14530,0
20250228,160900,6550934560,14530,14530,14530,14530,0
20250228,160800,6550934560,14530,14530,14530,14530,0
20250228,160700,6550934560,14530,14530,14530,14530,0
20250228,160600,6550934560,14530,14530,14530,14530,0
20250228,160500,6550934560,14530,14530,14530,14530,0
20250228,160400,6550934560,14530,14530,14530,14530,0
20250228,160300,6550934560,14530,14530,14530,14530,0
20250228,160200,6550934560,14530,14530,14530,14530,0
20250228,160100,6550934560,14530,14530,14530,14530,0
20250228,160000,6550934560,14530,14530,14530,14530,0
20250228,155900,6550934560,14530,14530,14530,14530,3370
20250228,155800,6550934560,14530,14530,14530,14530,0
20250228,155700,6550934560,14530,14530,14530,14530,0
20250228,155600,6550934560,14530,14530,14530,14530,0
20250228,155500,6550934560,14530,14530,14530,14530,0
20250228,155400,6550934560,14530,14530,14530,14530,0
20250228,155300,6550934560,14530,14530,14530,14530,0
20250228,155200,6550934560,14530,14530,14530,14530,0
20250228,155100,6550934560,14530,14530,14530,14530,0
20250228,155000,6550934560,14530,14530,14530,14530,0
20250228,154900,6550934560,14530,14530,14530,14530,0
20250228,154800,6550934560,14530,14530,14530,14530,0
20250228,154700,6550934560,14530,14530,14530,14530,0
20250228,154600,6550934560,14530,14530,14530,14530,0
20250228,154500,6550934560,14530,14530,14530,14530,0
20250228,154400,6550934560,14530,14530,14530,14530,0
20250228,154300,6550934560,14530,14530,14530,14530,0
20250228,154200,6550934560,14530,14530,14530,14530,0
20250228,154100,6550934560,14530,14530,14530,14530,0
20250228,154000,6550934560,14530,14530,14530,14530,0
20250228,153900,6550934560,14530,14530,14530,14530,0
20250228,153800,6550934560,14530,14530,14530,14530,0
20250228,153700,6550934560,14530,14530,14530,14530,0
20250228,153600,6550934560,14530,14530,14530,14530,0
20250228,153500,6550934560,14530,14530,14530,14530,0
20250228,153400,6550934560,14530,14530,14530,14530,0
20250228,153300,6550934560,14530,14530,14530,14530,0
20250228,153200,6550934560,14530,14530,14530,14530,0
20250228,153100,6550934560,14530,14530,14530,14530,0
20250228,153000,6550934560,14530,14530,14530,14530,3370
20250228,152900,6501968460,14490,14490,14490,14490,0
20250228,152800,6501968460,14490,14490,14490,14490,0
20250228,152700,6501968460,14490,14490,14490,14490,0
20250228,152600,6501968460,14490,14490,14490,14490,0
20250228,152500,6501968460,14490,14490,14490,14490,0
20250228,152400,6501968460,14490,14490,14490,14490,0
20250228,152300,6501968460,14490,14490,14490,14490,0
20250228,152200,6501968460,14490,14490,14490,14490,0
20250228,152100,6501968460,14490,14490,14490,14490,0
20250228,152000,6501968460,14490,14490,14490,14490,0
20250228,151900,6501968460,14490,14540,14540,14430,3027
20250228,151800,6458069450,14580,14560,14600,14500,3061
20250228,151700,6413579790,14540,14590,14590,14540,1088
20250228,151600,6397730420,14580,14590,14590,14580,37
20250228,151500,6397190600,14590,14600,14600,14590,35
20250228,151400,6396679650,14600,14600,14600,14600,11
20250228,151300,6396519050,14590,14580,14590,14570,446
20250228,151200,6390019730,14600,14600,14600,14600,186
20250228,151100,6387304130,14620,14630,14630,14620,324
20250228,151000,6382565440,14640,14640,14720,14640,641
20250228,150900,6373181120,14700,14710,14710,14700,377
20250228,150800,6367638210,14700,14640,14700,14640,45
20250228,150700,6366977910,14700,14620,14700,14620,105
20250228,150600,6365442410,14800,14580,14800,14560,2373
20250228,150500,6330507090,14580,14580,14580,14580,20
20250228,150400,6330215490,14580,14640,14640,14580,16
20250228,150300,6329981850,14650,14650,14650,14650,50
20250228,150200,6329249350,14650,14560,14650,14510,1186
20250228,150100,6312025170,14550,14610,14620,14540,5173
20250228,150000,6236671450,14610,14640,14640,14610,493
20250228,145900,6229464460,14660,14670,14670,14660,142
20250228,145800,6227382720,14660,14670,14670,14660,8
20250228,145700,6227265420,14660,14670,14770,14650,284
20250228,145600,6223095180,14660,14660,14660,14660,240
20250228,145500,6219576780,14660,14780,14780,14660,14
20250228,145400,6219370700,14790,14620,14790,14620,120
20250228,145300,6217611000,14810,14640,14810,14640,515
20250228,145200,6210019520,14600,14610,14630,14600,422
20250228,145100,6203856740,14640,14610,14640,14600,210
20250228,145000,6200790230,14600,14600,14600,14600,151
20250228,144900,6198585630,14600,14590,14600,14590,799
20250228,144800,6186927810,14590,14580,14590,14570,1359
20250228,144700,6167113060,14580,14570,14580,14570,534
20250228,144600,6159332290,14570,14570,14570,14570,258
20250228,144500,6155573230,14570,14590,14590,14570,346
20250228,144400,6150526450,14590,14660,14660,14580,4233
20250228,144300,6088704070,14670,14660,14670,14660,647
20250228,144200,6079218990,14660,14670,14670,14610,497
20250228,144100,6071943660,14620,14630,14630,14620,495
20250228,144000,6064705490,14630,14630,14630,14630,91
20250228,143900,6063374160,14620,14610,14620,14610,1019
20250228,143800,6048476730,14610,14630,14630,14610,1976
20250228,143700,6019593840,14620,14670,14670,14620,3758
20250228,143600,5964527730,14670,14670,14670,14670,566
20250228,143500,5956224510,14680,14690,14690,14670,900
20250228,143400,5943011330,14700,14700,14700,14700,114
20250228,143300,5941335530,14700,14710,14710,14700,1374
20250228,143200,5921127950,14710,14710,14720,14710,153
20250228,143100,5918877190,14710,14720,14720,14710,246
20250228,143000,5915256590,14720,14710,14720,14710,444
20250228,142900,5908725150,14710,14710,14710,14700,1059
20250228,142800,5893153600,14700,14730,14730,14700,570
20250228,142700,5884766820,14730,14740,14740,14730,23
20250228,142600,5884428000,14740,14740,14740,14740,190
20250228,142500,5881627400,14720,14720,14730,14720,283
20250228,142400,5877461620,14720,14720,14720,14720,364
20250228,142300,5872103540,14770,14770,14770,14770,0
20250228,142200,5872103540,14770,14770,14770,14770,34
20250228,142100,5871601360,14710,14720,14720,14710,140
20250228,142000,5869540790,14720,14730,14730,14720,113
20250228,141900,5867877330,14790,14730,14790,14720,471
20250228,141800,5860939500,14730,14790,14810,14730,693
20250228,141700,5850690890,14750,14790,14790,14750,179
20250228,141600,5848044640,14740,14740,14740,14740,0
20250228,141500,5848044640,14740,14720,14740,14720,166
20250228,141400,5845597880,14720,14720,14720,14720,10
20250228,141300,5845450680,14720,14720,14720,14720,100
20250228,141200,5843978680,14710,14720,14720,14710,613
20250228,141100,5834956090,14720,14720,14720,14720,224
20250228,141000,5831658810,14710,14700,14710,14700,97
20250228,140900,5830232000,14700,14700,14700,14700,62
20250228,140800,5829320600,14700,14710,14710,14700,112
20250228,140700,5827673780,14710,14710,14710,14700,179
20250228,140600,5825041260,14710,14700,14710,14680,508
20250228,140500,5817573720,14680,14680,14680,14680,74
20250228,140400,5816487400,14680,14680,14690,14680,312
20250228,140300,5811907140,14680,14730,14730,14670,3781
20250228,140200,5756321610,14730,14740,14740,14730,22
20250228,140100,5755997540,14750,14750,14750,14750,1
20250228,140000,5755982790,14760,14760,14760,14760,57
20250228,135900,5755141470,14760,14740,14760,14740,17
20250228,135800,5754890660,14740,14760,14800,14710,541
20250228,135700,5746922430,14700,14750,14750,14700,101
20250228,135600,5745432730,14700,14710,14750,14700,239
20250228,135500,5741917870,14710,14730,14730,14710,2071
20250228,135400,5711443150,14720,14730,14760,14720,188
20250228,135300,5708674030,14740,14760,14760,14740,540
20250228,135200,5700712360,14760,14800,14800,14760,862
20250228,135100,5687976100,14820,14820,14820,14820,0
20250228,135000,5687976100,14820,14800,14820,14800,68
20250228,134900,5686968550,14810,14800,14810,14800,323
20250228,134800,5682188120,14810,14810,14810,14810,27
20250228,134700,5681788250,14800,14800,14800,14800,6
20250228,134600,5681699450,14800,14800,14800,14800,124
20250228,134500,5679864250,14810,14790,14820,14790,99
20250228,134400,5678397810,14800,14800,14800,14800,1
20250228,134300,5678383010,14800,14800,14800,14800,0
20250228,134200,5678383010,14800,14790,14800,14790,111
20250228,134100,5676740220,14780,14790,14790,14780,288
20250228,134000,5672483390,14790,14790,14790,14790,11
20250228,133900,5672320700,14800,14800,14800,14800,110
20250228,133800,5670692700,14800,14790,14800,14770,111
20250228,133700,5669052870,14770,14770,14770,14770,5
20250228,133600,5668979020,14770,14770,14770,14770,131
20250228,133500,5667044150,14750,14750,14750,14750,49
20250228,133400,5666321400,14740,14820,14820,14740,307
20250228,133300,5661792110,14820,14820,14820,14820,100
20250228,133200,5660310110,14820,14770,14820,14760,171
20250228,133100,5657785380,14790,14800,14800,14770,635
20250228,133000,5648401750,14810,14810,14810,14810,0
20250228,132900,5648401750,14810,14810,14810,14810,134
20250228,132800,5646417210,14810,14820,14820,14810,7
20250228,132700,5646313530,14820,14820,14820,14820,2
20250228,132600,5646283890,14820,14800,14820,14800,153
20250228,132500,5644019130,14770,14770,14770,14770,48
20250228,132400,5643310170,14770,14780,14780,14770,30
20250228,132300,5642866840,14780,14780,14780,14780,7
20250228,132200,5642763380,14820,14820,14820,14820,0
20250228,132100,5642763380,14820,14760,14820,14760,320
20250228,132000,5638029400,14760,14760,14760,14760,50
20250228,131900,5637291400,14760,14760,14760,14760,40
20250228,131800,5636701000,14780,14780,14780,14780,30
20250228,131700,5636257600,14740,14740,14740,14740,35
20250228,131600,5635741700,14730,14740,14740,14730,300
20250228,131500,5631321960,14790,14790,14790,14790,51
20250228,131400,5630567670,14790,14790,14790,14790,2
20250228,131300,5630538090,14790,14780,14790,14780,47
20250228,131200,5629843020,14810,14810,14810,14810,0
20250228,131100,5629843020,14810,14750,14810,14730,320
20250228,131000,5625119830,14750,14770,14770,14750,2
20250228,130900,5625090310,14770,14770,14770,14770,0
20250228,130800,5625090310,14770,14770,14770,14770,0
20250228,130700,5625090310,14770,14780,14810,14770,515
20250228,130600,5617479790,14840,14840,14840,14840,23
20250228,130500,5617138470,14800,14840,14840,14800,442
20250228,130400,5610591190,14840,14870,14870,14760,247
20250228,130300,5606931660,14870,14780,14870,14780,600
20250228,130200,5598038230,14780,14750,14780,14750,93
20250228,130100,5596665580,14790,14760,14790,14760,145
20250228,130000,5594522430,14760,14760,14760,14760,2
20250228,125900,5594492910,14750,14750,14750,14750,100
20250228,125800,5593017910,14750,14750,14750,14750,6
20250228,125700,5592929410,14720,14720,14720,14720,0
20250228,125600,5592929410,14720,14720,14720,14720,0
20250228,125500,5592929410,14720,14700,14720,14700,230
20250228,125400,5589546870,14700,14710,14710,14700,4
20250228,125300,5589488060,14690,14690,14690,14690,0
20250228,125200,5589488060,14690,14690,14690,14690,8
20250228,125100,5589370540,14680,14690,14690,14680,170
20250228,125000,5586873440,14690,14700,14700,14690,463
20250228,124900,5580069560,14750,14700,14750,14690,554
20250228,124800,5571929690,14700,14700,14700,14700,101
20250228,124700,5570444990,14780,14700,14780,14700,5
20250228,124600,5570371330,14700,14710,14710,14700,67
20250228,124500,5569386020,14790,14790,14790,14790,1
20250228,124400,5569371230,14790,14800,14800,14790,218
20250228,124300,5566145130,14840,14750,14840,14750,175
20250228,124200,5563561940,14760,14760,14760,14760,78
20250228,124100,5562410660,14760,14720,14760,14720,18
20250228,124000,5562145330,14690,14690,14690,14690,14
20250228,123900,5561939670,14680,14700,14700,14680,60
20250228,123800,5561058790,14750,14740,14750,14740,56
20250228,123700,5560232850,14750,14750,14750,14750,5
20250228,123600,5560159100,14690,14690,14690,14690,351
20250228,123500,5555002910,14690,14690,14700,14690,202
20250228,123400,5552035030,14680,14680,14680,14680,49
20250228,123300,5551315710,14680,14680,14680,14680,167
20250228,123200,5548864150,14680,14690,14690,14670,165
20250228,123100,5546442450,14680,14670,14690,14670,303
20250228,123000,5541996730,14680,14670,14680,14670,80
20250228,122900,5540822590,14650,14660,14660,14650,34
20250228,122800,5540324410,14660,14670,14670,14660,61
20250228,122700,5539430100,14680,14680,14680,14680,100
20250228,122600,5537962100,14650,14690,14690,14650,628
20250228,122500,5528746140,14680,14700,14700,14680,911
20250228,122400,5515370320,14700,14690,14700,14680,390
20250228,122300,5509641700,14680,14720,14720,14680,4086
20250228,122200,5449554490,14720,14730,14730,14720,1049
20250228,122100,5434102890,14720,14720,14730,14720,968
20250228,122000,5419853920,14720,14770,14770,14720,2398
20250228,121900,5384518070,14770,14800,14800,14770,1421
20250228,121800,5363511040,14800,14800,14800,14800,8
20250228,121700,5363392640,14800,14810,14810,14800,90
20250228,121600,5362060630,14800,14820,14820,14800,590
20250228,121500,5353325150,14810,14800,14810,14800,361
20250228,121400,5347979280,14790,14810,14810,14790,733
20250228,121300,5337129080,14810,14810,14810,14810,110
20250228,121200,5335499980,14820,14840,14840,14820,428
20250228,121100,5329154650,14840,14830,14840,14830,6
20250228,121000,5329065620,14820,14820,14820,14820,282
20250228,120900,5324886380,14820,14810,14820,14810,66
20250228,120800,5323908320,14790,14790,14790,14790,19
20250228,120700,5323627310,14790,14790,14790,14790,7
20250228,120600,5323523780,14790,14820,14820,14790,213
20250228,120500,5320373360,14790,14790,14830,14790,958
20250228,120400,5306200750,14790,14820,14820,14790,1406
20250228,120300,5285390590,14820,14820,14820,14820,0
20250228,120200,5285390590,14820,14820,14820,14820,6
20250228,120100,5285301670,14830,14830,14830,14830,111
20250228,120000,5283655540,14830,14830,14830,14830,6
20250228,115900,5283566560,14840,14840,14840,14840,31
20250228,115800,5283106520,14840,14840,14840,14840,6
20250228,115700,5283017480,14850,14820,14850,14820,359
20250228,115600,5277687990,14810,14830,14830,14810,376
20250228,115500,5272118340,14850,14840,14850,14820,329
20250228,115400,5267241120,14850,14850,14850,14850,17
20250228,115300,5266988670,14850,14850,14850,14840,69
20250228,115200,5265964620,14850,14870,14870,14850,194
20250228,115100,5263083220,14870,14860,14870,14860,8
20250228,115000,5262964310,14860,14860,14860,14850,32
20250228,114900,5262488800,14860,14850,14860,14850,56
20250228,114800,5261656700,14840,14840,14840,14840,111
20250228,114700,5260009460,14840,14840,14840,14840,200
20250228,114600,5257041460,14840,14820,14840,14820,25
20250228,114500,5256670880,14810,14820,14820,14810,142
20250228,114400,5254567240,14820,14810,14820,14810,70
20250228,114300,5253530490,14800,14820,14820,14800,463
20250228,114200,5246673810,14820,14840,14840,14820,490
20250228,114100,5239409660,14850,14870,14870,14850,1279
20250228,114000,5220414420,14870,14880,14880,14870,498
20250228,113900,5213009150,14870,14890,14890,14870,30
20250228,113800,5212562760,14880,14890,14890,14880,2
20250228,113700,5212532990,14890,14900,14900,14880,528
20250228,113600,5204673340,14910,14900,14920,14900,445
20250228,113500,5198033990,14900,14890,14900,14890,158
20250228,113400,5195680790,14890,14900,14900,14890,222
20250228,113300,5192373810,14900,14880,14900,14880,130
20250228,113200,5190438810,14880,14870,14880,14870,108
20250228,113100,5188831850,14880,14890,14890,14880,128
20250228,113000,5186926060,14900,14950,14950,14900,664
20250228,112900,5177024950,14950,14950,14950,14950,310
20250228,112800,5172390450,14950,14960,14960,14940,67
20250228,112700,5171388390,14960,14900,14960,14900,140
20250228,112600,5169297110,14890,14890,14900,14890,105
20250228,112500,5167732660,14890,14880,14890,14880,46
20250228,112400,5167048120,14900,14800,14900,14800,574
20250228,112300,5158533920,14810,14790,14810,14770,752
20250228,112200,5147412920,14790,14800,14860,14770,2306
20250228,112100,5113296440,14810,14880,14880,14800,3538
20250228,112000,5060763750,14880,14880,14880,14870,365
20250228,111900,5055333990,14870,14870,14880,14870,256
20250228,111800,5051526160,14870,14870,14890,14870,127
20250228,111700,5049636930,14870,14870,14870,14870,10
20250228,111600,5049488230,14870,14850,14870,14850,760
20250228,111500,5038200210,14850,14860,14860,14850,1066
20250228,111400,5022367680,14860,14870,14870,14860,569
20250228,111300,5013907050,14880,14880,14880,14860,3559
20250228,111200,4960994790,14880,14900,14900,14880,789
20250228,111100,4949242950,14960,15000,15000,14880,540
20250228,111000,4941193010,14990,14900,14990,14900,1196
20250228,110900,4923347940,14850,14900,14930,14850,3307
20250228,110800,4874070840,14890,15010,15010,14890,3971
20250228,110700,4814870200,14940,14990,15020,14940,1867
20250228,110600,4786941810,14980,15010,15020,14980,2845
20250228,110500,4744261920,15020,15060,15060,15020,2201
20250228,110400,4711171060,15060,15100,15130,15060,1358
20250228,110300,4690698470,15120,15150,15150,15120,212
20250228,110200,4687492940,15150,15130,15150,15080,1757
20250228,110100,4660959740,15140,15150,15150,15140,143
20250228,110000,4658793860,15210,15210,15210,15210,0
20250228,105900,4658793860,15210,15210,15210,15210,0
20250228,105800,4658793860,15210,15170,15220,15170,136
20250228,105700,4656728490,15170,15210,15220,15170,113
20250228,105600,4655012850,15190,15190,15190,15190,2
20250228,105500,4654982470,15200,15190,15210,15190,75
20250228,105400,4653842750,15180,15190,15190,15180,34
20250228,105300,4653326560,15180,15180,15180,15180,60
20250228,105200,4652415760,15180,15190,15190,15180,151
20250228,105100,4650123030,15200,15250,15250,15200,68
20250228,105000,4649087130,15250,15200,15250,15170,150
20250228,104900,4646808240,15150,15210,15210,15150,510
20250228,104800,4639078480,15210,15250,15250,15210,1061
20250228,104700,4622909150,15250,15250,15250,15200,576
20250228,104600,4614126460,15240,15150,15240,15150,780
20250228,104500,4602275240,15120,15130,15130,15120,138
20250228,104400,4600188180,15120,15140,15140,15100,2086
20250228,104300,4568639750,15140,15140,15140,15140,8
20250228,104200,4568518630,15150,15160,15160,15150,35
20250228,104100,4567988120,15160,15150,15160,15140,343
20250228,104000,4562793830,15150,15140,15160,15140,260
20250228,103900,4558856650,15150,15170,15170,15140,630
20250228,103800,4549318330,15140,15170,15170,15140,328
20250228,103700,4544351450,15170,15170,15170,15150,447
20250228,103600,4537577800,15160,15170,15170,15140,92
20250228,103500,4536183260,15170,15160,15170,15140,1054
20250228,103400,4520221470,15170,15180,15190,15170,301
20250228,103300,4515651290,15190,15180,15190,15140,696
20250228,103200,4505082520,15170,15170,15190,15170,462
20250228,103100,4498071170,15170,15110,15170,15110,591
20250228,103000,4489115030,15110,15020,15110,15020,1687
20250228,102900,4463756130,15030,15020,15080,15010,951
20250228,102800,4449470270,15020,15030,15040,15010,938
20250228,102700,4435382220,15020,15060,15060,15020,3272
20250228,102600,4386162040,15070,15080,15080,15070,1042
20250228,102500,4370451260,15070,15090,15090,15060,1205
20250228,102400,4352288430,15090,15090,15100,15090,659
20250228,102300,4342343560,15090,15050,15090,15050,323
20250228,102200,4337476170,15050,15090,15110,15040,699
20250228,102100,4326954060,15040,15050,15060,15030,3168
20250228,102000,4279300180,15060,15110,15110,15030,2778
20250228,101900,4237442300,15110,15170,15170,15090,3532
20250228,101800,4184022030,15170,15220,15240,15150,2043
20250228,101700,4152988730,15210,15260,15260,15210,1495
20250228,101600,4130231430,15260,15290,15300,15260,1672
20250228,101500,4104694100,15290,15270,15310,15270,335
20250228,101400,4099570670,15270,15300,15310,15270,3965
20250228,101300,4038978700,15310,15370,15370,15310,2124
20250228,101200,4006381170,15370,15410,15410,15360,1743
20250228,101100,3979570150,15420,15400,15420,15400,318
20250228,101000,3974667830,15400,15420,15420,15400,711
20250228,100900,3963716070,15400,15400,15430,15400,312
20250228,100800,3958911020,15440,15390,15440,15390,273
20250228,100700,3954706500,15450,15400,15450,15390,805
20250228,100600,3942314750,15450,15450,15450,15400,526
20250228,100500,3934196780,15450,15450,15450,15400,917
20250228,100400,3920068680,15460,15420,15460,15400,1210
20250228,100300,3901426510,15400,15440,15440,15400,2003
20250228,100200,3870554000,15440,15480,15480,15440,586
20250228,100100,3861499920,15480,15450,15500,15440,385
20250228,100000,3855548360,15500,15410,15500,15400,1022
20250228,095900,3839772300,15410,15460,15490,15400,2274
20250228,095800,3804702060,15460,15480,15530,15460,4023
20250228,095700,3742377710,15480,15450,15480,15450,698
20250228,095600,3731591020,15450,15500,15510,15450,708
20250228,095500,3720629360,15500,15480,15540,15480,1374
20250228,095400,3699332410,15480,15550,15550,15480,1644
20250228,095300,3673847910,15550,15490,15550,15490,2853
20250228,095200,3629560240,15460,15500,15520,15460,1643
20250228,095100,3604095800,15530,15530,15580,15500,5682
20250228,095000,3515702510,15560,15560,15580,15490,4859
20250228,094900,3440151090,15570,15520,15570,15490,13405
20250228,094800,3231882300,15520,15470,15520,15460,5582
20250228,094700,3145370200,15470,15390,15480,15390,3653
20250228,094600,3088960850,15390,15360,15390,15340,2272
20250228,094500,3054091430,15360,15430,15430,15350,976
20250228,094400,3039086100,15440,15360,15440,15360,1413
20250228,094300,3017320120,15360,15380,15380,15350,554
20250228,094200,3008805990,15380,15340,15380,15340,1407
20250228,094100,2987188180,15350,15340,15350,15340,256
20250228,094000,2983259720,15350,15340,15350,15340,1207
20250228,093900,2964732520,15340,15370,15370,15340,233
20250228,093800,2961157520,15350,15320,15360,15310,778
20250228,093700,2949222710,15320,15190,15320,15190,1223
20250228,093600,2930541040,15230,15210,15230,15140,1719
20250228,093500,2904396700,15220,15270,15270,15100,4825
20250228,093400,2831108700,15270,15310,15310,15270,4700
20250228,093300,2759282340,15300,15320,15320,15290,535
20250228,093200,2751096050,15280,15280,15350,15270,1776
20250228,093100,2723939140,15270,15330,15360,15270,3181
20250228,093000,2675254520,15350,15370,15380,15340,4413
20250228,092900,2607484710,15380,15400,15400,15370,1938
20250228,092800,2577664080,15400,15470,15470,15400,1937
20250228,092700,2547775680,15470,15470,15490,15440,856
20250228,092600,2534532390,15470,15440,15500,15440,1284
20250228,092500,2514677170,15440,15430,15450,15420,2442
20250228,092400,2476992050,15430,15490,15490,15430,2447
20250228,092300,2439209270,15470,15490,15500,15450,3362
20250228,092200,2387124290,15490,15420,15510,15410,2872
20250228,092100,2342686860,15470,15490,15520,15410,5210
20250228,092000,2262190270,15520,15500,15530,15480,7045
20250228,091900,2152862360,15500,15440,15500,15440,1858
20250228,091800,2124091770,15440,15450,15500,15420,2477
20250228,091700,2085811300,15470,15500,15510,15450,3156
20250228,091600,2036908150,15500,15410,15510,15390,9295
20250228,091500,1893124550,15440,15350,15440,15350,8323
20250228,091400,1765159010,15350,15410,15410,15350,1105
20250228,091300,1748162700,15410,15420,15460,15380,3041
20250228,091200,1701248700,15420,15400,15470,15350,2630
20250228,091100,1660711790,15400,15420,15450,15380,3433
20250228,091000,1607787940,15420,15500,15520,15420,5618
20250228,090900,1520822250,15500,15410,15500,15410,10020
20250228,090800,1365761680,15420,15450,15450,15350,3543
20250228,090700,1311262390,15400,15450,15550,15400,15599
20250228,090600,1069682890,15430,15360,15480,15340,18489
20250228,090500,785170370,15370,15270,15370,15210,14069
20250228,090400,569564530,15270,15060,15330,15060,14365
20250228,090300,350930510,15060,15140,15140,15060,2284
20250228,090200,316407070,15080,14950,15150,14950,5720
20250228,090100,230353650,14980,14970,15040,14940,3513
20250228,090000,177696980,14950,15060,15060,14900,10998