stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185200,1306831796,1571,1571,1571,1571,37905
20250228,185100,1306831796,1571,1571,1571,1571,0
20250228,185000,1306831796,1571,1571,1571,1571,0
20250228,184900,1306831796,1571,1571,1571,1571,0
20250228,184800,1306831796,1571,1571,1571,1571,0
20250228,184700,1306831796,1571,1571,1571,1571,0
20250228,184600,1306831796,1571,1571,1571,1571,0
20250228,184500,1306831796,1571,1571,1571,1571,0
20250228,184400,1306831796,1571,1571,1571,1571,0
20250228,184300,1306831796,1571,1571,1571,1571,0
20250228,184200,1306831796,1571,1571,1571,1571,0
20250228,184100,1306831796,1571,1571,1571,1571,0
20250228,184000,1306831796,1571,1571,1571,1571,0
20250228,183900,1306831796,1571,1571,1571,1571,0
20250228,183800,1306831796,1571,1571,1571,1571,0
20250228,183700,1306831796,1571,1571,1571,1571,0
20250228,183600,1306831796,1571,1571,1571,1571,0
20250228,183500,1306831796,1571,1571,1571,1571,0
20250228,183400,1306831796,1571,1571,1571,1571,0
20250228,183300,1306831796,1571,1571,1571,1571,0
20250228,183200,1306831796,1571,1571,1571,1571,0
20250228,183100,1306831796,1571,1571,1571,1571,0
20250228,183000,1306831796,1571,1571,1571,1571,0
20250228,182900,1306831796,1571,1571,1571,1571,0
20250228,182800,1306831796,1571,1571,1571,1571,0
20250228,182700,1306831796,1571,1571,1571,1571,0
20250228,182600,1306831796,1571,1571,1571,1571,0
20250228,182500,1306831796,1571,1571,1571,1571,0
20250228,182400,1306831796,1571,1571,1571,1571,0
20250228,182300,1306831796,1571,1571,1571,1571,0
20250228,182200,1306831796,1571,1571,1571,1571,37905
20250228,182100,1306831796,1571,1571,1571,1571,0
20250228,182000,1306831796,1571,1571,1571,1571,0
20250228,181900,1306831796,1571,1571,1571,1571,0
20250228,181800,1306831796,1571,1571,1571,1571,0
20250228,181700,1306831796,1571,1571,1571,1571,0
20250228,181600,1306831796,1571,1571,1571,1571,0
20250228,181500,1306831796,1571,1571,1571,1571,0
20250228,181400,1306831796,1571,1571,1571,1571,0
20250228,181300,1306831796,1571,1571,1571,1571,0
20250228,181200,1306831796,1571,1571,1571,1571,0
20250228,181100,1306831796,1571,1571,1571,1571,0
20250228,181000,1306831796,1571,1571,1571,1571,0
20250228,180900,1306831796,1571,1571,1571,1571,0
20250228,180800,1306831796,1571,1571,1571,1571,0
20250228,180700,1306831796,1571,1571,1571,1571,0
20250228,180600,1306831796,1571,1571,1571,1571,0
20250228,180500,1306831796,1571,1571,1571,1571,0
20250228,180400,1306831796,1571,1571,1571,1571,0
20250228,180300,1306831796,1571,1571,1571,1571,0
20250228,180200,1306831796,1571,1571,1571,1571,0
20250228,180100,1306831796,1571,1571,1571,1571,0
20250228,180000,1306831796,1571,1571,1571,1571,0
20250228,175900,1306831796,1571,1571,1571,1571,0
20250228,175800,1306831796,1571,1571,1571,1571,0
20250228,175700,1306831796,1571,1571,1571,1571,0
20250228,175600,1306831796,1571,1571,1571,1571,0
20250228,175500,1306831796,1571,1571,1571,1571,0
20250228,175400,1306831796,1571,1571,1571,1571,0
20250228,175300,1306831796,1571,1571,1571,1571,0
20250228,175200,1306831796,1571,1571,1571,1571,37905
20250228,175100,1306831796,1571,1571,1571,1571,0
20250228,175000,1306831796,1571,1571,1571,1571,0
20250228,174900,1306831796,1571,1571,1571,1571,0
20250228,174800,1306831796,1571,1571,1571,1571,0
20250228,174700,1306831796,1571,1571,1571,1571,0
20250228,174600,1306831796,1571,1571,1571,1571,0
20250228,174500,1306831796,1571,1571,1571,1571,0
20250228,174400,1306831796,1571,1571,1571,1571,0
20250228,174300,1306831796,1571,1571,1571,1571,0
20250228,174200,1306831796,1571,1571,1571,1571,0
20250228,174100,1306831796,1571,1571,1571,1571,0
20250228,174000,1306831796,1571,1571,1571,1571,0
20250228,173900,1306831796,1571,1571,1571,1571,0
20250228,173800,1306831796,1571,1571,1571,1571,0
20250228,173700,1306831796,1571,1571,1571,1571,0
20250228,173600,1306831796,1571,1571,1571,1571,0
20250228,173500,1306831796,1571,1571,1571,1571,0
20250228,173400,1306831796,1571,1571,1571,1571,0
20250228,173300,1306831796,1571,1571,1571,1571,0
20250228,173200,1306831796,1571,1571,1571,1571,0
20250228,173100,1306831796,1571,1571,1571,1571,0
20250228,173000,1306831796,1571,1571,1571,1571,0
20250228,172900,1306831796,1571,1571,1571,1571,0
20250228,172800,1306831796,1571,1571,1571,1571,0
20250228,172700,1306831796,1571,1571,1571,1571,0
20250228,172600,1306831796,1571,1571,1571,1571,0
20250228,172500,1306831796,1571,1571,1571,1571,0
20250228,172400,1306831796,1571,1571,1571,1571,0
20250228,172300,1306831796,1571,1571,1571,1571,0
20250228,172200,1306831796,1571,1571,1571,1571,37905
20250228,172100,1306831796,1571,1571,1571,1571,0
20250228,172000,1306831796,1571,1571,1571,1571,0
20250228,171900,1306831796,1571,1571,1571,1571,0
20250228,171800,1306831796,1571,1571,1571,1571,0
20250228,171700,1306831796,1571,1571,1571,1571,0
20250228,171600,1306831796,1571,1571,1571,1571,0
20250228,171500,1306831796,1571,1571,1571,1571,0
20250228,171400,1306831796,1571,1571,1571,1571,0
20250228,171300,1306831796,1571,1571,1571,1571,0
20250228,171200,1306831796,1571,1571,1571,1571,0
20250228,171100,1306831796,1571,1571,1571,1571,0
20250228,171000,1306831796,1571,1571,1571,1571,0
20250228,170900,1306831796,1571,1571,1571,1571,0
20250228,170800,1306831796,1571,1571,1571,1571,0
20250228,170700,1306831796,1571,1571,1571,1571,0
20250228,170600,1306831796,1571,1571,1571,1571,0
20250228,170500,1306831796,1571,1571,1571,1571,0
20250228,170400,1306831796,1571,1571,1571,1571,0
20250228,170300,1306831796,1571,1571,1571,1571,0
20250228,170200,1306831796,1571,1571,1571,1571,0
20250228,170100,1306831796,1571,1571,1571,1571,0
20250228,170000,1306831796,1571,1571,1571,1571,0
20250228,165900,1306831796,1571,1571,1571,1571,0
20250228,165800,1306831796,1571,1571,1571,1571,0
20250228,165700,1306831796,1571,1571,1571,1571,0
20250228,165600,1306831796,1571,1571,1571,1571,0
20250228,165500,1306831796,1571,1571,1571,1571,0
20250228,165400,1306831796,1571,1571,1571,1571,0
20250228,165300,1306831796,1571,1571,1571,1571,0
20250228,165200,1306831796,1571,1571,1571,1571,37905
20250228,165100,1306831796,1571,1571,1571,1571,0
20250228,165000,1306831796,1571,1571,1571,1571,0
20250228,164900,1306831796,1571,1571,1571,1571,0
20250228,164800,1306831796,1571,1571,1571,1571,0
20250228,164700,1306831796,1571,1571,1571,1571,0
20250228,164600,1306831796,1571,1571,1571,1571,0
20250228,164500,1306831796,1571,1571,1571,1571,0
20250228,164400,1306831796,1571,1571,1571,1571,0
20250228,164300,1306831796,1571,1571,1571,1571,0
20250228,164200,1306831796,1571,1571,1571,1571,0
20250228,164100,1306831796,1571,1571,1571,1571,0
20250228,164000,1306831796,1571,1571,1571,1571,0
20250228,163900,1306831796,1571,1571,1571,1571,0
20250228,163800,1306831796,1571,1571,1571,1571,0
20250228,163700,1306831796,1571,1571,1571,1571,0
20250228,163600,1306831796,1571,1571,1571,1571,0
20250228,163500,1306831796,1571,1571,1571,1571,0
20250228,163400,1306831796,1571,1571,1571,1571,0
20250228,163300,1306831796,1571,1571,1571,1571,0
20250228,163200,1306831796,1571,1571,1571,1571,0
20250228,163100,1306831796,1571,1571,1571,1571,0
20250228,163000,1306831796,1571,1571,1571,1571,0
20250228,162900,1306831796,1571,1571,1571,1571,0
20250228,162800,1306831796,1571,1571,1571,1571,0
20250228,162700,1306831796,1571,1571,1571,1571,0
20250228,162600,1306831796,1571,1571,1571,1571,0
20250228,162500,1306831796,1571,1571,1571,1571,0
20250228,162400,1306831796,1571,1571,1571,1571,0
20250228,162300,1306831796,1571,1571,1571,1571,0
20250228,162200,1306831796,1571,1571,1571,1571,37905
20250228,162100,1306831796,1571,1571,1571,1571,0
20250228,162000,1306831796,1571,1571,1571,1571,0
20250228,161900,1306831796,1571,1571,1571,1571,0
20250228,161800,1306831796,1571,1571,1571,1571,0
20250228,161700,1306831796,1571,1571,1571,1571,0
20250228,161600,1306831796,1571,1571,1571,1571,0
20250228,161500,1306831796,1571,1571,1571,1571,0
20250228,161400,1306831796,1571,1571,1571,1571,0
20250228,161300,1306831796,1571,1571,1571,1571,0
20250228,161200,1306831796,1571,1571,1571,1571,0
20250228,161100,1306831796,1571,1571,1571,1571,0
20250228,161000,1306831796,1571,1571,1571,1571,0
20250228,160900,1306831796,1571,1571,1571,1571,0
20250228,160800,1306831796,1571,1571,1571,1571,0
20250228,160700,1306831796,1571,1571,1571,1571,0
20250228,160600,1306831796,1571,1571,1571,1571,0
20250228,160500,1306831796,1571,1571,1571,1571,0
20250228,160400,1306831796,1571,1571,1571,1571,0
20250228,160300,1306831796,1571,1571,1571,1571,0
20250228,160200,1306831796,1571,1571,1571,1571,0
20250228,160100,1306831796,1571,1571,1571,1571,0
20250228,160000,1306831796,1571,1571,1571,1571,0
20250228,155900,1306831796,1571,1571,1571,1571,0
20250228,155800,1306831796,1571,1571,1571,1571,0
20250228,155700,1306831796,1571,1571,1571,1571,0
20250228,155600,1306831796,1571,1571,1571,1571,0
20250228,155500,1306831796,1571,1571,1571,1571,0
20250228,155400,1306831796,1571,1571,1571,1571,0
20250228,155300,1306831796,1571,1571,1571,1571,0
20250228,155200,1306831796,1571,1571,1571,1571,37905
20250228,155100,1306831796,1571,1571,1571,1571,0
20250228,155000,1306831796,1571,1571,1571,1571,0
20250228,154900,1306831796,1571,1571,1571,1571,0
20250228,154800,1306831796,1571,1571,1571,1571,0
20250228,154700,1306831796,1571,1571,1571,1571,0
20250228,154600,1306831796,1571,1571,1571,1571,0
20250228,154500,1306831796,1571,1571,1571,1571,0
20250228,154400,1306831796,1571,1571,1571,1571,0
20250228,154300,1306831796,1571,1571,1571,1571,0
20250228,154200,1306831796,1571,1571,1571,1571,0
20250228,154100,1306831796,1571,1571,1571,1571,0
20250228,154000,1306831796,1571,1571,1571,1571,0
20250228,153900,1306831796,1571,1571,1571,1571,0
20250228,153800,1306831796,1571,1571,1571,1571,0
20250228,153700,1306831796,1571,1571,1571,1571,0
20250228,153600,1306831796,1571,1571,1571,1571,0
20250228,153500,1306831796,1571,1571,1571,1571,0
20250228,153400,1306831796,1571,1571,1571,1571,0
20250228,153300,1306831796,1571,1571,1571,1571,0
20250228,153200,1306831796,1571,1571,1571,1571,0
20250228,153100,1306831796,1571,1571,1571,1571,0
20250228,153000,1306831796,1571,1571,1571,1571,37905
20250228,152900,1247283041,1573,1573,1573,1573,0
20250228,152800,1247283041,1573,1573,1573,1573,0
20250228,152700,1247283041,1573,1573,1573,1573,0
20250228,152600,1247283041,1573,1573,1573,1573,0
20250228,152500,1247283041,1573,1573,1573,1573,0
20250228,152400,1247283041,1573,1573,1573,1573,0
20250228,152300,1247283041,1573,1573,1573,1573,0
20250228,152200,1247283041,1573,1573,1573,1573,0
20250228,152100,1247283041,1573,1573,1573,1573,0
20250228,152000,1247283041,1573,1573,1573,1573,0
20250228,151900,1247283041,1573,1572,1576,1572,1685
20250228,151800,1244631461,1572,1573,1576,1572,404
20250228,151700,1243996006,1576,1573,1576,1573,5005
20250228,151600,1236112054,1575,1576,1576,1575,210
20250228,151500,1235781104,1577,1572,1577,1571,5148
20250228,151400,1227689172,1572,1575,1575,1572,3008
20250228,151300,1222959922,1577,1575,1577,1575,161
20250228,151200,1222706087,1575,1578,1578,1575,1099
20250228,151100,1220975009,1579,1579,1579,1579,1805
20250228,151000,1218124914,1575,1578,1578,1575,18
20250228,150900,1218096546,1575,1577,1578,1575,421
20250228,150800,1217432244,1572,1575,1575,1572,5564
20250228,150700,1208678492,1578,1575,1578,1575,254
20250228,150600,1208277683,1575,1578,1578,1575,428
20250228,150500,1207603034,1576,1576,1576,1576,128
20250228,150400,1207401306,1576,1576,1576,1576,353
20250228,150300,1206844978,1580,1573,1580,1573,764
20250228,150200,1205640437,1574,1574,1574,1574,53
20250228,150100,1205557015,1575,1577,1577,1575,115
20250228,150000,1205375714,1577,1579,1579,1577,14
20250228,145900,1205353612,1579,1579,1579,1577,3832
20250228,145800,1199303084,1577,1579,1580,1575,1077
20250228,145700,1197603784,1579,1578,1579,1572,2500
20250228,145600,1193662288,1576,1576,1576,1576,623
20250228,145500,1192680440,1576,1576,1576,1576,0
20250228,145400,1192680440,1576,1576,1576,1576,0
20250228,145300,1192680440,1576,1574,1576,1573,8177
20250228,145200,1179807635,1573,1570,1573,1570,110
20250228,145100,1179634608,1570,1574,1574,1569,1051
20250228,145000,1177985095,1572,1570,1572,1570,2475
20250228,144900,1174095399,1570,1570,1570,1570,220
20250228,144800,1173749999,1571,1571,1571,1571,0
20250228,144700,1173749999,1571,1572,1574,1571,3594
20250228,144600,1168097624,1572,1571,1572,1571,2776
20250228,144500,1163735341,1571,1570,1571,1570,20
20250228,144400,1163703940,1570,1570,1570,1570,501
20250228,144300,1162917370,1571,1571,1571,1571,956
20250228,144200,1161415494,1573,1573,1573,1573,1
20250228,144100,1161413921,1571,1570,1571,1570,240
20250228,144000,1161037081,1574,1574,1574,1574,0
20250228,143900,1161037081,1574,1574,1575,1574,3599
20250228,143800,1155372254,1574,1572,1574,1572,4660
20250228,143700,1148043656,1570,1570,1572,1568,4905
20250228,143600,1140347852,1568,1572,1572,1568,638
20250228,143500,1139346612,1568,1569,1569,1568,504
20250228,143400,1138556199,1572,1572,1572,1572,52
20250228,143300,1138474455,1572,1568,1572,1568,207
20250228,143200,1138149055,1568,1571,1571,1568,10578
20250228,143100,1121561166,1570,1570,1570,1570,30
20250228,143000,1121514066,1570,1570,1570,1570,1
20250228,142900,1121512496,1570,1570,1570,1570,0
20250228,142800,1121512496,1570,1570,1570,1570,27
20250228,142700,1121470106,1570,1571,1573,1570,5758
20250228,142600,1112429911,1573,1573,1573,1573,1
20250228,142500,1112428338,1570,1573,1573,1570,1727
20250228,142400,1109715455,1575,1575,1575,1575,16
20250228,142300,1109690255,1575,1575,1575,1575,5
20250228,142200,1109682380,1572,1575,1575,1572,1602
20250228,142100,1107161301,1575,1577,1577,1575,588
20250228,142000,1106235025,1576,1578,1578,1576,1084
20250228,141900,1104526485,1578,1576,1578,1576,675
20250228,141800,1103462571,1572,1572,1572,1572,0
20250228,141700,1103462571,1572,1576,1576,1572,31
20250228,141600,1103413803,1576,1576,1576,1576,0
20250228,141500,1103413803,1576,1572,1576,1572,5546
20250228,141400,1094689292,1572,1572,1572,1572,0
20250228,141300,1094689292,1572,1568,1572,1568,2
20250228,141200,1094686152,1570,1570,1570,1570,319
20250228,141100,1094185322,1571,1571,1571,1571,0
20250228,141000,1094185322,1571,1571,1571,1571,649
20250228,140900,1093165743,1570,1573,1573,1570,101
20250228,140800,1093006873,1573,1573,1574,1573,3254
20250228,140700,1087888330,1573,1573,1574,1573,1213
20250228,140600,1085980271,1574,1573,1574,1573,1152
20250228,140500,1084168173,1573,1573,1574,1573,1616
20250228,140400,1081626201,1574,1574,1574,1574,54
20250228,140300,1081541205,1575,1571,1576,1566,9373
20250228,140200,1066822757,1571,1571,1571,1567,15
20250228,140100,1066799196,1571,1570,1571,1570,31
20250228,140000,1066750506,1570,1570,1570,1570,962
20250228,135900,1065240166,1570,1567,1570,1567,3225
20250228,135800,1060182007,1567,1569,1569,1567,345
20250228,135700,1059641043,1569,1568,1569,1565,1150
20250228,135600,1057840066,1568,1568,1568,1568,21
20250228,135500,1057807138,1568,1568,1568,1560,130
20250228,135400,1057604258,1568,1569,1569,1568,51
20250228,135300,1057524279,1570,1569,1570,1556,16213
20250228,135200,1032236357,1569,1569,1569,1569,150
20250228,135100,1032001007,1570,1569,1570,1569,1304
20250228,135000,1029955029,1569,1569,1569,1569,257
20250228,134900,1029551796,1569,1570,1570,1569,101
20250228,134800,1029393326,1570,1570,1570,1570,338
20250228,134700,1028862666,1573,1573,1573,1573,1
20250228,134600,1028861093,1572,1572,1572,1572,30
20250228,134500,1028813933,1573,1571,1573,1571,3048
20250228,134400,1024022260,1571,1571,1571,1571,7
20250228,134300,1024011263,1571,1570,1571,1570,1504
20250228,134200,1021649764,1570,1570,1570,1570,623
20250228,134100,1020671654,1569,1569,1569,1569,2
20250228,134000,1020668516,1570,1570,1570,1570,0
20250228,133900,1020668516,1570,1569,1570,1569,312
20250228,133800,1020178888,1569,1569,1569,1569,241
20250228,133700,1019800759,1569,1569,1569,1568,2290
20250228,133600,1016209517,1569,1569,1569,1569,21
20250228,133500,1016176568,1568,1568,1568,1568,45
20250228,133400,1016106008,1569,1569,1569,1569,40
20250228,133300,1016043248,1569,1569,1569,1568,644
20250228,133200,1015032818,1569,1569,1569,1569,0
20250228,133100,1015032818,1569,1566,1569,1566,2299
20250228,133000,1011432536,1567,1567,1567,1567,215
20250228,132900,1011095631,1567,1567,1567,1567,0
20250228,132800,1011095631,1567,1569,1569,1567,631
20250228,132700,1010106498,1570,1570,1570,1570,0
20250228,132600,1010106498,1570,1571,1571,1570,4
20250228,132500,1010100215,1571,1570,1571,1570,424
20250228,132400,1009434502,1570,1567,1570,1567,3613
20250228,132300,1003770295,1567,1567,1567,1567,22
20250228,132200,1003735821,1566,1566,1566,1566,892
20250228,132100,1002338949,1566,1563,1566,1563,5142
20250228,132000,994297089,1563,1563,1563,1563,31
20250228,131900,994248636,1563,1562,1563,1562,5
20250228,131800,994240825,1563,1561,1563,1561,647
20250228,131700,993230531,1561,1561,1561,1561,3
20250228,131600,993225848,1560,1558,1560,1558,3609
20250228,131500,987596300,1561,1557,1561,1557,404
20250228,131400,986967259,1561,1557,1561,1557,1314
20250228,131300,984921357,1561,1558,1561,1557,3
20250228,131200,984916681,1561,1558,1561,1557,3308
20250228,131100,979765808,1561,1558,1561,1558,11
20250228,131000,979748657,1561,1561,1561,1561,640
20250228,130900,978749617,1561,1558,1561,1557,1391
20250228,130800,976582431,1558,1559,1561,1558,3320
20250228,130700,971408562,1559,1559,1559,1558,564
20250228,130600,970529288,1559,1560,1560,1559,577
20250228,130500,969629742,1559,1559,1559,1559,61
20250228,130400,969534643,1558,1563,1563,1558,501
20250228,130300,968754074,1563,1563,1563,1563,2
20250228,130200,968750948,1563,1563,1563,1563,320
20250228,130100,968250788,1563,1563,1563,1563,109
20250228,130000,968080421,1563,1563,1563,1563,52
20250228,125900,967999145,1563,1559,1563,1559,49
20250228,125800,967922562,1563,1563,1563,1558,8909
20250228,125700,954000387,1558,1563,1563,1558,390
20250228,125600,953392679,1563,1563,1563,1563,2
20250228,125500,953389553,1558,1563,1563,1558,117
20250228,125400,953206869,1563,1563,1563,1558,2707
20250228,125300,948987915,1563,1562,1564,1560,67
20250228,125200,948883246,1564,1564,1564,1560,1032
20250228,125100,947273241,1564,1561,1564,1560,438
20250228,125000,946589920,1561,1565,1565,1561,14
20250228,124900,946568062,1561,1567,1567,1561,246
20250228,124800,946183874,1564,1567,1567,1560,223
20250228,124700,945835432,1562,1563,1563,1562,16
20250228,124600,945810426,1567,1560,1567,1560,27
20250228,124500,945768215,1560,1563,1567,1559,7259
20250228,124400,934441052,1563,1568,1568,1563,27
20250228,124300,934398786,1567,1576,1584,1557,55639
20250228,124200,847209962,1585,1562,1588,1562,38445
20250228,124100,786553670,1564,1561,1564,1561,1226
20250228,124000,784639351,1561,1561,1561,1561,41
20250228,123900,784575350,1561,1560,1561,1560,30
20250228,123800,784528530,1562,1559,1562,1557,452
20250228,123700,783823992,1562,1562,1562,1560,30
20250228,123600,783777158,1557,1562,1562,1557,2308
20250228,123500,780177862,1562,1562,1562,1560,302
20250228,123400,779706332,1562,1562,1562,1561,51
20250228,123300,779626697,1562,1561,1562,1561,387
20250228,123200,779022586,1562,1561,1564,1561,26
20250228,123100,778981978,1559,1559,1564,1558,5021
20250228,123000,771154241,1564,1558,1564,1557,361
20250228,122900,770591324,1564,1560,1564,1556,13451
20250228,122800,749637428,1560,1565,1565,1560,6892
20250228,122700,738878912,1566,1567,1567,1566,26
20250228,122600,738838183,1566,1567,1567,1566,113
20250228,122500,738661125,1567,1567,1567,1567,114
20250228,122400,738482487,1567,1565,1567,1565,41
20250228,122300,738418281,1567,1567,1567,1565,1767
20250228,122200,735649420,1567,1565,1567,1565,14
20250228,122100,735627508,1567,1569,1569,1565,1518
20250228,122000,733248660,1567,1567,1567,1567,67
20250228,121900,733143671,1567,1567,1567,1567,29
20250228,121800,733098228,1567,1567,1567,1567,126
20250228,121700,732900786,1567,1569,1569,1567,56
20250228,121600,732812978,1568,1568,1568,1568,14
20250228,121500,732791026,1568,1568,1569,1568,66
20250228,121400,732687498,1567,1567,1567,1567,24
20250228,121300,732649890,1567,1567,1567,1567,41
20250228,121200,732585643,1567,1567,1567,1567,26
20250228,121100,732544901,1567,1567,1567,1567,15
20250228,121000,732521396,1565,1565,1566,1565,1023
20250228,120900,730919401,1565,1565,1565,1565,26
20250228,120800,730878711,1566,1566,1566,1566,27
20250228,120700,730836429,1566,1564,1566,1563,27
20250228,120600,730794195,1563,1566,1566,1563,289
20250228,120500,730342233,1566,1565,1566,1565,239
20250228,120400,729967973,1566,1564,1566,1564,13
20250228,120300,729947617,1566,1564,1566,1564,31
20250228,120200,729899123,1561,1566,1566,1561,3032
20250228,120100,725161877,1566,1566,1566,1566,97
20250228,120000,725009975,1564,1565,1565,1564,14
20250228,115900,724988066,1565,1564,1565,1564,320
20250228,115800,724487372,1565,1566,1566,1565,83
20250228,115700,724357464,1563,1565,1565,1563,510
20250228,115600,723560317,1566,1566,1566,1566,220
20250228,115500,723215797,1566,1566,1566,1566,39
20250228,115400,723154723,1565,1564,1566,1564,86
20250228,115300,723020204,1564,1564,1564,1564,1076
20250228,115200,721337340,1564,1563,1564,1563,1957
20250228,115100,718276623,1563,1566,1566,1563,1326
20250228,115000,716203017,1566,1566,1566,1566,26
20250228,114900,716162301,1566,1566,1566,1566,26
20250228,114800,716121585,1566,1566,1566,1566,14
20250228,114700,716099661,1562,1565,1565,1562,165
20250228,114600,715841840,1566,1563,1566,1561,1513
20250228,114500,713479489,1563,1563,1563,1562,1045
20250228,114400,711847155,1562,1565,1565,1562,4710
20250228,114300,704481236,1566,1568,1568,1565,584
20250228,114200,703567095,1567,1569,1569,1567,529
20250228,114100,702737120,1569,1568,1569,1564,401
20250228,114000,702109570,1569,1569,1569,1569,39
20250228,113900,702048379,1569,1569,1569,1568,46
20250228,113800,701976206,1569,1570,1570,1569,15
20250228,113700,701952670,1568,1569,1570,1568,686
20250228,113600,700876676,1569,1569,1569,1569,51
20250228,113500,700796657,1569,1569,1569,1568,115
20250228,113400,700616235,1569,1569,1569,1568,16
20250228,113300,700591133,1569,1570,1570,1568,141
20250228,113200,700369778,1569,1569,1569,1569,0
20250228,113100,700369778,1569,1570,1570,1569,269
20250228,113000,699947702,1570,1570,1570,1568,28
20250228,112900,699903768,1572,1570,1574,1570,731
20250228,112800,698755995,1570,1567,1570,1567,2710
20250228,112700,694509383,1567,1563,1567,1563,6683
20250228,112600,684060269,1563,1563,1563,1561,2765
20250228,112500,679744046,1563,1562,1563,1561,1024
20250228,112400,678145453,1563,1563,1563,1562,917
20250228,112300,676712983,1562,1564,1564,1562,2961
20250228,112200,672086806,1564,1564,1564,1564,39
20250228,112100,672025810,1564,1564,1564,1564,899
20250228,112000,670619774,1564,1566,1566,1564,870
20250228,111900,669257418,1566,1565,1566,1565,20
20250228,111800,669226115,1565,1565,1565,1565,528
20250228,111700,668399795,1565,1565,1565,1565,17
20250228,111600,668373190,1565,1565,1565,1564,44
20250228,111500,668304347,1563,1564,1564,1562,3040
20250228,111400,663552914,1563,1566,1567,1563,1239
20250228,111300,661614845,1567,1570,1570,1567,1636
20250228,111200,659050128,1568,1570,1570,1567,665
20250228,111100,658007896,1570,1570,1570,1569,31
20250228,111000,657959228,1568,1570,1570,1568,265
20250228,110900,657543656,1571,1570,1571,1569,326
20250228,110800,657032145,1571,1571,1571,1570,171
20250228,110700,656763660,1571,1573,1576,1571,2540
20250228,110600,652773154,1576,1575,1576,1571,5052
20250228,110500,644816560,1575,1575,1575,1575,20
20250228,110400,644785060,1575,1575,1575,1575,54
20250228,110300,644700010,1575,1575,1575,1574,34
20250228,110200,644646465,1575,1575,1575,1574,162
20250228,110100,644391317,1575,1575,1576,1575,93
20250228,110000,644244829,1574,1574,1575,1574,99
20250228,105900,644088980,1575,1573,1575,1573,26
20250228,105800,644048064,1576,1576,1576,1573,60
20250228,105700,643953601,1576,1576,1576,1571,51
20250228,105600,643873405,1573,1573,1573,1573,13
20250228,105500,643852956,1574,1576,1576,1574,34
20250228,105400,643799395,1576,1576,1580,1576,47
20250228,105300,643725239,1580,1577,1580,1571,327
20250228,105200,643210420,1575,1575,1580,1575,32
20250228,105100,643160000,1575,1580,1580,1575,42
20250228,105000,643093770,1580,1580,1580,1574,561
20250228,104900,642209423,1580,1574,1580,1574,26
20250228,104800,642168421,1580,1580,1580,1574,28
20250228,104700,642124259,1574,1580,1580,1574,2
20250228,104600,642121105,1575,1581,1581,1572,31
20250228,104500,642072296,1573,1579,1581,1573,3440
20250228,104400,636636397,1580,1573,1580,1573,7467
20250228,104300,624848696,1573,1572,1576,1572,5169
20250228,104200,616710571,1572,1571,1572,1571,41
20250228,104100,616646129,1572,1566,1575,1566,10286
20250228,104000,600495826,1566,1566,1566,1564,818
20250228,103900,599215638,1567,1566,1567,1566,1081
20250228,103800,597522790,1564,1566,1566,1564,3013
20250228,103700,592810419,1566,1564,1566,1564,7549
20250228,103600,580994980,1565,1564,1565,1564,18
20250228,103500,580966811,1560,1563,1564,1560,8704
20250228,103400,567381448,1563,1564,1564,1561,9469
20250228,103300,552597163,1563,1563,1564,1562,5202
20250228,103200,544471435,1563,1562,1564,1562,1832
20250228,103100,541608028,1563,1562,1563,1562,1257
20250228,103000,539643487,1563,1563,1563,1562,2848
20250228,102900,535192319,1563,1564,1567,1562,3262
20250228,102800,530089200,1565,1564,1567,1564,222
20250228,102700,529741976,1563,1564,1564,1563,2079
20250228,102600,526492361,1564,1566,1567,1564,1483
20250228,102500,524172884,1567,1565,1567,1564,1978
20250228,102400,521077668,1566,1568,1569,1566,60
20250228,102300,520983627,1565,1566,1566,1565,1300
20250228,102200,518948926,1569,1569,1569,1565,5393
20250228,102100,510503820,1567,1570,1570,1567,2037
20250228,102000,507308728,1571,1570,1571,1570,512
20250228,101900,506504875,1570,1567,1570,1567,401
20250228,101800,505876505,1567,1570,1570,1565,3471
20250228,101700,500439431,1571,1571,1571,1570,73
20250228,101600,500324793,1570,1573,1573,1570,592
20250228,101500,499394527,1574,1571,1574,1566,4996
20250228,101400,491551018,1571,1570,1572,1570,540
20250228,101300,490703000,1570,1571,1573,1570,422
20250228,101200,490040385,1571,1575,1575,1570,10048
20250228,101100,474262769,1574,1574,1574,1572,1769
20250228,101000,471478519,1574,1574,1574,1571,60
20250228,100900,471384208,1571,1574,1574,1571,197
20250228,100800,471074630,1570,1574,1574,1570,791
20250228,100700,469832220,1571,1573,1573,1571,1014
20250228,100600,468238414,1572,1573,1574,1572,1712
20250228,100500,465546523,1572,1573,1575,1572,148
20250228,100400,465313849,1575,1570,1575,1570,8549
20250228,100300,451891786,1570,1572,1572,1565,8795
20250228,100200,438093754,1577,1573,1577,1573,1768
20250228,100100,435312686,1576,1577,1577,1575,39
20250228,100000,435251222,1577,1575,1577,1575,8112
20250228,095900,422469403,1568,1572,1576,1568,2992
20250228,095800,417759467,1567,1572,1574,1567,1832
20250228,095700,414882459,1572,1573,1573,1571,268
20250228,095600,414461168,1573,1573,1574,1573,2391
20250228,095500,410699970,1574,1574,1575,1572,151
20250228,095400,410462283,1574,1576,1577,1574,1077
20250228,095300,408767018,1577,1578,1578,1574,406
20250228,095200,408126758,1578,1569,1578,1567,14709
20250228,095100,385006787,1567,1569,1569,1567,5694
20250228,095000,376082807,1569,1571,1571,1568,2885
20250228,094900,371556349,1571,1572,1573,1571,42
20250228,094800,371490328,1573,1569,1573,1569,484
20250228,094700,370730469,1569,1571,1571,1569,320
20250228,094600,370228186,1570,1573,1574,1570,605
20250228,094500,369277595,1574,1575,1575,1571,585
20250228,094400,368358391,1573,1575,1577,1572,1696
20250228,094300,365686439,1575,1574,1575,1569,31964
20250228,094200,315489697,1575,1575,1575,1574,454
20250228,094100,314775073,1574,1580,1580,1574,670
20250228,094000,313720357,1580,1580,1580,1574,38
20250228,093900,313660335,1580,1574,1580,1574,3042
20250228,093800,308869310,1572,1573,1575,1572,3663
20250228,093700,303110411,1572,1573,1575,1572,3185
20250228,093600,298102957,1572,1573,1575,1572,8662
20250228,093500,284483450,1573,1573,1575,1573,676
20250228,093400,283420087,1575,1576,1576,1573,3185
20250228,093300,278409800,1576,1577,1578,1574,5420
20250228,093200,269874295,1576,1578,1583,1576,2160
20250228,093100,266467780,1579,1585,1585,1578,7661
20250228,093000,254363891,1585,1579,1585,1578,7845
20250228,092900,241957260,1578,1579,1579,1578,52
20250228,092800,241875191,1578,1579,1583,1578,558
20250228,092700,240994649,1579,1578,1584,1578,3570
20250228,092600,235351272,1579,1581,1582,1579,1465
20250228,092500,233037637,1578,1581,1582,1578,562
20250228,092400,232149970,1582,1585,1585,1582,60
20250228,092300,232054969,1580,1580,1585,1580,10563
20250228,092200,215365424,1580,1580,1580,1579,892
20250228,092100,213956627,1578,1585,1587,1578,11418
20250228,092000,195909685,1586,1584,1586,1584,399
20250228,091900,195277331,1586,1586,1586,1586,26
20250228,091800,195236095,1586,1584,1588,1584,4315
20250228,091700,188392555,1584,1583,1584,1583,1796
20250228,091600,185548891,1575,1576,1578,1574,2810
20250228,091500,181123168,1576,1579,1579,1576,1736
20250228,091400,178385414,1584,1582,1584,1579,5348
20250228,091300,169934756,1584,1584,1584,1581,302
20250228,091200,169456714,1580,1589,1589,1579,11519
20250228,091100,151223379,1588,1590,1591,1587,608
20250228,091000,150256810,1591,1594,1594,1591,716
20250228,090900,149116955,1590,1590,1594,1590,16031
20250228,090800,123616922,1590,1591,1591,1588,3036
20250228,090700,118788801,1591,1591,1591,1590,1074
20250228,090600,117080077,1592,1591,1592,1589,37
20250228,090500,117021196,1591,1590,1591,1585,6357
20250228,090400,106938047,1589,1587,1592,1585,4199
20250228,090300,100264460,1587,1582,1594,1582,2464
20250228,090200,96354588,1580,1580,1581,1580,3381
20250228,090100,91012514,1577,1587,1594,1572,19730
20250228,090000,59823112,1586,1581,1591,1581,36752