stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185200,821564249,665,665,665,665,16075
20250228,185100,821564249,665,665,665,665,0
20250228,185000,821564249,665,665,665,665,0
20250228,184900,821564249,665,665,665,665,0
20250228,184800,821564249,665,665,665,665,0
20250228,184700,821564249,665,665,665,665,0
20250228,184600,821564249,665,665,665,665,0
20250228,184500,821564249,665,665,665,665,0
20250228,184400,821564249,665,665,665,665,0
20250228,184300,821564249,665,665,665,665,0
20250228,184200,821564249,665,665,665,665,0
20250228,184100,821564249,665,665,665,665,0
20250228,184000,821564249,665,665,665,665,0
20250228,183900,821564249,665,665,665,665,0
20250228,183800,821564249,665,665,665,665,0
20250228,183700,821564249,665,665,665,665,0
20250228,183600,821564249,665,665,665,665,0
20250228,183500,821564249,665,665,665,665,0
20250228,183400,821564249,665,665,665,665,0
20250228,183300,821564249,665,665,665,665,0
20250228,183200,821564249,665,665,665,665,0
20250228,183100,821564249,665,665,665,665,0
20250228,183000,821564249,665,665,665,665,0
20250228,182900,821564249,665,665,665,665,0
20250228,182800,821564249,665,665,665,665,0
20250228,182700,821564249,665,665,665,665,0
20250228,182600,821564249,665,665,665,665,0
20250228,182500,821564249,665,665,665,665,0
20250228,182400,821564249,665,665,665,665,0
20250228,182300,821564249,665,665,665,665,0
20250228,182200,821564249,665,665,665,665,16075
20250228,182100,821564249,665,665,665,665,0
20250228,182000,821564249,665,665,665,665,0
20250228,181900,821564249,665,665,665,665,0
20250228,181800,821564249,665,665,665,665,0
20250228,181700,821564249,665,665,665,665,0
20250228,181600,821564249,665,665,665,665,0
20250228,181500,821564249,665,665,665,665,0
20250228,181400,821564249,665,665,665,665,0
20250228,181300,821564249,665,665,665,665,0
20250228,181200,821564249,665,665,665,665,0
20250228,181100,821564249,665,665,665,665,0
20250228,181000,821564249,665,665,665,665,0
20250228,180900,821564249,665,665,665,665,0
20250228,180800,821564249,665,665,665,665,0
20250228,180700,821564249,665,665,665,665,0
20250228,180600,821564249,665,665,665,665,0
20250228,180500,821564249,665,665,665,665,0
20250228,180400,821564249,665,665,665,665,0
20250228,180300,821564249,665,665,665,665,0
20250228,180200,821564249,665,665,665,665,0
20250228,180100,821564249,665,665,665,665,0
20250228,180000,821564249,665,665,665,665,0
20250228,175900,821564249,665,665,665,665,0
20250228,175800,821564249,665,665,665,665,0
20250228,175700,821564249,665,665,665,665,0
20250228,175600,821564249,665,665,665,665,0
20250228,175500,821564249,665,665,665,665,0
20250228,175400,821564249,665,665,665,665,0
20250228,175300,821564249,665,665,665,665,0
20250228,175200,821564249,665,665,665,665,16075
20250228,175100,821564249,665,665,665,665,0
20250228,175000,821564249,665,665,665,665,0
20250228,174900,821564249,665,665,665,665,0
20250228,174800,821564249,665,665,665,665,0
20250228,174700,821564249,665,665,665,665,0
20250228,174600,821564249,665,665,665,665,0
20250228,174500,821564249,665,665,665,665,0
20250228,174400,821564249,665,665,665,665,0
20250228,174300,821564249,665,665,665,665,0
20250228,174200,821564249,665,665,665,665,0
20250228,174100,821564249,665,665,665,665,0
20250228,174000,821564249,665,665,665,665,0
20250228,173900,821564249,665,665,665,665,0
20250228,173800,821564249,665,665,665,665,0
20250228,173700,821564249,665,665,665,665,0
20250228,173600,821564249,665,665,665,665,0
20250228,173500,821564249,665,665,665,665,0
20250228,173400,821564249,665,665,665,665,0
20250228,173300,821564249,665,665,665,665,0
20250228,173200,821564249,665,665,665,665,0
20250228,173100,821564249,665,665,665,665,0
20250228,173000,821564249,665,665,665,665,0
20250228,172900,821564249,665,665,665,665,0
20250228,172800,821564249,665,665,665,665,0
20250228,172700,821564249,665,665,665,665,0
20250228,172600,821564249,665,665,665,665,0
20250228,172500,821564249,665,665,665,665,0
20250228,172400,821564249,665,665,665,665,0
20250228,172300,821564249,665,665,665,665,0
20250228,172200,821564249,665,665,665,665,16075
20250228,172100,821564249,665,665,665,665,0
20250228,172000,821564249,665,665,665,665,0
20250228,171900,821564249,665,665,665,665,0
20250228,171800,821564249,665,665,665,665,0
20250228,171700,821564249,665,665,665,665,0
20250228,171600,821564249,665,665,665,665,0
20250228,171500,821564249,665,665,665,665,0
20250228,171400,821564249,665,665,665,665,0
20250228,171300,821564249,665,665,665,665,0
20250228,171200,821564249,665,665,665,665,0
20250228,171100,821564249,665,665,665,665,0
20250228,171000,821564249,665,665,665,665,0
20250228,170900,821564249,665,665,665,665,0
20250228,170800,821564249,665,665,665,665,0
20250228,170700,821564249,665,665,665,665,0
20250228,170600,821564249,665,665,665,665,0
20250228,170500,821564249,665,665,665,665,0
20250228,170400,821564249,665,665,665,665,0
20250228,170300,821564249,665,665,665,665,0
20250228,170200,821564249,665,665,665,665,0
20250228,170100,821564249,665,665,665,665,0
20250228,170000,821564249,665,665,665,665,0
20250228,165900,821564249,665,665,665,665,0
20250228,165800,821564249,665,665,665,665,0
20250228,165700,821564249,665,665,665,665,0
20250228,165600,821564249,665,665,665,665,0
20250228,165500,821564249,665,665,665,665,0
20250228,165400,821564249,665,665,665,665,0
20250228,165300,821564249,665,665,665,665,0
20250228,165200,821564249,665,665,665,665,16075
20250228,165100,821564249,665,665,665,665,0
20250228,165000,821564249,665,665,665,665,0
20250228,164900,821564249,665,665,665,665,0
20250228,164800,821564249,665,665,665,665,0
20250228,164700,821564249,665,665,665,665,0
20250228,164600,821564249,665,665,665,665,0
20250228,164500,821564249,665,665,665,665,0
20250228,164400,821564249,665,665,665,665,0
20250228,164300,821564249,665,665,665,665,0
20250228,164200,821564249,665,665,665,665,0
20250228,164100,821564249,665,665,665,665,0
20250228,164000,821564249,665,665,665,665,0
20250228,163900,821564249,665,665,665,665,0
20250228,163800,821564249,665,665,665,665,0
20250228,163700,821564249,665,665,665,665,0
20250228,163600,821564249,665,665,665,665,0
20250228,163500,821564249,665,665,665,665,0
20250228,163400,821564249,665,665,665,665,0
20250228,163300,821564249,665,665,665,665,0
20250228,163200,821564249,665,665,665,665,0
20250228,163100,821564249,665,665,665,665,0
20250228,163000,821564249,665,665,665,665,0
20250228,162900,821564249,665,665,665,665,0
20250228,162800,821564249,665,665,665,665,0
20250228,162700,821564249,665,665,665,665,0
20250228,162600,821564249,665,665,665,665,0
20250228,162500,821564249,665,665,665,665,0
20250228,162400,821564249,665,665,665,665,0
20250228,162300,821564249,665,665,665,665,0
20250228,162200,821564249,665,665,665,665,16075
20250228,162100,821564249,665,665,665,665,0
20250228,162000,821564249,665,665,665,665,0
20250228,161900,821564249,665,665,665,665,0
20250228,161800,821564249,665,665,665,665,0
20250228,161700,821564249,665,665,665,665,0
20250228,161600,821564249,665,665,665,665,0
20250228,161500,821564249,665,665,665,665,0
20250228,161400,821564249,665,665,665,665,0
20250228,161300,821564249,665,665,665,665,0
20250228,161200,821564249,665,665,665,665,0
20250228,161100,821564249,665,665,665,665,0
20250228,161000,821564249,665,665,665,665,0
20250228,160900,821564249,665,665,665,665,0
20250228,160800,821564249,665,665,665,665,0
20250228,160700,821564249,665,665,665,665,0
20250228,160600,821564249,665,665,665,665,0
20250228,160500,821564249,665,665,665,665,0
20250228,160400,821564249,665,665,665,665,0
20250228,160300,821564249,665,665,665,665,0
20250228,160200,821564249,665,665,665,665,0
20250228,160100,821564249,665,665,665,665,0
20250228,160000,821564249,665,665,665,665,0
20250228,155900,821564249,665,665,665,665,0
20250228,155800,821564249,665,665,665,665,0
20250228,155700,821564249,665,665,665,665,0
20250228,155600,821564249,665,665,665,665,0
20250228,155500,821564249,665,665,665,665,0
20250228,155400,821564249,665,665,665,665,0
20250228,155300,821564249,665,665,665,665,0
20250228,155200,821564249,665,665,665,665,16075
20250228,155100,821564249,665,665,665,665,0
20250228,155000,821564249,665,665,665,665,0
20250228,154900,821564249,665,665,665,665,0
20250228,154800,821564249,665,665,665,665,0
20250228,154700,821564249,665,665,665,665,0
20250228,154600,821564249,665,665,665,665,0
20250228,154500,821564249,665,665,665,665,0
20250228,154400,821564249,665,665,665,665,0
20250228,154300,821564249,665,665,665,665,0
20250228,154200,821564249,665,665,665,665,0
20250228,154100,821564249,665,665,665,665,0
20250228,154000,821564249,665,665,665,665,0
20250228,153900,821564249,665,665,665,665,0
20250228,153800,821564249,665,665,665,665,0
20250228,153700,821564249,665,665,665,665,0
20250228,153600,821564249,665,665,665,665,0
20250228,153500,821564249,665,665,665,665,0
20250228,153400,821564249,665,665,665,665,0
20250228,153300,821564249,665,665,665,665,0
20250228,153200,821564249,665,665,665,665,0
20250228,153100,821564249,665,665,665,665,0
20250228,153000,821564249,665,665,665,665,16075
20250228,152900,810874374,665,665,665,665,0
20250228,152800,810874374,665,665,665,665,0
20250228,152700,810874374,665,665,665,665,0
20250228,152600,810874374,665,665,665,665,0
20250228,152500,810874374,665,665,665,665,0
20250228,152400,810874374,665,665,665,665,0
20250228,152300,810874374,665,665,665,665,0
20250228,152200,810874374,665,665,665,665,0
20250228,152100,810874374,665,665,665,665,0
20250228,152000,810874374,665,665,665,665,0
20250228,151900,810874374,665,666,666,665,7
20250228,151800,810869716,667,667,667,662,30004
20250228,151700,790960589,665,666,667,665,969
20250228,151600,790315333,666,666,667,666,13247
20250228,151500,781492829,667,664,667,664,15
20250228,151400,781482866,667,667,667,667,3
20250228,151300,781480865,667,666,667,664,24017
20250228,151200,765514830,667,667,667,667,79
20250228,151100,765462137,667,666,667,666,1914
20250228,151000,764187403,667,667,667,667,56
20250228,150900,764150051,667,667,667,666,531
20250228,150800,763796348,667,666,667,666,183
20250228,150700,763674468,666,666,667,666,11477
20250228,150600,756030686,667,667,667,667,0
20250228,150500,756030686,667,667,667,667,0
20250228,150400,756030686,667,667,667,666,5526
20250228,150300,752349768,668,668,668,667,201
20250228,150200,752215600,668,667,668,666,16458
20250228,150100,741244367,668,668,668,668,66
20250228,150000,741200279,668,668,668,668,18
20250228,145900,741188255,668,668,668,668,2
20250228,145800,741186919,667,667,667,667,5277
20250228,145700,737667160,668,668,668,668,0
20250228,145600,737667160,668,668,668,667,1082
20250228,145500,736945384,668,668,668,668,1
20250228,145400,736944716,668,668,668,668,0
20250228,145300,736944716,668,668,668,668,160
20250228,145200,736837836,668,668,668,668,1
20250228,145100,736837168,668,668,668,668,2
20250228,145000,736835832,667,667,667,667,0
20250228,144900,736835832,667,667,667,667,200
20250228,144800,736702432,666,666,666,666,36
20250228,144700,736678456,667,667,667,667,14595
20250228,144600,726943591,667,667,667,667,0
20250228,144500,726943591,667,667,667,667,0
20250228,144400,726943591,667,667,667,667,9395
20250228,144300,720677126,668,668,668,668,1001
20250228,144200,720008458,668,668,668,668,1
20250228,144100,720007790,668,668,668,668,48
20250228,144000,719975726,667,667,667,667,280
20250228,143900,719788966,667,667,667,667,21
20250228,143800,719774959,666,666,666,666,175
20250228,143700,719658409,667,668,668,667,1784
20250228,143600,718468479,668,668,668,668,0
20250228,143500,718468479,668,668,668,668,78
20250228,143400,718416375,668,668,668,668,0
20250228,143300,718416375,668,668,668,668,0
20250228,143200,718416375,668,668,668,668,5
20250228,143100,718413035,668,668,668,668,100
20250228,143000,718346235,668,668,668,668,0
20250228,142900,718346235,668,668,668,668,30
20250228,142800,718326195,668,668,668,668,0
20250228,142700,718326195,668,668,668,668,1
20250228,142600,718325527,667,667,667,666,1355
20250228,142500,717422742,667,667,667,667,0
20250228,142400,717422742,667,667,667,667,0
20250228,142300,717422742,667,667,667,667,100
20250228,142200,717356042,667,666,667,666,2474
20250228,142100,715705958,666,666,666,666,50
20250228,142000,715672658,666,666,666,666,11
20250228,141900,715665332,666,666,666,666,131
20250228,141800,715578086,666,666,666,666,2048
20250228,141700,714214118,666,666,666,666,2
20250228,141600,714212786,666,666,666,666,11
20250228,141500,714205460,666,666,666,666,1226
20250228,141400,713388944,667,667,667,667,7
20250228,141300,713384275,667,667,667,667,0
20250228,141200,713384275,667,667,667,667,3000
20250228,141100,711383275,667,667,667,667,1
20250228,141000,711382608,667,667,667,667,9
20250228,140900,711376605,667,667,667,667,1006
20250228,140800,710705603,667,667,667,667,0
20250228,140700,710705603,667,667,667,666,127
20250228,140600,710621014,666,667,667,666,2125
20250228,140500,709205754,667,667,667,667,2339
20250228,140400,707645641,667,667,667,667,3971
20250228,140300,704996984,667,666,667,666,22
20250228,140200,704982328,667,667,667,667,0
20250228,140100,704982328,667,667,667,667,2
20250228,140000,704980994,666,666,666,666,1281
20250228,135900,704127848,666,666,666,666,0
20250228,135800,704127848,666,666,666,666,2685
20250228,135700,702339638,666,665,666,665,733
20250228,135600,701851913,665,664,665,664,1215
20250228,135500,701045103,664,666,666,664,4007
20250228,135400,698383698,667,666,667,666,7
20250228,135300,698379030,666,667,667,666,1148
20250228,135200,697613318,666,666,666,666,250
20250228,135100,697446818,666,666,666,666,133
20250228,135000,697358240,666,666,666,666,44
20250228,134900,697328936,666,666,667,666,675
20250228,134800,696879385,666,666,667,666,10003
20250228,134700,690217386,666,666,666,666,0
20250228,134600,690217386,666,665,666,665,4479
20250228,134500,687234416,666,668,668,660,211115
20250228,134400,547546453,670,670,670,670,625
20250228,134300,547127703,670,670,670,670,12
20250228,134200,547119663,668,669,669,668,2005
20250228,134100,545779623,670,670,670,670,1
20250228,134000,545778953,668,668,668,668,2666
20250228,133900,543998065,670,670,670,670,0
20250228,133800,543998065,670,670,670,670,0
20250228,133700,543998065,670,670,670,670,94
20250228,133600,543935085,667,667,667,667,0
20250228,133500,543935085,667,667,667,667,1
20250228,133400,543934418,671,671,671,671,0
20250228,133300,543934418,671,671,671,671,0
20250228,133200,543934418,671,671,671,671,5
20250228,133100,543931063,671,668,671,668,40030
20250228,133000,517085671,668,668,668,668,65
20250228,132900,517042251,668,668,668,668,0
20250228,132800,517042251,668,668,668,668,102
20250228,132700,516974115,669,669,669,669,131
20250228,132600,516886476,665,669,669,665,2006
20250228,132500,515552482,665,668,669,665,9396
20250228,132400,509297876,669,668,669,668,1424
20250228,132300,508345229,670,670,670,670,55
20250228,132200,508308379,670,670,670,670,0
20250228,132100,508308379,670,670,670,670,0
20250228,132000,508308379,670,670,670,670,5
20250228,131900,508305029,671,671,671,671,0
20250228,131800,508305029,671,671,671,671,112
20250228,131700,508229877,671,671,671,671,0
20250228,131600,508229877,671,667,671,667,154
20250228,131500,508127151,671,668,671,668,691
20250228,131400,507665560,671,671,671,671,245
20250228,131300,507501165,671,671,671,671,0
20250228,131200,507501165,671,671,671,671,1
20250228,131100,507500494,666,671,671,666,204
20250228,131000,507363630,671,671,671,671,1
20250228,130900,507362959,666,666,666,666,45
20250228,130800,507332989,671,667,671,665,29167
20250228,130700,487908981,667,669,669,667,46999
20250228,130600,456554118,671,671,671,671,5
20250228,130500,456550763,669,669,669,669,0
20250228,130400,456550763,669,669,669,669,338
20250228,130300,456324641,671,671,671,671,1
20250228,130200,456323970,670,670,670,670,400
20250228,130100,456055970,670,670,670,670,0
20250228,130000,456055970,670,670,670,670,0
20250228,125900,456055970,670,670,670,670,1
20250228,125800,456055300,670,670,670,670,1800
20250228,125700,454849300,670,670,670,670,10
20250228,125600,454842600,670,670,670,670,95
20250228,125500,454778950,670,670,670,670,0
20250228,125400,454778950,670,670,670,670,0
20250228,125300,454778950,670,670,670,670,391
20250228,125200,454516980,670,668,670,668,1650
20250228,125100,453414778,670,670,670,670,95
20250228,125000,453351128,670,670,670,670,1
20250228,124900,453350458,669,670,670,669,2997
20250228,124800,451345464,669,670,670,669,203
20250228,124700,451209491,670,670,670,670,14
20250228,124600,451200111,670,672,672,670,131
20250228,124500,451112279,670,671,671,670,62
20250228,124400,451070738,669,669,669,669,2000
20250228,124300,449732738,671,671,671,671,0
20250228,124200,449732738,671,671,671,671,0
20250228,124100,449732738,671,671,671,671,5
20250228,124000,449729383,671,671,671,671,1000
20250228,123900,449058383,671,671,671,671,0
20250228,123800,449058383,671,671,671,671,7751
20250228,123700,443857462,668,669,669,668,721
20250228,123600,443375562,671,671,671,671,5
20250228,123500,443372207,671,670,671,670,100
20250228,123400,443305205,670,670,670,670,2
20250228,123300,443303865,671,669,671,669,10
20250228,123200,443297170,669,669,669,669,10
20250228,123100,443290480,668,668,668,668,11190
20250228,123000,435815560,668,668,668,668,11
20250228,122900,435808212,669,669,669,669,2376
20250228,122800,434218668,670,670,670,669,2049
20250228,122700,432845843,669,669,669,669,10000
20250228,122600,426155843,669,669,669,669,80
20250228,122500,426102323,669,669,669,669,0
20250228,122400,426102323,669,670,670,669,302
20250228,122300,425900284,670,670,670,670,0
20250228,122200,425900284,670,670,670,669,1390
20250228,122100,424969484,670,670,670,670,1071
20250228,122000,424251914,670,670,670,670,16
20250228,121900,424241194,670,670,670,670,1657
20250228,121800,423131004,671,671,671,671,0
20250228,121700,423131004,671,670,671,669,795
20250228,121600,422597637,671,671,671,671,24
20250228,121500,422581533,672,672,672,672,0
20250228,121400,422581533,672,672,672,672,0
20250228,121300,422581533,672,670,672,670,2047
20250228,121200,421209979,670,670,670,670,0
20250228,121100,421209979,670,670,670,670,8013
20250228,121000,415841269,670,670,670,670,73
20250228,120900,415792359,671,671,671,671,3
20250228,120800,415790346,670,670,670,670,0
20250228,120700,415790346,670,670,670,670,319
20250228,120600,415576616,670,670,670,670,1168
20250228,120500,414794056,670,670,670,670,0
20250228,120400,414794056,670,670,670,670,0
20250228,120300,414794056,670,670,670,670,100
20250228,120200,414727056,672,670,672,670,123
20250228,120100,414644600,670,670,670,670,100
20250228,120000,414577600,670,670,670,670,3
20250228,115900,414575590,673,673,673,673,35
20250228,115800,414552035,673,673,673,673,0
20250228,115700,414552035,673,673,673,673,0
20250228,115600,414552035,673,673,673,673,0
20250228,115500,414552035,673,670,673,670,1101
20250228,115400,413814362,671,671,671,671,0
20250228,115300,413814362,671,673,673,671,2001
20250228,115200,412471689,670,670,670,670,150
20250228,115100,412371189,670,670,670,670,2
20250228,115000,412369849,673,673,673,673,1
20250228,114900,412369176,673,670,673,670,334
20250228,114800,412145393,671,672,674,671,8424
20250228,114700,406491883,672,672,672,672,0
20250228,114600,406491883,672,672,672,672,0
20250228,114500,406491883,672,672,672,672,0
20250228,114400,406491883,672,672,672,672,0
20250228,114300,406491883,672,672,672,672,938
20250228,114200,405861547,672,672,672,672,50
20250228,114100,405827947,672,672,672,672,0
20250228,114000,405827947,672,672,672,672,0
20250228,113900,405827947,672,672,672,672,18
20250228,113800,405815851,672,672,672,672,4202
20250228,113700,402992107,672,672,672,672,500
20250228,113600,402656107,672,672,672,672,6
20250228,113500,402652075,672,672,672,672,5
20250228,113400,402648715,672,672,672,672,3201
20250228,113300,400497643,672,672,672,672,0
20250228,113200,400497643,672,672,672,672,1
20250228,113100,400496971,669,672,672,669,4289
20250228,113000,397627597,671,672,672,671,30
20250228,112900,397607457,672,672,672,672,0
20250228,112800,397607457,672,671,672,671,327
20250228,112700,397388039,671,669,671,669,25001
20250228,112600,380662368,669,670,671,669,1133
20250228,112500,379904357,671,671,671,671,10
20250228,112400,379897647,672,672,672,672,0
20250228,112300,379897647,672,672,672,672,14
20250228,112200,379888239,669,672,672,669,33801
20250228,112100,357179367,669,672,672,669,1901
20250228,112000,355907595,669,669,669,669,1500
20250228,111900,354904095,669,669,669,669,0
20250228,111800,354904095,669,669,669,669,0
20250228,111700,354904095,669,669,669,669,11511
20250228,111600,347203236,672,672,672,672,1
20250228,111500,347202564,670,672,672,670,17098
20250228,111400,335744668,672,672,672,672,0
20250228,111300,335744668,672,672,672,672,0
20250228,111200,335744668,672,672,672,672,0
20250228,111100,335744668,672,671,672,671,1206
20250228,111000,334935440,671,671,671,671,152
20250228,110900,334833448,672,671,672,671,501
20250228,110800,334497276,672,671,672,671,183
20250228,110700,334374481,671,672,672,671,3011
20250228,110600,332352989,671,671,671,671,20
20250228,110500,332339569,672,672,672,672,100
20250228,110400,332272369,672,672,672,672,0
20250228,110300,332272369,672,672,672,672,1
20250228,110200,332271697,671,672,674,671,511
20250228,110100,331928213,674,674,674,674,0
20250228,110000,331928213,674,674,674,674,1000
20250228,105900,331254213,674,674,674,674,0
20250228,105800,331254213,674,674,674,674,0
20250228,105700,331254213,674,674,674,674,0
20250228,105600,331254213,674,674,674,674,103
20250228,105500,331184791,674,673,674,673,20000
20250228,105400,317707036,673,673,673,673,0
20250228,105300,317707036,673,673,673,673,0
20250228,105200,317707036,673,673,673,673,13
20250228,105100,317698287,673,673,673,670,29355
20250228,105000,298014666,674,674,674,674,44
20250228,104900,297985010,674,674,674,674,1482
20250228,104800,296986142,674,673,674,673,4455
20250228,104700,293985641,673,673,673,673,5
20250228,104600,293982276,674,674,674,674,0
20250228,104500,293982276,674,674,674,673,21
20250228,104400,293968137,675,675,675,673,8536
20250228,104300,288223387,675,675,675,674,2491
20250228,104200,286544440,674,675,675,674,544
20250228,104100,286177762,676,673,676,673,2210
20250228,104000,284690402,673,673,676,673,2460
20250228,103900,283033602,672,673,673,672,2863
20250228,103800,281107665,671,672,672,671,9693
20250228,103700,274594763,672,671,672,670,7328
20250228,103600,269675600,670,670,670,670,1524
20250228,103500,268654520,670,671,671,670,976
20250228,103400,268000599,670,671,671,670,2800
20250228,103300,266121903,672,672,672,672,0
20250228,103200,266121903,672,670,672,670,7
20250228,103100,266117211,672,671,672,671,1023
20250228,103000,265430777,671,671,671,671,1
20250228,102900,265430106,670,670,671,670,283
20250228,102800,265240495,671,671,671,671,3
20250228,102700,265238482,671,671,672,670,5
20250228,102600,265235128,672,671,672,670,875
20250228,102500,264648720,672,672,672,672,22
20250228,102400,264633936,671,671,671,671,745
20250228,102300,264134041,671,667,671,666,38
20250228,102200,264108719,666,670,671,666,202
20250228,102100,263974165,666,669,669,666,39990
20250228,102000,237297564,671,671,671,671,23
20250228,101900,237282131,669,671,671,669,6543
20250228,101800,232898344,670,671,671,670,30
20250228,101700,232878242,671,671,671,671,841
20250228,101600,232313931,671,671,671,671,2
20250228,101500,232312589,671,671,671,671,3
20250228,101400,232310576,671,671,672,671,7
20250228,101300,232305878,672,671,672,671,14
20250228,101200,232296471,671,667,671,667,3271
20250228,101100,230109630,667,672,672,667,8660
20250228,101000,224323569,672,671,672,669,1332
20250228,100900,223429696,669,670,670,668,17052
20250228,100800,212018756,669,669,669,668,2107
20250228,100700,210610176,669,669,669,668,467
20250228,100600,210298169,668,669,669,668,1774
20250228,100500,209112990,669,669,670,668,5143
20250228,100400,205676689,668,669,669,668,1011
20250228,100300,205000341,669,669,669,669,3394
20250228,100200,202729755,670,669,670,669,201
20250228,100100,202595285,670,670,670,670,3
20250228,100000,202593275,670,669,670,669,533
20250228,095900,202236598,670,670,670,670,0
20250228,095800,202236598,670,670,670,670,149
20250228,095700,202136768,671,671,671,671,1496
20250228,095600,201132952,668,670,671,668,35
20250228,095500,201109567,667,669,669,667,4159
20250228,095400,198332511,671,670,671,670,149
20250228,095300,198232635,667,670,670,667,13825
20250228,095200,188996862,669,671,671,669,6041
20250228,095100,184954559,671,671,671,669,27
20250228,095000,184936482,669,669,672,669,3333
20250228,094900,182704502,672,669,672,669,301
20250228,094800,182503130,669,670,670,669,4334
20250228,094700,179602684,670,672,672,669,38148
20250228,094600,154035021,671,670,671,670,5070
20250228,094500,150635121,671,671,671,671,239
20250228,094400,150474752,672,672,672,670,2996
20250228,094300,148464444,672,671,672,671,18
20250228,094200,148452358,672,672,672,672,2103
20250228,094100,147039142,672,673,673,672,7
20250228,094000,147034437,672,672,673,672,16
20250228,093900,147023671,672,672,673,671,2003
20250228,093800,145679654,672,673,673,672,5025
20250228,093700,142300250,673,673,674,673,1023
20250228,093600,141611760,674,674,674,673,308
20250228,093500,141404169,674,673,674,672,302
20250228,093400,141201127,674,674,674,674,15
20250228,093300,141191017,674,673,674,673,921
20250228,093200,140571182,674,674,674,674,3
20250228,093100,140569160,674,674,674,674,9
20250228,093000,140563094,674,673,674,672,5029
20250228,092900,137183108,673,674,674,673,1581
20250228,092800,136119061,675,674,675,673,3728
20250228,092700,133606977,675,675,675,675,27
20250228,092600,133588752,675,675,676,675,4620
20250228,092500,130470209,676,677,677,674,5399
20250228,092400,126816079,677,677,677,677,6000
20250228,092300,122754079,677,672,677,672,248
20250228,092200,122587183,677,672,677,671,35000
20250228,092100,99004591,673,674,674,672,296
20250228,092000,98805676,673,673,673,673,0
20250228,091900,98805676,673,673,673,673,104
20250228,091800,98735684,673,673,674,673,1505
20250228,091700,97722797,673,672,673,672,1436
20250228,091600,96757804,672,673,673,672,85
20250228,091500,96700664,671,670,671,670,3400
20250228,091400,94419351,670,669,670,669,909
20250228,091300,93810322,670,671,671,670,10216
20250228,091200,86961168,671,673,673,671,92
20250228,091100,86899399,673,671,673,671,3
20250228,091000,86897382,670,672,673,670,12175
20250228,090900,78724937,672,676,676,672,56802
20250228,090800,40512490,674,677,677,674,568
20250228,090700,40129634,675,677,677,675,3034
20250228,090600,38081681,677,675,677,673,4910
20250228,090500,34776829,675,679,679,675,105
20250228,090400,34705934,675,675,680,674,10818
20250228,090300,27412429,675,673,676,673,5343
20250228,090200,23809813,674,674,674,674,836
20250228,090100,23246349,676,678,678,676,20733
20250228,090000,9211851,678,675,678,674,13618