stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185200,199597308,739,739,739,739,2816
20250228,185100,199597308,739,739,739,739,0
20250228,185000,199597308,739,739,739,739,0
20250228,184900,199597308,739,739,739,739,0
20250228,184800,199597308,739,739,739,739,0
20250228,184700,199597308,739,739,739,739,0
20250228,184600,199597308,739,739,739,739,0
20250228,184500,199597308,739,739,739,739,0
20250228,184400,199597308,739,739,739,739,0
20250228,184300,199597308,739,739,739,739,0
20250228,184200,199597308,739,739,739,739,0
20250228,184100,199597308,739,739,739,739,0
20250228,184000,199597308,739,739,739,739,0
20250228,183900,199597308,739,739,739,739,0
20250228,183800,199597308,739,739,739,739,0
20250228,183700,199597308,739,739,739,739,0
20250228,183600,199597308,739,739,739,739,0
20250228,183500,199597308,739,739,739,739,0
20250228,183400,199597308,739,739,739,739,0
20250228,183300,199597308,739,739,739,739,0
20250228,183200,199597308,739,739,739,739,0
20250228,183100,199597308,739,739,739,739,0
20250228,183000,199597308,739,739,739,739,0
20250228,182900,199597308,739,739,739,739,0
20250228,182800,199597308,739,739,739,739,0
20250228,182700,199597308,739,739,739,739,0
20250228,182600,199597308,739,739,739,739,0
20250228,182500,199597308,739,739,739,739,0
20250228,182400,199597308,739,739,739,739,0
20250228,182300,199597308,739,739,739,739,0
20250228,182200,199597308,739,739,739,739,2816
20250228,182100,199597308,739,739,739,739,0
20250228,182000,199597308,739,739,739,739,0
20250228,181900,199597308,739,739,739,739,0
20250228,181800,199597308,739,739,739,739,0
20250228,181700,199597308,739,739,739,739,0
20250228,181600,199597308,739,739,739,739,0
20250228,181500,199597308,739,739,739,739,0
20250228,181400,199597308,739,739,739,739,0
20250228,181300,199597308,739,739,739,739,0
20250228,181200,199597308,739,739,739,739,0
20250228,181100,199597308,739,739,739,739,0
20250228,181000,199597308,739,739,739,739,0
20250228,180900,199597308,739,739,739,739,0
20250228,180800,199597308,739,739,739,739,0
20250228,180700,199597308,739,739,739,739,0
20250228,180600,199597308,739,739,739,739,0
20250228,180500,199597308,739,739,739,739,0
20250228,180400,199597308,739,739,739,739,0
20250228,180300,199597308,739,739,739,739,0
20250228,180200,199597308,739,739,739,739,0
20250228,180100,199597308,739,739,739,739,0
20250228,180000,199597308,739,739,739,739,0
20250228,175900,199597308,739,739,739,739,0
20250228,175800,199597308,739,739,739,739,0
20250228,175700,199597308,739,739,739,739,0
20250228,175600,199597308,739,739,739,739,0
20250228,175500,199597308,739,739,739,739,0
20250228,175400,199597308,739,739,739,739,0
20250228,175300,199597308,739,739,739,739,0
20250228,175200,199597308,739,739,739,739,2816
20250228,175100,199597308,739,739,739,739,0
20250228,175000,199597308,739,739,739,739,0
20250228,174900,199597308,739,739,739,739,0
20250228,174800,199597308,739,739,739,739,0
20250228,174700,199597308,739,739,739,739,0
20250228,174600,199597308,739,739,739,739,0
20250228,174500,199597308,739,739,739,739,0
20250228,174400,199597308,739,739,739,739,0
20250228,174300,199597308,739,739,739,739,0
20250228,174200,199597308,739,739,739,739,0
20250228,174100,199597308,739,739,739,739,0
20250228,174000,199597308,739,739,739,739,0
20250228,173900,199597308,739,739,739,739,0
20250228,173800,199597308,739,739,739,739,0
20250228,173700,199597308,739,739,739,739,0
20250228,173600,199597308,739,739,739,739,0
20250228,173500,199597308,739,739,739,739,0
20250228,173400,199597308,739,739,739,739,0
20250228,173300,199597308,739,739,739,739,0
20250228,173200,199597308,739,739,739,739,0
20250228,173100,199597308,739,739,739,739,0
20250228,173000,199597308,739,739,739,739,0
20250228,172900,199597308,739,739,739,739,0
20250228,172800,199597308,739,739,739,739,0
20250228,172700,199597308,739,739,739,739,0
20250228,172600,199597308,739,739,739,739,0
20250228,172500,199597308,739,739,739,739,0
20250228,172400,199597308,739,739,739,739,0
20250228,172300,199597308,739,739,739,739,0
20250228,172200,199597308,739,739,739,739,2816
20250228,172100,199597308,739,739,739,739,0
20250228,172000,199597308,739,739,739,739,0
20250228,171900,199597308,739,739,739,739,0
20250228,171800,199597308,739,739,739,739,0
20250228,171700,199597308,739,739,739,739,0
20250228,171600,199597308,739,739,739,739,0
20250228,171500,199597308,739,739,739,739,0
20250228,171400,199597308,739,739,739,739,0
20250228,171300,199597308,739,739,739,739,0
20250228,171200,199597308,739,739,739,739,0
20250228,171100,199597308,739,739,739,739,0
20250228,171000,199597308,739,739,739,739,0
20250228,170900,199597308,739,739,739,739,0
20250228,170800,199597308,739,739,739,739,0
20250228,170700,199597308,739,739,739,739,0
20250228,170600,199597308,739,739,739,739,0
20250228,170500,199597308,739,739,739,739,0
20250228,170400,199597308,739,739,739,739,0
20250228,170300,199597308,739,739,739,739,0
20250228,170200,199597308,739,739,739,739,0
20250228,170100,199597308,739,739,739,739,0
20250228,170000,199597308,739,739,739,739,0
20250228,165900,199597308,739,739,739,739,0
20250228,165800,199597308,739,739,739,739,0
20250228,165700,199597308,739,739,739,739,0
20250228,165600,199597308,739,739,739,739,0
20250228,165500,199597308,739,739,739,739,0
20250228,165400,199597308,739,739,739,739,0
20250228,165300,199597308,739,739,739,739,0
20250228,165200,199597308,739,739,739,739,2816
20250228,165100,199597308,739,739,739,739,0
20250228,165000,199597308,739,739,739,739,0
20250228,164900,199597308,739,739,739,739,0
20250228,164800,199597308,739,739,739,739,0
20250228,164700,199597308,739,739,739,739,0
20250228,164600,199597308,739,739,739,739,0
20250228,164500,199597308,739,739,739,739,0
20250228,164400,199597308,739,739,739,739,0
20250228,164300,199597308,739,739,739,739,0
20250228,164200,199597308,739,739,739,739,0
20250228,164100,199597308,739,739,739,739,0
20250228,164000,199597308,739,739,739,739,0
20250228,163900,199597308,739,739,739,739,0
20250228,163800,199597308,739,739,739,739,0
20250228,163700,199597308,739,739,739,739,0
20250228,163600,199597308,739,739,739,739,0
20250228,163500,199597308,739,739,739,739,0
20250228,163400,199597308,739,739,739,739,0
20250228,163300,199597308,739,739,739,739,0
20250228,163200,199597308,739,739,739,739,0
20250228,163100,199597308,739,739,739,739,0
20250228,163000,199597308,739,739,739,739,0
20250228,162900,199597308,739,739,739,739,0
20250228,162800,199597308,739,739,739,739,0
20250228,162700,199597308,739,739,739,739,0
20250228,162600,199597308,739,739,739,739,0
20250228,162500,199597308,739,739,739,739,0
20250228,162400,199597308,739,739,739,739,0
20250228,162300,199597308,739,739,739,739,0
20250228,162200,199597308,739,739,739,739,2816
20250228,162100,199597308,739,739,739,739,0
20250228,162000,199597308,739,739,739,739,0
20250228,161900,199597308,739,739,739,739,0
20250228,161800,199597308,739,739,739,739,0
20250228,161700,199597308,739,739,739,739,0
20250228,161600,199597308,739,739,739,739,0
20250228,161500,199597308,739,739,739,739,0
20250228,161400,199597308,739,739,739,739,0
20250228,161300,199597308,739,739,739,739,0
20250228,161200,199597308,739,739,739,739,0
20250228,161100,199597308,739,739,739,739,0
20250228,161000,199597308,739,739,739,739,0
20250228,160900,199597308,739,739,739,739,0
20250228,160800,199597308,739,739,739,739,0
20250228,160700,199597308,739,739,739,739,0
20250228,160600,199597308,739,739,739,739,0
20250228,160500,199597308,739,739,739,739,0
20250228,160400,199597308,739,739,739,739,0
20250228,160300,199597308,739,739,739,739,0
20250228,160200,199597308,739,739,739,739,0
20250228,160100,199597308,739,739,739,739,0
20250228,160000,199597308,739,739,739,739,0
20250228,155900,199597308,739,739,739,739,0
20250228,155800,199597308,739,739,739,739,0
20250228,155700,199597308,739,739,739,739,0
20250228,155600,199597308,739,739,739,739,0
20250228,155500,199597308,739,739,739,739,0
20250228,155400,199597308,739,739,739,739,0
20250228,155300,199597308,739,739,739,739,0
20250228,155200,199597308,739,739,739,739,2816
20250228,155100,199597308,739,739,739,739,0
20250228,155000,199597308,739,739,739,739,0
20250228,154900,199597308,739,739,739,739,0
20250228,154800,199597308,739,739,739,739,0
20250228,154700,199597308,739,739,739,739,0
20250228,154600,199597308,739,739,739,739,0
20250228,154500,199597308,739,739,739,739,0
20250228,154400,199597308,739,739,739,739,0
20250228,154300,199597308,739,739,739,739,0
20250228,154200,199597308,739,739,739,739,0
20250228,154100,199597308,739,739,739,739,0
20250228,154000,199597308,739,739,739,739,0
20250228,153900,199597308,739,739,739,739,0
20250228,153800,199597308,739,739,739,739,0
20250228,153700,199597308,739,739,739,739,0
20250228,153600,199597308,739,739,739,739,0
20250228,153500,199597308,739,739,739,739,0
20250228,153400,199597308,739,739,739,739,0
20250228,153300,199597308,739,739,739,739,0
20250228,153200,199597308,739,739,739,739,0
20250228,153100,199597308,739,739,739,739,0
20250228,153000,199597308,739,739,739,739,2816
20250228,152900,197516284,736,736,736,736,0
20250228,152800,197516284,736,736,736,736,0
20250228,152700,197516284,736,736,736,736,0
20250228,152600,197516284,736,736,736,736,0
20250228,152500,197516284,736,736,736,736,0
20250228,152400,197516284,736,736,736,736,0
20250228,152300,197516284,736,736,736,736,0
20250228,152200,197516284,736,736,736,736,0
20250228,152100,197516284,736,736,736,736,0
20250228,152000,197516284,736,736,736,736,0
20250228,151900,197516284,736,736,736,736,682
20250228,151800,197014332,735,735,736,735,657
20250228,151700,196531430,736,736,736,735,8
20250228,151600,196525543,736,733,736,733,627
20250228,151500,196065426,736,736,736,733,13
20250228,151400,196055865,737,737,737,737,0
20250228,151300,196055865,737,737,737,737,0
20250228,151200,196055865,737,737,737,737,0
20250228,151100,196055865,737,737,737,737,0
20250228,151000,196055865,737,735,737,727,30003
20250228,150900,174221525,737,737,737,737,0
20250228,150800,174221525,737,737,737,737,0
20250228,150700,174221525,737,737,737,737,0
20250228,150600,174221525,737,737,737,737,0
20250228,150500,174221525,737,737,737,737,30
20250228,150400,174199415,737,736,737,736,47
20250228,150300,174164822,737,737,737,737,2
20250228,150200,174163348,737,737,737,737,0
20250228,150100,174163348,737,737,737,737,0
20250228,150000,174163348,737,737,737,737,0
20250228,145900,174163348,737,737,737,737,0
20250228,145800,174163348,737,737,737,737,0
20250228,145700,174163348,737,737,737,737,90
20250228,145600,174097018,737,737,737,737,1
20250228,145500,174096281,739,739,739,739,0
20250228,145400,174096281,739,739,739,739,0
20250228,145300,174096281,739,739,739,739,0
20250228,145200,174096281,739,739,739,739,5
20250228,145100,174092586,739,739,739,739,3
20250228,145000,174090369,732,737,737,732,430
20250228,144900,173775493,739,739,739,739,0
20250228,144800,173775493,739,739,739,739,2
20250228,144700,173774015,739,739,739,739,406
20250228,144600,173473981,739,739,739,739,203
20250228,144500,173323964,739,739,739,739,100
20250228,144400,173250064,739,739,739,739,0
20250228,144300,173250064,739,739,739,739,0
20250228,144200,173250064,739,739,739,739,0
20250228,144100,173250064,739,739,739,739,0
20250228,144000,173250064,739,739,739,739,0
20250228,143900,173250064,739,739,739,739,0
20250228,143800,173250064,739,739,739,739,5
20250228,143700,173246369,739,739,739,739,0
20250228,143600,173246369,739,737,739,733,7205
20250228,143500,167941768,739,734,739,734,11
20250228,143400,167933674,734,734,734,734,481
20250228,143300,167580620,734,735,735,734,2344
20250228,143200,165860123,740,740,740,733,35
20250228,143100,165834434,740,740,740,740,0
20250228,143000,165834434,740,740,740,740,0
20250228,142900,165834434,740,740,740,740,0
20250228,142800,165834434,740,740,740,740,0
20250228,142700,165834434,740,740,740,740,10
20250228,142600,165827034,740,740,740,740,0
20250228,142500,165827034,740,735,740,733,690
20250228,142400,165320455,735,735,735,735,103
20250228,142300,165244750,736,740,740,736,566
20250228,142200,164828154,740,740,740,740,0
20250228,142100,164828154,740,740,740,740,0
20250228,142000,164828154,740,740,740,740,0
20250228,141900,164828154,740,740,740,740,0
20250228,141800,164828154,740,740,740,740,8
20250228,141700,164822234,740,740,740,740,0
20250228,141600,164822234,740,740,740,740,0
20250228,141500,164822234,740,740,740,740,0
20250228,141400,164822234,740,740,740,740,0
20250228,141300,164822234,740,740,740,740,3
20250228,141200,164820014,736,736,736,736,5
20250228,141100,164816334,737,740,740,737,2006
20250228,141000,163337897,740,740,740,740,0
20250228,140900,163337897,740,740,740,740,0
20250228,140800,163337897,740,740,740,740,0
20250228,140700,163337897,740,740,740,740,0
20250228,140600,163337897,740,740,740,740,0
20250228,140500,163337897,740,740,740,740,0
20250228,140400,163337897,740,740,740,740,4
20250228,140300,163334937,738,738,738,738,0
20250228,140200,163334937,738,738,738,738,0
20250228,140100,163334937,738,738,738,738,2000
20250228,140000,161858937,736,737,737,736,1200
20250228,135900,160975685,738,738,738,738,6
20250228,135800,160971257,738,738,738,738,0
20250228,135700,160971257,738,738,738,738,0
20250228,135600,160971257,738,738,738,738,0
20250228,135500,160971257,738,738,738,738,3137
20250228,135400,158656151,739,739,739,739,0
20250228,135300,158656151,739,739,739,739,1
20250228,135200,158655412,741,741,741,741,3
20250228,135100,158653189,740,740,740,740,0
20250228,135000,158653189,740,740,740,740,0
20250228,134900,158653189,740,740,740,740,0
20250228,134800,158653189,740,740,740,740,1
20250228,134700,158652449,742,740,742,740,3
20250228,134600,158650227,742,741,742,741,12
20250228,134500,158641334,741,742,742,741,31
20250228,134400,158618353,742,742,742,742,0
20250228,134300,158618353,742,742,742,742,2
20250228,134200,158616869,742,742,742,742,1
20250228,134100,158616127,742,741,742,741,201
20250228,134000,158467185,741,739,741,739,5893
20250228,133900,154110960,739,739,739,739,0
20250228,133800,154110960,739,739,739,736,2547
20250228,133700,152236362,738,737,738,737,4549
20250228,133600,148880681,737,737,737,737,0
20250228,133500,148880681,737,737,737,737,0
20250228,133400,148880681,737,737,737,737,20
20250228,133300,148865941,737,737,737,737,0
20250228,133200,148865941,737,737,737,737,1003
20250228,133100,148126730,736,736,736,736,0
20250228,133000,148126730,736,736,736,736,0
20250228,132900,148126730,736,736,736,736,241
20250228,132800,147949354,736,736,736,736,15
20250228,132700,147938314,737,737,737,737,0
20250228,132600,147938314,737,737,737,737,0
20250228,132500,147938314,737,737,737,737,0
20250228,132400,147938314,737,737,737,737,0
20250228,132300,147938314,737,736,737,736,10
20250228,132200,147930950,735,735,735,735,1
20250228,132100,147930215,736,734,737,734,1024
20250228,132000,147178586,734,734,734,734,0
20250228,131900,147178586,734,734,734,734,0
20250228,131800,147178586,734,734,734,734,3
20250228,131700,147176384,734,734,734,734,0
20250228,131600,147176384,734,734,734,734,2
20250228,131500,147174916,733,733,733,733,0
20250228,131400,147174916,733,733,733,733,0
20250228,131300,147174916,733,733,733,733,1
20250228,131200,147174183,734,734,734,734,0
20250228,131100,147174183,734,734,734,734,0
20250228,131000,147174183,734,734,734,734,0
20250228,130900,147174183,734,734,734,734,0
20250228,130800,147174183,734,734,734,734,0
20250228,130700,147174183,734,734,734,734,0
20250228,130600,147174183,734,734,734,734,0
20250228,130500,147174183,734,734,734,734,0
20250228,130400,147174183,734,733,734,733,1232
20250228,130300,146271124,733,731,733,729,4374
20250228,130200,143082464,733,733,733,733,17
20250228,130100,143070003,733,733,733,733,0
20250228,130000,143070003,733,733,733,733,0
20250228,125900,143070003,733,733,733,733,0
20250228,125800,143070003,733,733,733,733,0
20250228,125700,143070003,733,733,733,733,0
20250228,125600,143070003,733,733,733,733,0
20250228,125500,143070003,733,733,733,733,20
20250228,125400,143055343,733,733,733,733,0
20250228,125300,143055343,733,733,733,733,0
20250228,125200,143055343,733,733,733,733,0
20250228,125100,143055343,733,733,733,733,69
20250228,125000,143004766,734,734,734,734,0
20250228,124900,143004766,734,734,734,734,0
20250228,124800,143004766,734,734,734,734,1
20250228,124700,143004032,734,734,734,734,0
20250228,124600,143004032,734,734,734,734,1000
20250228,124500,142270032,734,734,734,734,0
20250228,124400,142270032,734,734,734,734,0
20250228,124300,142270032,734,734,734,734,0
20250228,124200,142270032,734,734,734,734,0
20250228,124100,142270032,734,734,734,734,137
20250228,124000,142169474,734,734,734,734,0
20250228,123900,142169474,734,734,734,734,0
20250228,123800,142169474,734,727,734,725,12003
20250228,123700,133457105,726,726,726,726,0
20250228,123600,133457105,726,728,728,726,4
20250228,123500,133454198,730,730,730,730,1000
20250228,123400,132724198,726,734,734,726,8535
20250228,123300,126525501,727,730,730,727,10000
20250228,123200,119247903,735,735,735,735,10
20250228,123100,119240553,736,736,736,736,0
20250228,123000,119240553,736,736,736,736,91
20250228,122900,119173577,730,730,730,730,400
20250228,122800,118881577,730,730,730,730,0
20250228,122700,118881577,730,730,730,730,0
20250228,122600,118881577,730,731,736,730,6164
20250228,122500,114375670,731,735,735,729,13945
20250228,122400,104181019,737,737,737,737,0
20250228,122300,104181019,737,737,737,737,0
20250228,122200,104181019,737,740,740,737,91
20250228,122100,104113938,737,737,737,737,0
20250228,122000,104113938,737,737,737,737,135
20250228,121900,104014443,739,739,739,739,0
20250228,121800,104014443,739,739,739,739,0
20250228,121700,104014443,739,739,739,739,0
20250228,121600,104014443,739,739,739,739,0
20250228,121500,104014443,739,739,739,739,0
20250228,121400,104014443,739,738,739,738,8052
20250228,121300,98072062,738,738,738,738,1
20250228,121200,98071324,738,738,738,738,6697
20250228,121100,93128938,740,740,740,740,0
20250228,121000,93128938,740,738,740,738,3
20250228,120900,93126720,738,738,738,738,3
20250228,120800,93124506,740,740,740,740,1
20250228,120700,93123766,741,741,741,741,134
20250228,120600,93024472,741,741,741,741,0
20250228,120500,93024472,741,740,741,740,105
20250228,120400,92946767,741,740,741,740,4602
20250228,120300,89541282,740,738,740,738,14
20250228,120200,89530924,741,741,741,741,13337
20250228,120100,79648207,741,738,741,738,4
20250228,120000,79645246,741,741,741,741,3
20250228,115900,79643023,739,739,739,738,5
20250228,115800,79639330,741,741,741,741,0
20250228,115700,79639330,741,741,741,741,0
20250228,115600,79639330,741,741,741,741,0
20250228,115500,79639330,741,741,741,741,6667
20250228,115400,74699083,741,741,741,741,0
20250228,115300,74699083,741,741,741,741,0
20250228,115200,74699083,741,741,741,741,6
20250228,115100,74694637,741,739,741,739,7689
20250228,115000,69004060,740,740,740,740,0
20250228,114900,69004060,740,739,740,736,9
20250228,114800,68997419,736,740,740,736,11
20250228,114700,68989286,736,735,736,734,186
20250228,114600,68852665,738,737,738,736,143
20250228,114500,68747409,740,738,740,737,3748
20250228,114400,65981461,738,738,738,738,6
20250228,114300,65977033,740,740,740,739,54
20250228,114200,65937075,739,739,739,739,1100
20250228,114100,65124175,739,739,739,739,0
20250228,114000,65124175,739,739,739,739,0
20250228,113900,65124175,739,739,739,739,0
20250228,113800,65124175,739,739,739,739,0
20250228,113700,65124175,739,739,739,739,0
20250228,113600,65124175,739,739,739,739,0
20250228,113500,65124175,739,739,739,739,0
20250228,113400,65124175,739,737,739,737,2
20250228,113300,65122699,739,736,739,736,13
20250228,113200,65113116,738,738,738,738,0
20250228,113100,65113116,738,738,738,738,3
20250228,113000,65110902,736,736,736,736,1
20250228,112900,65110166,739,739,739,739,0
20250228,112800,65110166,739,739,739,739,0
20250228,112700,65110166,739,739,739,739,0
20250228,112600,65110166,739,739,739,739,0
20250228,112500,65110166,739,739,739,739,0
20250228,112400,65110166,739,738,739,738,489
20250228,112300,64748895,739,739,739,739,0
20250228,112200,64748895,739,739,739,739,0
20250228,112100,64748895,739,739,739,739,0
20250228,112000,64748895,739,734,739,734,920
20250228,111900,64073037,734,734,734,734,0
20250228,111800,64073037,734,734,734,734,112
20250228,111700,63990829,734,733,734,732,116
20250228,111600,63905891,734,733,734,733,107
20250228,111500,63827453,734,734,734,734,87
20250228,111400,63763595,734,734,734,734,399
20250228,111300,63470729,734,734,734,734,172
20250228,111200,63344481,734,734,734,734,0
20250228,111100,63344481,734,734,734,734,0
20250228,111000,63344481,734,734,734,734,10
20250228,110900,63337141,734,734,734,734,0
20250228,110800,63337141,734,734,734,734,5
20250228,110700,63333471,734,734,734,734,100
20250228,110600,63260071,734,734,734,734,12
20250228,110500,63251263,734,734,734,734,13
20250228,110400,63241721,734,734,734,734,0
20250228,110300,63241721,734,734,734,734,0
20250228,110200,63241721,734,734,734,734,7
20250228,110100,63236583,734,734,734,734,0
20250228,110000,63236583,734,734,734,734,9
20250228,105900,63229977,734,734,734,734,0
20250228,105800,63229977,734,734,734,731,33
20250228,105700,63205790,734,733,734,732,22
20250228,105600,63189676,734,734,734,734,0
20250228,105500,63189676,734,734,734,734,1
20250228,105400,63188942,734,734,734,734,2
20250228,105300,63187474,734,734,734,734,4
20250228,105200,63184538,734,734,734,734,0
20250228,105100,63184538,734,733,734,733,139
20250228,105000,63082636,733,733,733,733,119
20250228,104900,62995409,733,733,733,733,13
20250228,104800,62985880,733,733,733,733,5
20250228,104700,62982215,734,735,735,734,8
20250228,104600,62976339,739,739,739,739,0
20250228,104500,62976339,739,739,739,739,0
20250228,104400,62976339,739,739,739,739,0
20250228,104300,62976339,739,739,739,739,0
20250228,104200,62976339,739,739,739,739,0
20250228,104100,62976339,739,739,739,739,0
20250228,104000,62976339,739,739,739,739,0
20250228,103900,62976339,739,739,739,736,17
20250228,103800,62963812,731,737,737,731,2624
20250228,103700,61040947,740,740,740,740,0
20250228,103600,61040947,740,738,740,738,2
20250228,103500,61039469,740,738,740,738,2
20250228,103400,61037991,738,738,738,738,0
20250228,103300,61037991,738,738,738,738,0
20250228,103200,61037991,738,738,738,738,0
20250228,103100,61037991,738,738,740,738,111
20250228,103000,60956071,740,740,740,740,0
20250228,102900,60956071,740,740,740,740,0
20250228,102800,60956071,740,739,740,739,11
20250228,102700,60947935,739,741,741,739,2
20250228,102600,60946455,741,740,741,738,348
20250228,102500,60689429,741,741,741,741,203
20250228,102400,60539006,741,741,741,741,3
20250228,102300,60536783,741,742,742,741,56
20250228,102200,60495285,742,742,742,741,185
20250228,102100,60358190,742,742,742,739,6
20250228,102000,60353741,742,741,742,741,2
20250228,101900,60352258,740,740,740,740,3
20250228,101800,60350038,739,739,739,739,54
20250228,101700,60310132,739,741,742,739,53
20250228,101600,60270898,741,739,741,735,2705
20250228,101500,58282074,741,739,741,735,311
20250228,101400,58053242,742,740,742,740,1505
20250228,101300,56938635,740,738,740,738,4465
20250228,101200,53643053,737,738,738,737,9
20250228,101100,53636413,738,738,738,738,0
20250228,101000,53636413,738,738,738,737,6
20250228,100900,53631988,738,738,738,738,610
20250228,100800,53181808,738,738,738,737,21
20250228,100700,53166320,738,738,738,738,80
20250228,100600,53107280,738,738,738,738,308
20250228,100500,52879976,738,738,738,738,4
20250228,100400,52877024,738,738,738,738,32
20250228,100300,52853408,738,735,738,735,550
20250228,100200,52449071,735,735,735,735,0
20250228,100100,52449071,735,735,735,735,0
20250228,100000,52449071,735,735,735,735,69
20250228,095900,52398356,735,735,735,735,69
20250228,095800,52347641,735,735,735,735,500
20250228,095700,51980141,735,735,735,735,1
20250228,095600,51979406,734,734,734,734,0
20250228,095500,51979406,734,734,734,734,49
20250228,095400,51943440,735,735,735,735,7
20250228,095300,51938295,735,735,735,735,240
20250228,095200,51761895,735,736,736,735,1005
20250228,095100,51023217,738,738,738,738,0
20250228,095000,51023217,738,737,738,737,40
20250228,094900,50993702,738,737,738,737,38
20250228,094800,50965695,736,736,736,736,0
20250228,094700,50965695,736,737,737,736,2
20250228,094600,50964222,737,738,738,737,7
20250228,094500,50959062,738,738,738,738,12
20250228,094400,50950206,738,736,738,736,7016
20250228,094300,45786400,736,737,737,731,3563
20250228,094200,43180751,738,738,738,738,7
20250228,094100,43175585,738,736,738,736,1135
20250228,094000,42339399,736,736,736,736,3
20250228,093900,42337191,731,735,736,731,1049
20250228,093800,41568689,735,731,735,731,3795
20250228,093700,38794524,735,729,735,729,579
20250228,093600,38371884,730,730,730,730,181
20250228,093500,38239754,730,730,730,730,36
20250228,093400,38213474,730,730,730,730,13
20250228,093300,38203984,730,730,730,730,14
20250228,093200,38193764,730,728,730,728,29
20250228,093100,38172596,730,729,730,729,30
20250228,093000,38150716,729,729,730,729,162
20250228,092900,38032615,729,730,730,729,6926
20250228,092800,32979635,736,736,736,736,0
20250228,092700,32979635,736,736,736,736,0
20250228,092600,32979635,736,736,736,736,0
20250228,092500,32979635,736,735,736,735,20
20250228,092400,32964932,735,734,735,734,2013
20250228,092300,31487377,734,734,734,734,0
20250228,092200,31487377,734,734,734,734,1
20250228,092100,31486643,734,734,734,734,9
20250228,092000,31480037,734,733,734,733,282
20250228,091900,31273079,734,729,734,729,147
20250228,091800,31165746,735,734,735,734,55
20250228,091700,31125371,734,734,735,734,5019
20250228,091600,27441422,734,734,734,734,4
20250228,091500,27438486,728,736,736,728,405
20250228,091400,27143606,736,735,736,729,3089
20250228,091300,24890670,737,730,737,729,34
20250228,091200,24865839,737,736,737,736,5
20250228,091100,24862155,737,741,741,731,529
20250228,091000,24473849,732,743,743,732,360
20250228,090900,24209959,734,744,744,734,311
20250228,090800,23979185,744,744,744,744,1
20250228,090700,23978441,745,739,745,739,7652
20250228,090600,18311952,742,726,742,726,2542
20250228,090500,16446868,726,725,726,724,7118
20250228,090400,11291277,725,725,726,725,59
20250228,090300,11248501,725,721,725,721,205
20250228,090200,11100677,725,730,730,720,810
20250228,090100,10517359,720,720,732,720,1678
20250228,090000,9308039,736,712,736,710,13074