stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,184400,4887298755,712,712,712,712,74649
20250228,184300,4887298755,712,712,712,712,0
20250228,184200,4887298755,712,712,712,712,0
20250228,184100,4887298755,712,712,712,712,0
20250228,184000,4887298755,712,712,712,712,0
20250228,183900,4887298755,712,712,712,712,0
20250228,183800,4887298755,712,712,712,712,0
20250228,183700,4887298755,712,712,712,712,0
20250228,183600,4887298755,712,712,712,712,0
20250228,183500,4887298755,712,712,712,712,0
20250228,183400,4887298755,712,712,712,712,0
20250228,183300,4887298755,712,712,712,712,0
20250228,183200,4887298755,712,712,712,712,0
20250228,183100,4887298755,712,712,712,712,0
20250228,183000,4887298755,712,712,712,712,0
20250228,182900,4887298755,712,712,712,712,0
20250228,182800,4887298755,712,712,712,712,0
20250228,182700,4887298755,712,712,712,712,0
20250228,182600,4887298755,712,712,712,712,0
20250228,182500,4887298755,712,712,712,712,0
20250228,182400,4887298755,712,712,712,712,0
20250228,182300,4887298755,712,712,712,712,0
20250228,182200,4887298755,712,712,712,712,0
20250228,182100,4887298755,712,712,712,712,0
20250228,182000,4887298755,712,712,712,712,0
20250228,181900,4887298755,712,712,712,712,0
20250228,181800,4887298755,712,712,712,712,0
20250228,181700,4887298755,712,712,712,712,0
20250228,181600,4887298755,712,712,712,712,0
20250228,181500,4887298755,712,712,712,712,0
20250228,181400,4887298755,712,712,712,712,74649
20250228,181300,4887298755,712,712,712,712,0
20250228,181200,4887298755,712,712,712,712,0
20250228,181100,4887298755,712,712,712,712,0
20250228,181000,4887298755,712,712,712,712,0
20250228,180900,4887298755,712,712,712,712,0
20250228,180800,4887298755,712,712,712,712,0
20250228,180700,4887298755,712,712,712,712,0
20250228,180600,4887298755,712,712,712,712,0
20250228,180500,4887298755,712,712,712,712,0
20250228,180400,4887298755,712,712,712,712,0
20250228,180300,4887298755,712,712,712,712,0
20250228,180200,4887298755,712,712,712,712,0
20250228,180100,4887298755,712,712,712,712,0
20250228,180000,4887298755,712,712,712,712,0
20250228,175900,4887298755,712,712,712,712,0
20250228,175800,4887298755,712,712,712,712,0
20250228,175700,4887298755,712,712,712,712,0
20250228,175600,4887298755,712,712,712,712,0
20250228,175500,4887298755,712,712,712,712,0
20250228,175400,4887298755,712,712,712,712,0
20250228,175300,4887298755,712,712,712,712,0
20250228,175200,4887298755,712,712,712,712,0
20250228,175100,4887298755,712,712,712,712,0
20250228,175000,4887298755,712,712,712,712,0
20250228,174900,4887298755,712,712,712,712,0
20250228,174800,4887298755,712,712,712,712,0
20250228,174700,4887298755,712,712,712,712,0
20250228,174600,4887298755,712,712,712,712,0
20250228,174500,4887298755,712,712,712,712,0
20250228,174400,4887298755,712,712,712,712,74649
20250228,174300,4887298755,712,712,712,712,0
20250228,174200,4887298755,712,712,712,712,0
20250228,174100,4887298755,712,712,712,712,0
20250228,174000,4887298755,712,712,712,712,0
20250228,173900,4887298755,712,712,712,712,0
20250228,173800,4887298755,712,712,712,712,0
20250228,173700,4887298755,712,712,712,712,0
20250228,173600,4887298755,712,712,712,712,0
20250228,173500,4887298755,712,712,712,712,0
20250228,173400,4887298755,712,712,712,712,0
20250228,173300,4887298755,712,712,712,712,0
20250228,173200,4887298755,712,712,712,712,0
20250228,173100,4887298755,712,712,712,712,0
20250228,173000,4887298755,712,712,712,712,0
20250228,172900,4887298755,712,712,712,712,0
20250228,172800,4887298755,712,712,712,712,0
20250228,172700,4887298755,712,712,712,712,0
20250228,172600,4887298755,712,712,712,712,0
20250228,172500,4887298755,712,712,712,712,0
20250228,172400,4887298755,712,712,712,712,0
20250228,172300,4887298755,712,712,712,712,0
20250228,172200,4887298755,712,712,712,712,0
20250228,172100,4887298755,712,712,712,712,0
20250228,172000,4887298755,712,712,712,712,0
20250228,171900,4887298755,712,712,712,712,0
20250228,171800,4887298755,712,712,712,712,0
20250228,171700,4887298755,712,712,712,712,0
20250228,171600,4887298755,712,712,712,712,0
20250228,171500,4887298755,712,712,712,712,0
20250228,171400,4887298755,712,712,712,712,74649
20250228,171300,4887298755,712,712,712,712,0
20250228,171200,4887298755,712,712,712,712,0
20250228,171100,4887298755,712,712,712,712,0
20250228,171000,4887298755,712,712,712,712,0
20250228,170900,4887298755,712,712,712,712,0
20250228,170800,4887298755,712,712,712,712,0
20250228,170700,4887298755,712,712,712,712,0
20250228,170600,4887298755,712,712,712,712,0
20250228,170500,4887298755,712,712,712,712,0
20250228,170400,4887298755,712,712,712,712,0
20250228,170300,4887298755,712,712,712,712,0
20250228,170200,4887298755,712,712,712,712,0
20250228,170100,4887298755,712,712,712,712,0
20250228,170000,4887298755,712,712,712,712,0
20250228,165900,4887298755,712,712,712,712,0
20250228,165800,4887298755,712,712,712,712,0
20250228,165700,4887298755,712,712,712,712,0
20250228,165600,4887298755,712,712,712,712,0
20250228,165500,4887298755,712,712,712,712,0
20250228,165400,4887298755,712,712,712,712,0
20250228,165300,4887298755,712,712,712,712,0
20250228,165200,4887298755,712,712,712,712,0
20250228,165100,4887298755,712,712,712,712,0
20250228,165000,4887298755,712,712,712,712,0
20250228,164900,4887298755,712,712,712,712,0
20250228,164800,4887298755,712,712,712,712,0
20250228,164700,4887298755,712,712,712,712,0
20250228,164600,4887298755,712,712,712,712,0
20250228,164500,4887298755,712,712,712,712,0
20250228,164400,4887298755,712,712,712,712,74649
20250228,164300,4887298755,712,712,712,712,0
20250228,164200,4887298755,712,712,712,712,0
20250228,164100,4887298755,712,712,712,712,0
20250228,164000,4887298755,712,712,712,712,0
20250228,163900,4887298755,712,712,712,712,0
20250228,163800,4887298755,712,712,712,712,0
20250228,163700,4887298755,712,712,712,712,0
20250228,163600,4887298755,712,712,712,712,0
20250228,163500,4887298755,712,712,712,712,0
20250228,163400,4887298755,712,712,712,712,0
20250228,163300,4887298755,712,712,712,712,0
20250228,163200,4887298755,712,712,712,712,0
20250228,163100,4887298755,712,712,712,712,0
20250228,163000,4887298755,712,712,712,712,0
20250228,162900,4887298755,712,712,712,712,0
20250228,162800,4887298755,712,712,712,712,0
20250228,162700,4887298755,712,712,712,712,0
20250228,162600,4887298755,712,712,712,712,0
20250228,162500,4887298755,712,712,712,712,0
20250228,162400,4887298755,712,712,712,712,0
20250228,162300,4887298755,712,712,712,712,0
20250228,162200,4887298755,712,712,712,712,0
20250228,162100,4887298755,712,712,712,712,0
20250228,162000,4887298755,712,712,712,712,0
20250228,161900,4887298755,712,712,712,712,0
20250228,161800,4887298755,712,712,712,712,0
20250228,161700,4887298755,712,712,712,712,0
20250228,161600,4887298755,712,712,712,712,0
20250228,161500,4887298755,712,712,712,712,0
20250228,161400,4887298755,712,712,712,712,74649
20250228,161300,4887298755,712,712,712,712,0
20250228,161200,4887298755,712,712,712,712,0
20250228,161100,4887298755,712,712,712,712,0
20250228,161000,4887298755,712,712,712,712,0
20250228,160900,4887298755,712,712,712,712,0
20250228,160800,4887298755,712,712,712,712,0
20250228,160700,4887298755,712,712,712,712,0
20250228,160600,4887298755,712,712,712,712,0
20250228,160500,4887298755,712,712,712,712,0
20250228,160400,4887298755,712,712,712,712,0
20250228,160300,4887298755,712,712,712,712,0
20250228,160200,4887298755,712,712,712,712,0
20250228,160100,4887298755,712,712,712,712,0
20250228,160000,4887298755,712,712,712,712,0
20250228,155900,4887298755,712,712,712,712,0
20250228,155800,4887298755,712,712,712,712,0
20250228,155700,4887298755,712,712,712,712,0
20250228,155600,4887298755,712,712,712,712,0
20250228,155500,4887298755,712,712,712,712,0
20250228,155400,4887298755,712,712,712,712,0
20250228,155300,4887298755,712,712,712,712,0
20250228,155200,4887298755,712,712,712,712,0
20250228,155100,4887298755,712,712,712,712,0
20250228,155000,4887298755,712,712,712,712,0
20250228,154900,4887298755,712,712,712,712,0
20250228,154800,4887298755,712,712,712,712,0
20250228,154700,4887298755,712,712,712,712,0
20250228,154600,4887298755,712,712,712,712,0
20250228,154500,4887298755,712,712,712,712,0
20250228,154400,4887298755,712,712,712,712,74649
20250228,154300,4887298755,712,712,712,712,0
20250228,154200,4887298755,712,712,712,712,0
20250228,154100,4887298755,712,712,712,712,0
20250228,154000,4887298755,712,712,712,712,0
20250228,153900,4887298755,712,712,712,712,0
20250228,153800,4887298755,712,712,712,712,0
20250228,153700,4887298755,712,712,712,712,0
20250228,153600,4887298755,712,712,712,712,0
20250228,153500,4887298755,712,712,712,712,0
20250228,153400,4887298755,712,712,712,712,0
20250228,153300,4887298755,712,712,712,712,0
20250228,153200,4887298755,712,712,712,712,0
20250228,153100,4887298755,712,712,712,712,0
20250228,153000,4887298755,712,712,712,712,74649
20250228,152900,4834148667,714,714,714,714,0
20250228,152800,4834148667,714,714,714,714,0
20250228,152700,4834148667,714,714,714,714,0
20250228,152600,4834148667,714,714,714,714,0
20250228,152500,4834148667,714,714,714,714,0
20250228,152400,4834148667,714,714,714,714,0
20250228,152300,4834148667,714,714,714,714,0
20250228,152200,4834148667,714,714,714,714,0
20250228,152100,4834148667,714,714,714,714,0
20250228,152000,4834148667,714,714,714,714,0
20250228,151900,4834148667,714,716,716,714,8805
20250228,151800,4827853398,716,717,717,715,13413
20250228,151700,4818257358,717,716,717,716,13572
20250228,151600,4808539542,717,717,717,716,11240
20250228,151500,4800491023,717,716,717,715,6071
20250228,151400,4796144682,717,716,717,716,2927
20250228,151300,4794048899,716,717,717,715,4351
20250228,151200,4790931563,717,715,717,715,810
20250228,151100,4790351851,715,717,717,715,502
20250228,151000,4789992433,715,717,717,715,10811
20250228,150900,4782253031,718,718,719,717,784
20250228,150800,4781690128,718,718,718,718,1293
20250228,150700,4780761754,718,718,718,718,2900
20250228,150600,4778679554,718,717,718,716,3661
20250228,150500,4776054578,717,716,717,716,478
20250228,150400,4775711853,716,717,717,715,1105
20250228,150300,4774921256,715,719,719,715,6427
20250228,150200,4770305912,719,717,719,717,1967
20250228,150100,4768895148,719,719,719,717,409
20250228,150000,4768601079,719,717,719,716,17904
20250228,145900,4755771984,717,716,717,715,2350
20250228,145800,4754090902,716,717,717,716,4008
20250228,145700,4751221169,718,715,718,715,290
20250228,145600,4751013811,715,716,718,715,7210
20250228,145500,4745858407,716,719,719,715,1315
20250228,145400,4744913767,720,718,720,715,18694
20250228,145300,4731498760,718,718,718,718,848
20250228,145200,4730889896,720,721,721,718,4999
20250228,145100,4727295272,720,718,720,718,3454
20250228,145000,4724809469,717,718,718,717,2301
20250228,144900,4723157983,718,721,721,718,21314
20250228,144800,4707831648,721,721,721,720,4315
20250228,144700,4704722716,721,722,722,720,4119
20250228,144600,4701754122,722,721,722,721,46
20250228,144500,4701720954,718,720,720,718,2351
20250228,144400,4700028251,721,719,721,719,2200
20250228,144300,4698442127,721,718,721,717,4595
20250228,144200,4695133750,716,719,720,716,5742
20250228,144100,4691011228,719,720,720,718,8317
20250228,144000,4685032304,720,720,720,719,4656
20250228,143900,4681682389,719,719,720,719,2040
20250228,143800,4680215618,722,721,722,720,5497
20250228,143700,4676256463,721,720,721,720,3882
20250228,143600,4673461413,720,717,721,717,17157
20250228,143500,4661157339,717,719,721,717,9611
20250228,143400,4654251333,719,721,722,719,1775
20250228,143300,4652973024,721,721,722,721,49
20250228,143200,4652937692,722,721,722,720,3507
20250228,143100,4650409143,721,721,721,721,1
20250228,143000,4650408422,721,721,721,721,4
20250228,142900,4650405538,719,722,722,719,3373
20250228,142800,4647975320,718,718,718,718,2
20250228,142700,4647973884,721,718,721,718,4191
20250228,142600,4644958746,721,718,721,717,13606
20250228,142500,4635200186,718,717,718,717,4516
20250228,142400,4631962164,717,717,717,717,2303
20250228,142300,4630310913,718,718,721,718,269
20250228,142200,4630117768,717,720,720,717,84
20250228,142100,4630057390,720,717,720,717,5890
20250228,142000,4625824270,716,716,716,716,712
20250228,141900,4625314478,715,714,716,714,4825
20250228,141800,4621864766,714,714,717,714,16175
20250228,141700,4610315793,714,716,717,714,6748
20250228,141600,4605486493,716,715,716,715,2801
20250228,141500,4603483776,715,717,717,715,33689
20250228,141400,4579366901,720,717,720,717,1001
20250228,141300,4578649181,716,719,719,716,28629
20250228,141200,4558122849,720,721,722,720,325
20250228,141100,4557888613,721,719,721,719,1367
20250228,141000,4556904360,720,720,720,719,13772
20250228,140900,4546998245,720,720,721,720,1145
20250228,140800,4546173745,720,722,722,720,14583
20250228,140700,4535667423,722,723,723,722,4512
20250228,140600,4532408638,723,723,724,723,1201
20250228,140500,4531540314,722,722,722,722,0
20250228,140400,4531540314,722,723,724,722,4254
20250228,140300,4528465191,723,724,724,723,1192
20250228,140200,4527603116,723,725,725,723,766
20250228,140100,4527049179,725,722,725,722,502
20250228,140000,4526686729,724,723,724,721,21510
20250228,135900,4511154556,724,723,724,723,119
20250228,135800,4511068518,721,722,722,721,11267
20250228,135700,4502940276,722,723,723,722,10042
20250228,135600,4495682444,723,724,724,723,460
20250228,135500,4495349457,724,724,724,724,5
20250228,135400,4495345837,723,725,725,723,1966
20250228,135300,4493922476,725,725,725,725,114
20250228,135200,4493839826,726,726,726,725,2576
20250228,135100,4491972150,725,725,726,725,2286
20250228,135000,4490314337,726,727,727,726,2879
20250228,134900,4488224083,727,727,727,725,1025
20250228,134800,4487480496,727,726,727,725,13577
20250228,134700,4477611297,725,724,726,723,2517
20250228,134600,4475790008,724,725,727,724,2061
20250228,134500,4474294811,725,726,726,721,10804
20250228,134400,4466476330,727,727,728,727,1254
20250228,134300,4465564442,727,727,728,727,721
20250228,134200,4465039610,724,728,728,724,726
20250228,134100,4464513297,728,727,729,727,652
20250228,134000,4464038003,724,727,727,724,8712
20250228,133900,4457722053,729,728,729,728,3412
20250228,133800,4455236989,728,728,728,726,13418
20250228,133700,4445481708,729,730,730,729,1472
20250228,133600,4444408560,730,734,734,730,3216
20250228,133500,4442058678,732,733,735,732,1662
20250228,133400,4440840568,732,733,735,731,5286
20250228,133300,4436968752,733,735,735,733,12719
20250228,133200,4427623411,733,737,740,733,10369
20250228,133100,4419965441,737,732,744,732,13969
20250228,133000,4409647158,730,723,741,723,50809
20250228,132900,4372340387,723,726,726,723,6367
20250228,132800,4367728525,726,728,728,726,242
20250228,132700,4367552726,728,728,728,726,2325
20250228,132600,4365862619,728,730,731,726,32133
20250228,132500,4342473219,731,734,734,731,19180
20250228,132400,4328409954,733,733,734,731,1423
20250228,132300,4327366443,734,732,734,732,11910
20250228,132200,4318632883,733,732,734,732,17713
20250228,132100,4305648930,732,732,733,731,23930
20250228,132000,4288128756,731,729,732,728,18123
20250228,131900,4274904942,729,727,729,727,11662
20250228,131800,4266415496,727,725,727,725,25182
20250228,131700,4248134677,725,724,725,724,5712
20250228,131600,4243993889,725,724,725,724,385
20250228,131500,4243714765,724,725,725,724,10310
20250228,131400,4236245152,725,725,726,725,2270
20250228,131300,4234598101,725,725,725,725,24
20250228,131200,4234580701,725,723,725,723,9259
20250228,131100,4227870333,724,723,724,723,4238
20250228,131000,4224802649,723,723,723,723,1603
20250228,130900,4223643680,724,723,724,723,1580
20250228,130800,4222501339,723,724,724,723,617
20250228,130700,4222055228,724,724,724,723,1642
20250228,130600,4220866432,723,724,724,723,248
20250228,130500,4220687030,724,723,724,723,7021
20250228,130400,4215604731,722,722,722,722,1
20250228,130300,4215604009,723,723,723,723,500
20250228,130200,4215242509,723,723,724,722,2254
20250228,130100,4213613167,722,722,723,722,6
20250228,130000,4213608833,723,723,724,722,3110
20250228,125900,4211360482,724,723,724,722,9610
20250228,125800,4204413038,722,721,722,721,58
20250228,125700,4204371163,721,719,722,718,15789
20250228,125600,4192989900,719,720,722,719,2958
20250228,125500,4190860127,720,718,720,717,887
20250228,125400,4190223940,717,719,720,717,2395
20250228,125300,4188502815,718,718,718,718,0
20250228,125200,4188502815,718,718,720,718,7560
20250228,125100,4183070975,718,719,720,718,2695
20250228,125000,4181134534,719,722,722,719,12227
20250228,124900,4172330847,721,721,722,720,8674
20250228,124800,4166074849,721,723,723,721,2832
20250228,124700,4164030101,722,721,723,721,3571
20250228,124600,4161451806,721,722,723,721,2537
20250228,124500,4159620223,722,726,726,722,3079
20250228,124400,4157393773,724,725,726,724,9257
20250228,124300,4150689602,725,724,725,723,6453
20250228,124200,4146016168,724,723,725,723,1293
20250228,124100,4145079931,723,723,723,721,1128
20250228,124000,4144265692,723,724,724,723,5219
20250228,123900,4140488994,724,722,724,721,27852
20250228,123800,4120355543,724,726,726,723,9343
20250228,123700,4113589341,726,723,726,723,1664
20250228,123600,4112383731,723,721,723,721,13883
20250228,123500,4102354173,722,724,724,722,6523
20250228,123400,4097636415,724,723,725,723,9863
20250228,123300,4090493862,723,720,725,720,31361
20250228,123200,4067824056,721,719,721,719,5546
20250228,123100,4063833092,718,718,718,717,11876
20250228,123000,4055306137,717,717,717,717,1
20250228,122900,4055305420,717,717,718,716,1417
20250228,122800,4054288632,717,716,717,715,1015
20250228,122700,4053561887,716,716,716,716,2439
20250228,122600,4051815563,717,717,717,716,6434
20250228,122500,4047207803,717,718,719,716,1635
20250228,122400,4046034775,718,717,718,717,4773
20250228,122300,4042611898,718,719,719,718,208
20250228,122200,4042462544,719,717,719,717,13069
20250228,122100,4033081824,719,718,720,717,14052
20250228,122000,4022987199,718,717,718,716,5630
20250228,121900,4018948536,717,717,718,717,9498
20250228,121800,4012138060,717,715,717,715,9269
20250228,121700,4005506671,715,717,717,715,22222
20250228,121600,3989600744,717,717,718,717,13327
20250228,121500,3980041353,717,716,717,712,7957
20250228,121400,3974350922,716,715,720,715,31214
20250228,121300,3951950935,716,714,716,713,14521
20250228,121200,3941570888,714,713,714,712,4744
20250228,121100,3938189415,714,712,714,711,21614
20250228,121000,3922789042,713,708,713,708,14140
20250228,120900,3912754346,709,708,709,708,1168
20250228,120800,3911926974,709,706,709,706,9820
20250228,120700,3904977965,705,706,707,705,17440
20250228,120600,3892665183,706,706,706,706,0
20250228,120500,3892665183,706,706,706,706,1264
20250228,120400,3891772799,706,706,707,706,2236
20250228,120300,3890194143,706,707,707,706,10946
20250228,120200,3882466027,706,707,707,706,2605
20250228,120100,3880624673,707,709,709,707,1424
20250228,120000,3879615847,709,708,709,708,8438
20250228,115900,3873633452,708,708,708,708,5557
20250228,115800,3869699096,707,707,707,706,4811
20250228,115700,3866298694,707,707,707,707,4045
20250228,115600,3863438879,707,706,707,706,2716
20250228,115500,3861518717,707,707,707,707,607
20250228,115400,3861089568,707,706,707,706,57
20250228,115300,3861049295,706,706,706,706,3496
20250228,115200,3858581119,706,707,707,706,26
20250228,115100,3858562755,706,705,706,705,1966
20250228,115000,3857174841,705,705,707,705,1358
20250228,114900,3856216286,705,706,707,705,6577
20250228,114800,3851573731,706,705,706,705,18894
20250228,114700,3838250595,706,706,706,705,17632
20250228,114600,3825816875,706,708,708,706,21199
20250228,114500,3810839555,709,707,709,707,2455
20250228,114400,3809101989,707,707,707,707,339
20250228,114300,3808862316,707,707,708,706,1408
20250228,114200,3807866999,707,705,707,705,74
20250228,114100,3807814791,706,706,706,705,771
20250228,114000,3807271082,706,706,707,706,17391
20250228,113900,3794993035,707,706,707,706,798
20250228,113800,3794429629,707,707,707,706,3335
20250228,113700,3792074503,707,708,708,707,2510
20250228,113600,3790299930,708,709,709,707,2269
20250228,113500,3788695733,708,708,709,708,3347
20250228,113400,3786325953,709,706,709,706,4535
20250228,113300,3783122902,706,705,706,705,1016
20250228,113200,3782406620,705,704,705,704,11335
20250228,113100,3774422395,705,704,705,703,7720
20250228,113000,3768994240,704,705,705,703,38918
20250228,112900,3741614699,705,705,705,703,8608
20250228,112800,3735556642,705,706,706,703,12555
20250228,112700,3726725445,706,705,706,705,2327
20250228,112600,3725084600,706,704,706,703,21329
20250228,112500,3710089008,703,708,708,703,60896
20250228,112400,3667134291,708,708,708,708,4006
20250228,112300,3664298043,708,707,708,706,5948
20250228,112200,3660093090,708,707,708,707,6055
20250228,112100,3655808200,707,707,708,707,10180
20250228,112000,3648609222,707,708,708,707,9092
20250228,111900,3642179273,708,708,709,707,8592
20250228,111800,3636096694,708,711,711,708,30257
20250228,111700,3614647167,711,712,712,711,1048
20250228,111600,3613901115,712,713,713,712,12353
20250228,111500,3605098629,713,713,714,713,861
20250228,111400,3604484622,713,714,714,713,11156
20250228,111300,3596526801,714,714,714,713,1337
20250228,111200,3595572334,714,712,714,712,4234
20250228,111100,3592555736,712,712,712,711,8293
20250228,111000,3586651201,712,711,712,711,4475
20250228,110900,3583467223,711,711,712,711,6295
20250228,110800,3578991476,710,710,710,710,1466
20250228,110700,3577950616,710,710,710,709,5191
20250228,110600,3574266119,710,710,710,709,2024
20250228,110500,3572829231,709,709,710,709,1125
20250228,110400,3572031356,709,708,711,706,28755
20250228,110300,3551689019,710,710,711,707,28273
20250228,110200,3531647685,710,711,712,710,1113
20250228,110100,3530856526,712,710,712,710,3766
20250228,110000,3528179457,711,710,711,709,12219
20250228,105900,3519510495,710,710,710,710,4316
20250228,105800,3516446135,711,711,711,710,4118
20250228,105700,3513522284,710,710,712,710,4335
20250228,105600,3510441219,711,711,712,711,1939
20250228,105500,3509062499,711,711,711,711,8817
20250228,105400,3502793612,711,710,711,710,4393
20250228,105300,3499673285,710,708,710,708,7176
20250228,105200,3494583165,708,708,710,707,17297
20250228,105100,3482333393,709,709,710,705,82826
20250228,105000,3423724522,709,712,712,707,112626
20250228,104900,3343737409,712,713,713,712,8322
20250228,104800,3337811134,712,713,714,712,15673
20250228,104700,3326641569,714,714,714,713,720
20250228,104600,3326127987,714,714,714,714,495
20250228,104500,3325774557,715,716,716,713,5240
20250228,104400,3322036380,716,716,716,715,1821
20250228,104300,3320734023,716,715,716,715,27
20250228,104200,3320714697,715,714,715,714,3825
20250228,104100,3317980822,713,714,716,713,29571
20250228,104000,3296889005,715,714,715,714,4180
20250228,103900,3293904484,714,713,714,713,41952
20250228,103800,3263991864,713,714,715,713,42695
20250228,103700,3233531444,715,715,715,713,12594
20250228,103600,3224541657,714,714,715,713,33439
20250228,103500,3200692319,714,714,715,714,13337
20250228,103400,3191169301,715,714,715,714,6459
20250228,103300,3186557248,714,714,715,714,11418
20250228,103200,3178404025,715,716,716,715,14811
20250228,103100,3167814090,715,715,715,714,8495
20250228,103000,3161741944,715,716,716,715,1447
20250228,102900,3160707320,716,715,716,714,12156
20250228,102800,3152015033,715,715,715,714,25563
20250228,102700,3133738589,714,714,715,713,32905
20250228,102600,3110251485,714,714,715,713,17792
20250228,102500,3097550978,714,715,715,714,32913
20250228,102400,3074045892,715,715,716,715,2587
20250228,102300,3072195862,716,715,716,714,26096
20250228,102200,3053553820,716,714,716,714,18327
20250228,102100,3040446158,714,717,717,713,77380
20250228,102000,2985115439,716,719,720,715,3367
20250228,101900,2982696933,720,717,720,713,35942
20250228,101800,2956986412,713,718,718,713,50058
20250228,101700,2921251110,715,717,720,715,22367
20250228,101600,2905222617,717,721,721,715,44498
20250228,101500,2873316071,723,721,723,718,53591
20250228,101400,2834795882,721,724,724,720,7954
20250228,101300,2829068562,720,723,724,720,21984
20250228,101200,2813205883,721,722,723,721,15097
20250228,101100,2802295091,723,721,723,720,11768
20250228,101000,2793802655,721,720,721,720,15635
20250228,100900,2782530165,720,722,722,718,124222
20250228,100800,2693102494,722,722,723,722,210338
20250228,100700,2541238450,723,723,724,722,15334
20250228,100600,2530152576,722,723,723,722,24049
20250228,100500,2512773261,724,723,724,723,3847
20250228,100400,2509991256,724,723,724,722,5851
20250228,100300,2505760930,722,724,724,722,6589
20250228,100200,2501002107,723,722,724,722,1151
20250228,100100,2500170876,722,723,724,722,25777
20250228,100000,2481552412,723,723,724,723,7780
20250228,095900,2475923056,723,724,724,722,9458
20250228,095800,2469082093,723,723,725,722,28081
20250228,095700,2448789211,723,726,726,723,20943
20250228,095600,2433629494,726,726,727,725,7183
20250228,095500,2428418934,725,725,728,725,5326
20250228,095400,2424553138,726,728,728,724,1333
20250228,095300,2423584523,729,723,729,723,30851
20250228,095200,2401245542,723,723,723,722,44950
20250228,095100,2368762964,723,723,723,722,30360
20250228,095000,2346835830,723,724,724,722,47967
20250228,094900,2312156453,724,724,725,723,23302
20250228,094800,2295305785,724,724,726,724,1992
20250228,094700,2293863379,726,723,726,723,14332
20250228,094600,2283498545,723,724,724,723,18613
20250228,094500,2270035041,723,727,727,723,31223
20250228,094400,2247431237,728,726,729,725,19099
20250228,094300,2233564324,726,725,726,725,19204
20250228,094200,2219634404,724,724,725,723,17820
20250228,094100,2206730058,723,725,725,723,19078
20250228,094000,2192927531,725,725,726,724,8236
20250228,093900,2186957952,725,723,726,723,15911
20250228,093800,2175427803,724,723,725,723,9240
20250228,093700,2168741266,723,725,725,723,34797
20250228,093600,2143556837,725,724,725,724,16676
20250228,093500,2131477650,725,724,725,723,48638
20250228,093400,2096298865,724,728,728,724,53969
20250228,093300,2057109233,728,732,732,728,21610
20250228,093200,2041352406,731,732,732,731,24016
20250228,093100,2023787188,731,732,733,731,20149
20250228,093000,2009039630,733,729,734,729,17588
20250228,092900,1996163725,730,728,730,727,24726
20250228,092800,1978172290,728,726,728,726,10651
20250228,092700,1970428802,727,728,728,726,15177
20250228,092600,1959396645,727,727,728,725,15010
20250228,092500,1948489941,727,725,727,725,32811
20250228,092400,1924672552,725,726,728,724,10972
20250228,092300,1916717008,725,726,727,721,110870
20250228,092200,1836576625,725,728,728,724,84179
20250228,092100,1775503523,728,729,729,726,30332
20250228,092000,1753447631,729,730,731,729,18040
20250228,091900,1740286209,729,729,732,728,41041
20250228,091800,1710322548,729,729,729,724,132432
20250228,091700,1614193902,728,730,732,727,30946
20250228,091600,1591621669,732,728,735,726,46976
20250228,091500,1557299615,726,728,729,725,106306
20250228,091400,1480023035,729,735,735,728,94474
20250228,091300,1411037664,733,732,737,731,44816
20250228,091200,1378199687,734,737,740,731,134930
20250228,091100,1279127695,738,737,749,734,91348
20250228,091000,1211548836,734,739,739,729,100556
20250228,090900,1137738839,736,740,742,730,93474
20250228,090800,1068861055,738,730,768,727,168653
20250228,090700,944082092,729,729,732,727,107357
20250228,090600,865883721,730,732,733,728,161834
20250228,090500,747734231,732,737,737,728,126763
20250228,090400,655109933,735,733,736,728,125742
20250228,090300,563152437,734,744,745,731,99927
20250228,090200,489426018,740,738,744,730,117634
20250228,090100,403085542,741,749,749,730,139022
20250228,090000,300755581,753,760,761,724,400302