stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,185700,1111864209,563,563,563,563,10939
20250228,185600,1111864209,563,563,563,563,0
20250228,185500,1111864209,563,563,563,563,0
20250228,185400,1111864209,563,563,563,563,0
20250228,185300,1111864209,563,563,563,563,0
20250228,185200,1111864209,563,563,563,563,0
20250228,185100,1111864209,563,563,563,563,0
20250228,185000,1111864209,563,563,563,563,0
20250228,184900,1111864209,563,563,563,563,0
20250228,184800,1111864209,563,563,563,563,0
20250228,184700,1111864209,563,563,563,563,0
20250228,184600,1111864209,563,563,563,563,0
20250228,184500,1111864209,563,563,563,563,0
20250228,184400,1111864209,563,563,563,563,0
20250228,184300,1111864209,563,563,563,563,0
20250228,184200,1111864209,563,563,563,563,0
20250228,184100,1111864209,563,563,563,563,0
20250228,184000,1111864209,563,563,563,563,0
20250228,183900,1111864209,563,563,563,563,0
20250228,183800,1111864209,563,563,563,563,0
20250228,183700,1111864209,563,563,563,563,0
20250228,183600,1111864209,563,563,563,563,0
20250228,183500,1111864209,563,563,563,563,0
20250228,183400,1111864209,563,563,563,563,0
20250228,183300,1111864209,563,563,563,563,0
20250228,183200,1111864209,563,563,563,563,0
20250228,183100,1111864209,563,563,563,563,0
20250228,183000,1111864209,563,563,563,563,0
20250228,182900,1111864209,563,563,563,563,0
20250228,182800,1111864209,563,563,563,563,0
20250228,182700,1111864209,563,563,563,563,10939
20250228,182600,1111864209,563,563,563,563,0
20250228,182500,1111864209,563,563,563,563,0
20250228,182400,1111864209,563,563,563,563,0
20250228,182300,1111864209,563,563,563,563,0
20250228,182200,1111864209,563,563,563,563,0
20250228,182100,1111864209,563,563,563,563,0
20250228,182000,1111864209,563,563,563,563,0
20250228,181900,1111864209,563,563,563,563,0
20250228,181800,1111864209,563,563,563,563,0
20250228,181700,1111864209,563,563,563,563,0
20250228,181600,1111864209,563,563,563,563,0
20250228,181500,1111864209,563,563,563,563,0
20250228,181400,1111864209,563,563,563,563,0
20250228,181300,1111864209,563,563,563,563,0
20250228,181200,1111864209,563,563,563,563,0
20250228,181100,1111864209,563,563,563,563,0
20250228,181000,1111864209,563,563,563,563,0
20250228,180900,1111864209,563,563,563,563,0
20250228,180800,1111864209,563,563,563,563,0
20250228,180700,1111864209,563,563,563,563,0
20250228,180600,1111864209,563,563,563,563,0
20250228,180500,1111864209,563,563,563,563,0
20250228,180400,1111864209,563,563,563,563,0
20250228,180300,1111864209,563,563,563,563,0
20250228,180200,1111864209,563,563,563,563,0
20250228,180100,1111864209,563,563,563,563,0
20250228,180000,1111864209,563,563,563,563,0
20250228,175900,1111864209,563,563,563,563,0
20250228,175800,1111864209,563,563,563,563,0
20250228,175700,1111864209,563,563,563,563,10939
20250228,175600,1111864209,563,563,563,563,0
20250228,175500,1111864209,563,563,563,563,0
20250228,175400,1111864209,563,563,563,563,0
20250228,175300,1111864209,563,563,563,563,0
20250228,175200,1111864209,563,563,563,563,0
20250228,175100,1111864209,563,563,563,563,0
20250228,175000,1111864209,563,563,563,563,0
20250228,174900,1111864209,563,563,563,563,0
20250228,174800,1111864209,563,563,563,563,0
20250228,174700,1111864209,563,563,563,563,0
20250228,174600,1111864209,563,563,563,563,0
20250228,174500,1111864209,563,563,563,563,0
20250228,174400,1111864209,563,563,563,563,0
20250228,174300,1111864209,563,563,563,563,0
20250228,174200,1111864209,563,563,563,563,0
20250228,174100,1111864209,563,563,563,563,0
20250228,174000,1111864209,563,563,563,563,0
20250228,173900,1111864209,563,563,563,563,0
20250228,173800,1111864209,563,563,563,563,0
20250228,173700,1111864209,563,563,563,563,0
20250228,173600,1111864209,563,563,563,563,0
20250228,173500,1111864209,563,563,563,563,0
20250228,173400,1111864209,563,563,563,563,0
20250228,173300,1111864209,563,563,563,563,0
20250228,173200,1111864209,563,563,563,563,0
20250228,173100,1111864209,563,563,563,563,0
20250228,173000,1111864209,563,563,563,563,0
20250228,172900,1111864209,563,563,563,563,0
20250228,172800,1111864209,563,563,563,563,0
20250228,172700,1111864209,563,563,563,563,10939
20250228,172600,1111864209,563,563,563,563,0
20250228,172500,1111864209,563,563,563,563,0
20250228,172400,1111864209,563,563,563,563,0
20250228,172300,1111864209,563,563,563,563,0
20250228,172200,1111864209,563,563,563,563,0
20250228,172100,1111864209,563,563,563,563,0
20250228,172000,1111864209,563,563,563,563,0
20250228,171900,1111864209,563,563,563,563,0
20250228,171800,1111864209,563,563,563,563,0
20250228,171700,1111864209,563,563,563,563,0
20250228,171600,1111864209,563,563,563,563,0
20250228,171500,1111864209,563,563,563,563,0
20250228,171400,1111864209,563,563,563,563,0
20250228,171300,1111864209,563,563,563,563,0
20250228,171200,1111864209,563,563,563,563,0
20250228,171100,1111864209,563,563,563,563,0
20250228,171000,1111864209,563,563,563,563,0
20250228,170900,1111864209,563,563,563,563,0
20250228,170800,1111864209,563,563,563,563,0
20250228,170700,1111864209,563,563,563,563,0
20250228,170600,1111864209,563,563,563,563,0
20250228,170500,1111864209,563,563,563,563,0
20250228,170400,1111864209,563,563,563,563,0
20250228,170300,1111864209,563,563,563,563,0
20250228,170200,1111864209,563,563,563,563,0
20250228,170100,1111864209,563,563,563,563,0
20250228,170000,1111864209,563,563,563,563,0
20250228,165900,1111864209,563,563,563,563,0
20250228,165800,1111864209,563,563,563,563,0
20250228,165700,1111864209,563,563,563,563,10939
20250228,165600,1111864209,563,563,563,563,0
20250228,165500,1111864209,563,563,563,563,0
20250228,165400,1111864209,563,563,563,563,0
20250228,165300,1111864209,563,563,563,563,0
20250228,165200,1111864209,563,563,563,563,0
20250228,165100,1111864209,563,563,563,563,0
20250228,165000,1111864209,563,563,563,563,0
20250228,164900,1111864209,563,563,563,563,0
20250228,164800,1111864209,563,563,563,563,0
20250228,164700,1111864209,563,563,563,563,0
20250228,164600,1111864209,563,563,563,563,0
20250228,164500,1111864209,563,563,563,563,0
20250228,164400,1111864209,563,563,563,563,0
20250228,164300,1111864209,563,563,563,563,0
20250228,164200,1111864209,563,563,563,563,0
20250228,164100,1111864209,563,563,563,563,0
20250228,164000,1111864209,563,563,563,563,0
20250228,163900,1111864209,563,563,563,563,0
20250228,163800,1111864209,563,563,563,563,0
20250228,163700,1111864209,563,563,563,563,0
20250228,163600,1111864209,563,563,563,563,0
20250228,163500,1111864209,563,563,563,563,0
20250228,163400,1111864209,563,563,563,563,0
20250228,163300,1111864209,563,563,563,563,0
20250228,163200,1111864209,563,563,563,563,0
20250228,163100,1111864209,563,563,563,563,0
20250228,163000,1111864209,563,563,563,563,0
20250228,162900,1111864209,563,563,563,563,0
20250228,162800,1111864209,563,563,563,563,0
20250228,162700,1111864209,563,563,563,563,10939
20250228,162600,1111864209,563,563,563,563,0
20250228,162500,1111864209,563,563,563,563,0
20250228,162400,1111864209,563,563,563,563,0
20250228,162300,1111864209,563,563,563,563,0
20250228,162200,1111864209,563,563,563,563,0
20250228,162100,1111864209,563,563,563,563,0
20250228,162000,1111864209,563,563,563,563,0
20250228,161900,1111864209,563,563,563,563,0
20250228,161800,1111864209,563,563,563,563,0
20250228,161700,1111864209,563,563,563,563,0
20250228,161600,1111864209,563,563,563,563,0
20250228,161500,1111864209,563,563,563,563,0
20250228,161400,1111864209,563,563,563,563,0
20250228,161300,1111864209,563,563,563,563,0
20250228,161200,1111864209,563,563,563,563,0
20250228,161100,1111864209,563,563,563,563,0
20250228,161000,1111864209,563,563,563,563,0
20250228,160900,1111864209,563,563,563,563,0
20250228,160800,1111864209,563,563,563,563,0
20250228,160700,1111864209,563,563,563,563,0
20250228,160600,1111864209,563,563,563,563,0
20250228,160500,1111864209,563,563,563,563,0
20250228,160400,1111864209,563,563,563,563,0
20250228,160300,1111864209,563,563,563,563,0
20250228,160200,1111864209,563,563,563,563,0
20250228,160100,1111864209,563,563,563,563,0
20250228,160000,1111864209,563,563,563,563,0
20250228,155900,1111864209,563,563,563,563,0
20250228,155800,1111864209,563,563,563,563,0
20250228,155700,1111864209,563,563,563,563,10939
20250228,155600,1111864209,563,563,563,563,0
20250228,155500,1111864209,563,563,563,563,0
20250228,155400,1111864209,563,563,563,563,0
20250228,155300,1111864209,563,563,563,563,0
20250228,155200,1111864209,563,563,563,563,0
20250228,155100,1111864209,563,563,563,563,0
20250228,155000,1111864209,563,563,563,563,0
20250228,154900,1111864209,563,563,563,563,0
20250228,154800,1111864209,563,563,563,563,0
20250228,154700,1111864209,563,563,563,563,0
20250228,154600,1111864209,563,563,563,563,0
20250228,154500,1111864209,563,563,563,563,0
20250228,154400,1111864209,563,563,563,563,0
20250228,154300,1111864209,563,563,563,563,0
20250228,154200,1111864209,563,563,563,563,0
20250228,154100,1111864209,563,563,563,563,0
20250228,154000,1111864209,563,563,563,563,0
20250228,153900,1111864209,563,563,563,563,0
20250228,153800,1111864209,563,563,563,563,0
20250228,153700,1111864209,563,563,563,563,0
20250228,153600,1111864209,563,563,563,563,0
20250228,153500,1111864209,563,563,563,563,0
20250228,153400,1111864209,563,563,563,563,0
20250228,153300,1111864209,563,563,563,563,0
20250228,153200,1111864209,563,563,563,563,0
20250228,153100,1111864209,563,563,563,563,0
20250228,153000,1111864209,563,563,563,563,10939
20250228,152900,1105705552,565,565,565,565,0
20250228,152800,1105705552,565,565,565,565,0
20250228,152700,1105705552,565,565,565,565,0
20250228,152600,1105705552,565,565,565,565,0
20250228,152500,1105705552,565,565,565,565,0
20250228,152400,1105705552,565,565,565,565,0
20250228,152300,1105705552,565,565,565,565,0
20250228,152200,1105705552,565,565,565,565,0
20250228,152100,1105705552,565,565,565,565,0
20250228,152000,1105705552,565,565,565,565,0
20250228,151900,1105705552,565,566,566,565,2070
20250228,151800,1104535823,566,565,566,565,12292
20250228,151700,1097586449,565,564,565,564,2176
20250228,151600,1096359009,564,561,564,561,7730
20250228,151500,1092011679,561,562,562,561,3456
20250228,151400,1090070507,561,562,564,561,2067
20250228,151300,1088909091,564,564,564,563,1146
20250228,151200,1088262758,564,562,564,562,2999
20250228,151100,1086573760,563,563,563,561,6151
20250228,151000,1083116559,564,564,564,564,1083
20250228,150900,1082505747,564,564,564,564,0
20250228,150800,1082505747,564,564,564,564,2900
20250228,150700,1080870147,564,564,564,564,16
20250228,150600,1080861123,564,562,564,562,3575
20250228,150500,1078851773,562,562,562,562,4110
20250228,150400,1076541953,563,564,564,563,2031
20250228,150300,1075396500,564,562,564,562,6850
20250228,150200,1071533282,563,564,564,563,2008
20250228,150100,1070400778,564,564,564,564,100
20250228,150000,1070344378,564,564,564,564,4372
20250228,145900,1067878570,561,561,561,561,0
20250228,145800,1067878570,561,561,561,561,2000
20250228,145700,1066756570,561,563,563,561,1379
20250228,145600,1065981341,563,563,563,563,100
20250228,145500,1065925041,563,562,563,561,13464
20250228,145400,1058368435,561,561,561,561,2441
20250228,145300,1056999034,561,562,562,561,6957
20250228,145200,1053092126,562,563,563,562,2887
20250228,145100,1051466820,563,563,563,563,188
20250228,145000,1051360976,563,564,564,563,200
20250228,144900,1051248276,565,567,567,565,400
20250228,144800,1051021676,567,567,567,567,0
20250228,144700,1051021676,567,567,567,567,7133
20250228,144600,1046977265,567,563,567,563,4824
20250228,144500,1044250783,562,562,562,562,29
20250228,144400,1044234485,562,562,562,562,1270
20250228,144300,1043520745,562,561,562,561,115
20250228,144200,1043456124,562,562,562,561,566
20250228,144100,1043138042,562,562,562,560,19727
20250228,144000,1032081589,561,561,561,561,0
20250228,143900,1032081589,561,561,561,561,0
20250228,143800,1032081589,561,561,561,561,5000
20250228,143700,1029276589,560,560,560,560,0
20250228,143600,1029276589,560,562,562,560,20950
20250228,143500,1017533779,563,563,563,563,25
20250228,143400,1017519704,563,563,563,563,200
20250228,143300,1017407104,563,563,563,563,100
20250228,143200,1017350804,562,562,562,562,0
20250228,143100,1017350804,562,562,562,562,100
20250228,143000,1017294604,561,561,561,561,0
20250228,142900,1017294604,561,561,561,561,0
20250228,142800,1017294604,561,563,563,561,2485
20250228,142700,1015898909,563,564,564,563,290
20250228,142600,1015735625,563,563,563,563,4408
20250228,142500,1013253921,563,563,563,563,630
20250228,142400,1012899231,563,564,564,561,2184
20250228,142300,1011673777,563,562,563,562,4223
20250228,142200,1009300448,561,561,561,561,100
20250228,142100,1009244348,561,562,562,561,3888
20250228,142000,1007061084,562,562,562,562,200
20250228,141900,1006948684,561,561,561,561,0
20250228,141800,1006948684,561,561,561,561,414
20250228,141700,1006716430,562,562,562,562,0
20250228,141600,1006716430,562,562,562,562,0
20250228,141500,1006716430,562,561,562,561,3085
20250228,141400,1004985245,562,561,562,560,775
20250228,141300,1004550111,562,562,562,562,609
20250228,141200,1004207853,560,562,562,560,32264
20250228,141100,986139776,563,563,563,563,1100
20250228,141000,985520476,563,563,563,563,0
20250228,140900,985520476,563,563,563,563,600
20250228,140800,985182676,561,561,561,561,300
20250228,140700,985014376,561,560,561,560,2669
20250228,140600,983518622,560,560,560,560,13
20250228,140500,983511342,562,562,562,562,1
20250228,140400,983510780,556,563,563,556,160
20250228,140300,983421597,563,558,564,555,3552
20250228,140200,981444694,564,564,564,564,1
20250228,140100,981444130,557,559,565,557,2011
20250228,140000,980315646,555,558,558,555,5690
20250228,135900,977155711,557,557,557,557,172
20250228,135800,977059907,557,558,558,557,60
20250228,135700,977026435,559,558,559,558,36
20250228,135600,977006313,559,559,559,559,0
20250228,135500,977006313,559,559,559,559,2
20250228,135400,977005195,558,559,559,558,82
20250228,135300,976959437,558,558,558,558,0
20250228,135200,976959437,558,559,559,558,635
20250228,135100,976605072,558,558,559,558,118
20250228,135000,976539170,559,559,559,559,28
20250228,134900,976523518,559,559,559,559,4
20250228,134800,976521282,560,560,560,560,15
20250228,134700,976512882,560,560,560,560,257
20250228,134600,976368962,560,560,560,560,30
20250228,134500,976352162,560,559,560,559,31
20250228,134400,976334814,560,560,560,560,0
20250228,134300,976334814,560,561,561,560,604
20250228,134200,975996573,561,561,561,561,0
20250228,134100,975996573,561,561,561,561,1
20250228,134000,975996012,564,564,564,564,12
20250228,133900,975989244,561,561,561,561,234
20250228,133800,975857970,566,566,566,562,272
20250228,133700,975705090,562,562,562,562,185
20250228,133600,975601120,560,560,560,560,741
20250228,133500,975186160,560,560,560,560,10
20250228,133400,975180560,559,559,559,559,1017
20250228,133300,974612057,559,559,559,559,20
20250228,133200,974600877,560,558,560,556,1503
20250228,133100,973763895,560,560,560,560,101
20250228,133000,973707335,562,562,562,562,0
20250228,132900,973707335,562,562,562,562,6
20250228,132800,973703963,562,559,562,559,11000
20250228,132700,967532236,556,560,560,556,129
20250228,132600,967460491,560,560,560,555,40002
20250228,132500,945255779,565,565,565,565,15
20250228,132400,945247304,565,565,565,565,46
20250228,132300,945221314,563,563,563,562,5
20250228,132200,945218500,562,559,562,559,1621
20250228,132100,944312354,558,558,558,558,2
20250228,132000,944311238,559,559,559,559,1000
20250228,131900,943752238,559,558,559,556,4959
20250228,131800,940990034,558,557,558,556,2010
20250228,131700,939871834,558,558,559,558,406
20250228,131600,939645276,558,559,559,558,1010
20250228,131500,939081686,557,558,558,557,2233
20250228,131400,937836672,558,559,559,558,18201
20250228,131300,927662352,560,560,560,560,4286
20250228,131200,925262192,562,562,562,560,2070
20250228,131100,924102155,562,562,562,562,990
20250228,131000,923545775,561,561,561,561,10652
20250228,130900,917570003,561,560,561,560,350
20250228,130800,917373986,561,560,561,560,2544
20250228,130700,915946946,561,561,561,561,18002
20250228,130600,905847824,563,562,563,562,2845
20250228,130500,904248932,561,561,561,561,2
20250228,130400,904247810,561,561,561,561,700
20250228,130300,903855110,564,564,564,564,26
20250228,130200,903840446,565,565,565,565,0
20250228,130100,903840446,565,565,565,565,286
20250228,130000,903678856,566,566,566,566,176
20250228,125900,903579240,566,563,566,563,4000
20250228,125800,901318265,559,559,559,559,316
20250228,125700,901141621,565,565,565,565,0
20250228,125600,901141621,565,565,565,565,43
20250228,125500,901117326,566,566,566,566,10
20250228,125400,901111666,566,566,566,566,1768
20250228,125300,900110978,566,565,566,565,4481
20250228,125200,897576590,566,562,566,562,6538
20250228,125100,893885738,557,557,557,557,0
20250228,125000,893885738,557,557,557,557,0
20250228,124900,893885738,557,557,557,557,937
20250228,124800,893363829,555,555,555,555,1
20250228,124700,893363274,555,555,555,555,5518
20250228,124600,890300784,555,555,555,555,19
20250228,124500,890290239,555,555,555,555,769
20250228,124400,889863444,557,555,557,555,181
20250228,124300,889762985,557,557,557,557,6
20250228,124200,889759643,557,554,557,554,898
20250228,124100,889261164,554,556,557,554,14371
20250228,124000,881288338,555,557,558,555,2684
20250228,123900,879794690,558,558,558,558,2
20250228,123800,879793574,558,558,558,558,67
20250228,123700,879756188,562,562,562,562,0
20250228,123600,879756188,562,562,562,562,1114
20250228,123500,879130120,562,559,562,557,6520
20250228,123400,875465934,560,559,560,559,874
20250228,123300,874976694,559,559,559,559,1101
20250228,123200,874361235,557,561,561,557,3718
20250228,123100,872275841,561,561,561,561,0
20250228,123000,872275841,561,556,561,555,1309
20250228,122900,871548225,556,566,566,556,29623
20250228,122800,855067531,566,566,566,566,10
20250228,122700,855061871,566,570,570,560,37581
20250228,122600,833932085,569,569,569,569,29
20250228,122500,833915584,569,565,569,565,70
20250228,122400,833875900,567,567,567,567,2
20250228,122300,833874766,568,568,568,568,300
20250228,122200,833704366,569,569,569,569,732
20250228,122100,833287858,569,569,569,569,1
20250228,122000,833287289,569,569,569,569,0
20250228,121900,833287289,569,569,569,569,0
20250228,121800,833287289,569,569,569,569,0
20250228,121700,833287289,569,569,569,569,0
20250228,121600,833287289,569,569,569,569,2202
20250228,121500,832034351,569,569,569,569,10
20250228,121400,832028661,569,569,569,569,0
20250228,121300,832028661,569,569,569,569,0
20250228,121200,832028661,569,569,569,569,1012
20250228,121100,831452833,569,569,569,569,20
20250228,121000,831441453,568,568,568,568,0
20250228,120900,831441453,568,568,568,568,1156
20250228,120800,830784845,569,569,569,569,0
20250228,120700,830784845,569,569,569,569,50
20250228,120600,830756395,568,567,568,567,18844
20250228,120500,820061600,567,564,567,564,1676
20250228,120400,819116330,564,564,564,564,295
20250228,120300,818949950,567,567,567,567,0
20250228,120200,818949950,567,567,567,567,0
20250228,120100,818949950,567,567,567,567,2
20250228,120000,818948816,564,564,564,564,0
20250228,115900,818948816,564,564,564,564,430
20250228,115800,818706296,567,565,567,564,1258
20250228,115700,817996773,564,564,564,564,1
20250228,115600,817996209,567,567,567,567,0
20250228,115500,817996209,567,567,567,563,104
20250228,115400,817937577,568,568,568,568,5
20250228,115300,817934737,567,567,567,563,892
20250228,115200,817428977,565,565,565,565,3
20250228,115100,817427282,564,564,564,564,900
20250228,115000,816919682,563,563,563,563,1000
20250228,114900,816356682,563,563,563,563,2250
20250228,114800,815089932,563,563,563,563,0
20250228,114700,815089932,563,563,563,563,0
20250228,114600,815089932,563,563,563,563,3222
20250228,114500,813275946,564,564,564,564,204
20250228,114400,813160890,563,563,563,563,0
20250228,114300,813160890,563,563,563,563,10
20250228,114200,813155260,563,563,563,563,2341
20250228,114100,811837277,563,563,563,563,0
20250228,114000,811837277,563,563,563,563,0
20250228,113900,811837277,563,564,564,563,2876
20250228,113800,810217582,565,565,565,565,1
20250228,113700,810217017,565,565,565,565,0
20250228,113600,810217017,565,566,566,565,4
20250228,113500,810214755,568,568,568,568,0
20250228,113400,810214755,568,568,568,568,0
20250228,113300,810214755,568,568,568,568,1695
20250228,113200,809251995,568,568,568,568,1
20250228,113100,809251427,563,563,563,563,1
20250228,113000,809250864,564,564,564,564,2
20250228,112900,809249736,564,564,564,564,2
20250228,112800,809248608,564,568,568,564,111
20250228,112700,809185608,564,564,564,564,300
20250228,112600,809016408,564,561,564,561,1103
20250228,112500,808396832,561,562,562,561,2858
20250228,112400,806791493,562,562,562,562,562
20250228,112300,806475649,563,563,563,563,10
20250228,112200,806470019,563,564,564,563,114
20250228,112100,806405816,565,565,565,565,0
20250228,112000,806405816,565,565,565,565,18
20250228,111900,806395646,565,565,565,565,1
20250228,111800,806395081,563,563,563,563,0
20250228,111700,806395081,563,565,565,563,2218
20250228,111600,805146103,565,565,565,565,0
20250228,111500,805146103,565,565,565,565,0
20250228,111400,805146103,565,565,565,565,0
20250228,111300,805146103,565,565,569,564,790
20250228,111200,804699752,565,565,565,563,526
20250228,111100,804402678,571,570,571,570,7431
20250228,111000,800165140,570,570,570,570,17
20250228,110900,800155450,570,572,572,570,22670
20250228,110800,787211350,572,568,576,562,61773
20250228,110700,751984629,568,568,568,568,121
20250228,110600,751915901,568,568,568,568,1389
20250228,110500,751126949,570,570,570,570,0
20250228,110400,751126949,570,570,570,570,0
20250228,110300,751126949,570,570,570,570,71
20250228,110200,751086479,570,570,570,570,5694
20250228,110100,747840899,570,563,570,563,24349
20250228,110000,734011511,564,564,564,564,54
20250228,105900,733981055,559,559,559,559,2
20250228,105800,733979937,559,562,562,559,5688
20250228,105700,730788794,562,562,562,562,0
20250228,105600,730788794,562,562,562,562,753
20250228,105500,730365608,562,567,567,562,6142
20250228,105400,726908115,568,568,568,568,0
20250228,105300,726908115,568,568,568,568,1
20250228,105200,726907547,564,564,564,564,1609
20250228,105100,726000071,563,569,569,563,47
20250228,105000,725973334,569,570,570,569,39
20250228,104900,725951111,570,567,571,561,53278
20250228,104800,695742210,569,567,569,567,296
20250228,104700,695574376,567,557,570,557,40004
20250228,104600,672895837,555,555,555,555,4
20250228,104500,672893617,555,552,555,552,19903
20250228,104400,661896168,552,552,552,552,1
20250228,104300,661895616,549,552,552,549,903
20250228,104200,661398030,552,547,553,546,41305
20250228,104100,638740325,546,546,546,545,732
20250228,104000,638340785,546,547,547,546,3431
20250228,103900,636464029,548,548,548,548,6
20250228,103800,636460741,548,548,548,548,0
20250228,103700,636460741,548,548,548,544,249
20250228,103600,636324626,543,549,550,540,7469
20250228,103500,632273763,546,549,550,545,818
20250228,103400,631825402,549,548,549,544,21430
20250228,103300,620128829,545,552,552,545,14184
20250228,103200,612355366,549,549,550,549,3259
20250228,103100,610566129,549,549,549,549,1169
20250228,103000,609924348,549,553,553,549,2301
20250228,102900,608656431,551,549,551,549,4443
20250228,102800,606210640,548,548,548,548,0
20250228,102700,606210640,548,551,551,547,2319
20250228,102600,604934898,552,543,552,541,11165
20250228,102500,598853459,543,541,543,540,19436
20250228,102400,588352041,544,549,551,540,49125
20250228,102300,561579295,549,551,553,548,5110
20250228,102200,558774592,555,550,556,548,20640
20250228,102100,547413311,549,551,553,548,52953
20250228,102000,518295845,553,550,553,549,33716
20250228,101900,499754333,550,550,550,550,0
20250228,101800,499754333,550,555,556,550,47864
20250228,101700,473314450,555,563,566,555,89293
20250228,101600,423385573,570,569,570,562,30330
20250228,101500,406272074,570,570,570,570,2
20250228,101400,406270934,570,570,570,569,527
20250228,101300,405971066,569,570,570,569,3024
20250228,101200,404250400,570,570,570,568,1455
20250228,101100,403422023,570,570,570,570,200
20250228,101000,403308023,570,570,570,570,1755
20250228,100900,402307673,570,570,570,570,0
20250228,100800,402307673,570,565,570,565,5
20250228,100700,402304843,565,570,570,565,1502
20250228,100600,401455650,570,570,570,570,1
20250228,100500,401455080,570,570,570,570,42
20250228,100400,401431140,570,569,570,564,26226
20250228,100300,386513798,570,570,570,570,1
20250228,100200,386513228,570,568,570,568,1553
20250228,100100,385631084,568,564,568,564,10027
20250228,100000,379964617,564,565,565,564,2329
20250228,095900,378649049,565,565,565,565,2985
20250228,095800,376962524,564,564,564,564,996
20250228,095700,376400780,565,567,567,565,8994
20250228,095600,371310160,567,566,567,566,12048
20250228,095500,364490475,565,566,568,565,1302
20250228,095400,363753115,566,566,566,566,0
20250228,095300,363753115,566,562,566,562,220
20250228,095200,363629459,562,562,562,562,500
20250228,095100,363348459,562,562,562,561,14605
20250228,095000,355145719,562,565,566,562,4017
20250228,094900,352883882,566,566,566,566,100
20250228,094800,352827282,567,564,567,563,130
20250228,094700,352753680,567,568,568,567,304
20250228,094600,352581108,569,568,569,563,3694
20250228,094500,350495474,564,568,571,564,30275
20250228,094400,333385836,568,568,568,568,7
20250228,094300,333381860,567,568,571,567,1436
20250228,094200,332565056,568,571,571,568,424
20250228,094100,332324221,569,569,569,569,22
20250228,094000,332311703,571,571,571,571,0
20250228,093900,332311703,571,572,572,571,1208
20250228,093800,331620927,570,568,570,568,5364
20250228,093700,328564045,567,567,567,567,400
20250228,093600,328337245,567,565,567,565,3976
20250228,093500,326087357,565,564,565,562,8668
20250228,093400,321204220,565,566,566,562,8158
20250228,093300,316598068,565,566,567,565,7750
20250228,093200,312211263,567,567,569,567,6348
20250228,093100,308611933,568,568,568,568,10485
20250228,093000,302656453,568,569,572,568,6471
20250228,092900,298979880,569,569,569,568,209
20250228,092800,298861144,567,570,570,567,8988
20250228,092700,293757263,567,570,570,567,3664
20250228,092600,291673100,570,573,574,570,1730
20250228,092500,290681856,573,566,575,566,3231
20250228,092400,288829638,570,570,570,570,9809
20250228,092300,283238508,570,568,570,568,11353
20250228,092200,276770240,565,566,568,564,7695
20250228,092100,272426163,566,569,569,566,23705
20250228,092000,258986542,570,571,571,567,13868
20250228,091900,251108682,571,568,573,562,21042
20250228,091800,239212987,565,567,568,560,15920
20250228,091700,230225183,563,558,563,557,26613
20250228,091600,215308849,557,558,560,550,42134
20250228,091500,191903360,558,568,568,557,49016
20250228,091400,164454388,568,577,577,568,32742
20250228,091300,145747630,578,580,581,575,14886
20250228,091200,137153009,578,584,584,578,25900
20250228,091100,122059200,584,586,588,580,27840
20250228,091000,105873835,588,596,597,588,36698
20250228,090900,84177558,595,597,600,595,15998
20250228,090800,74622221,598,598,600,597,3889
20250228,090700,72296675,598,598,602,598,24845
20250228,090600,57378867,601,600,601,598,2973
20250228,090500,55599988,600,602,604,600,37285
20250228,090400,33212807,604,602,604,601,9070
20250228,090300,27755943,602,607,607,601,11074
20250228,090200,21085521,607,602,607,602,2279
20250228,090100,19712838,602,604,611,601,11198
20250228,090000,12957497,606,610,611,605,21272