stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,190200,3020751814,1705,1705,1705,1705,14669
20250228,190100,3020751814,1705,1705,1705,1705,0
20250228,190000,3020751814,1705,1705,1705,1705,0
20250228,185900,3020751814,1705,1705,1705,1705,0
20250228,185800,3020751814,1705,1705,1705,1705,0
20250228,185700,3020751814,1705,1705,1705,1705,0
20250228,185600,3020751814,1705,1705,1705,1705,0
20250228,185500,3020751814,1705,1705,1705,1705,0
20250228,185400,3020751814,1705,1705,1705,1705,0
20250228,185300,3020751814,1705,1705,1705,1705,0
20250228,185200,3020751814,1705,1705,1705,1705,0
20250228,185100,3020751814,1705,1705,1705,1705,0
20250228,185000,3020751814,1705,1705,1705,1705,0
20250228,184900,3020751814,1705,1705,1705,1705,0
20250228,184800,3020751814,1705,1705,1705,1705,0
20250228,184700,3020751814,1705,1705,1705,1705,0
20250228,184600,3020751814,1705,1705,1705,1705,0
20250228,184500,3020751814,1705,1705,1705,1705,0
20250228,184400,3020751814,1705,1705,1705,1705,0
20250228,184300,3020751814,1705,1705,1705,1705,0
20250228,184200,3020751814,1705,1705,1705,1705,0
20250228,184100,3020751814,1705,1705,1705,1705,0
20250228,184000,3020751814,1705,1705,1705,1705,0
20250228,183900,3020751814,1705,1705,1705,1705,0
20250228,183800,3020751814,1705,1705,1705,1705,0
20250228,183700,3020751814,1705,1705,1705,1705,0
20250228,183600,3020751814,1705,1705,1705,1705,0
20250228,183500,3020751814,1705,1705,1705,1705,0
20250228,183400,3020751814,1705,1705,1705,1705,0
20250228,183300,3020751814,1705,1705,1705,1705,0
20250228,183200,3020751814,1705,1705,1705,1705,14669
20250228,183100,3020751814,1705,1705,1705,1705,0
20250228,183000,3020751814,1705,1705,1705,1705,0
20250228,182900,3020751814,1705,1705,1705,1705,0
20250228,182800,3020751814,1705,1705,1705,1705,0
20250228,182700,3020751814,1705,1705,1705,1705,0
20250228,182600,3020751814,1705,1705,1705,1705,0
20250228,182500,3020751814,1705,1705,1705,1705,0
20250228,182400,3020751814,1705,1705,1705,1705,0
20250228,182300,3020751814,1705,1705,1705,1705,0
20250228,182200,3020751814,1705,1705,1705,1705,0
20250228,182100,3020751814,1705,1705,1705,1705,0
20250228,182000,3020751814,1705,1705,1705,1705,0
20250228,181900,3020751814,1705,1705,1705,1705,0
20250228,181800,3020751814,1705,1705,1705,1705,0
20250228,181700,3020751814,1705,1705,1705,1705,0
20250228,181600,3020751814,1705,1705,1705,1705,0
20250228,181500,3020751814,1705,1705,1705,1705,0
20250228,181400,3020751814,1705,1705,1705,1705,0
20250228,181300,3020751814,1705,1705,1705,1705,0
20250228,181200,3020751814,1705,1705,1705,1705,0
20250228,181100,3020751814,1705,1705,1705,1705,0
20250228,181000,3020751814,1705,1705,1705,1705,0
20250228,180900,3020751814,1705,1705,1705,1705,0
20250228,180800,3020751814,1705,1705,1705,1705,0
20250228,180700,3020751814,1705,1705,1705,1705,0
20250228,180600,3020751814,1705,1705,1705,1705,0
20250228,180500,3020751814,1705,1705,1705,1705,0
20250228,180400,3020751814,1705,1705,1705,1705,0
20250228,180300,3020751814,1705,1705,1705,1705,0
20250228,180200,3020751814,1705,1705,1705,1705,14669
20250228,180100,3020751814,1705,1705,1705,1705,0
20250228,180000,3020751814,1705,1705,1705,1705,0
20250228,175900,3020751814,1705,1705,1705,1705,0
20250228,175800,3020751814,1705,1705,1705,1705,0
20250228,175700,3020751814,1705,1705,1705,1705,0
20250228,175600,3020751814,1705,1705,1705,1705,0
20250228,175500,3020751814,1705,1705,1705,1705,0
20250228,175400,3020751814,1705,1705,1705,1705,0
20250228,175300,3020751814,1705,1705,1705,1705,0
20250228,175200,3020751814,1705,1705,1705,1705,0
20250228,175100,3020751814,1705,1705,1705,1705,0
20250228,175000,3020751814,1705,1705,1705,1705,0
20250228,174900,3020751814,1705,1705,1705,1705,0
20250228,174800,3020751814,1705,1705,1705,1705,0
20250228,174700,3020751814,1705,1705,1705,1705,0
20250228,174600,3020751814,1705,1705,1705,1705,0
20250228,174500,3020751814,1705,1705,1705,1705,0
20250228,174400,3020751814,1705,1705,1705,1705,0
20250228,174300,3020751814,1705,1705,1705,1705,0
20250228,174200,3020751814,1705,1705,1705,1705,0
20250228,174100,3020751814,1705,1705,1705,1705,0
20250228,174000,3020751814,1705,1705,1705,1705,0
20250228,173900,3020751814,1705,1705,1705,1705,0
20250228,173800,3020751814,1705,1705,1705,1705,0
20250228,173700,3020751814,1705,1705,1705,1705,0
20250228,173600,3020751814,1705,1705,1705,1705,0
20250228,173500,3020751814,1705,1705,1705,1705,0
20250228,173400,3020751814,1705,1705,1705,1705,0
20250228,173300,3020751814,1705,1705,1705,1705,0
20250228,173200,3020751814,1705,1705,1705,1705,14669
20250228,173100,3020751814,1705,1705,1705,1705,0
20250228,173000,3020751814,1705,1705,1705,1705,0
20250228,172900,3020751814,1705,1705,1705,1705,0
20250228,172800,3020751814,1705,1705,1705,1705,0
20250228,172700,3020751814,1705,1705,1705,1705,0
20250228,172600,3020751814,1705,1705,1705,1705,0
20250228,172500,3020751814,1705,1705,1705,1705,0
20250228,172400,3020751814,1705,1705,1705,1705,0
20250228,172300,3020751814,1705,1705,1705,1705,0
20250228,172200,3020751814,1705,1705,1705,1705,0
20250228,172100,3020751814,1705,1705,1705,1705,0
20250228,172000,3020751814,1705,1705,1705,1705,0
20250228,171900,3020751814,1705,1705,1705,1705,0
20250228,171800,3020751814,1705,1705,1705,1705,0
20250228,171700,3020751814,1705,1705,1705,1705,0
20250228,171600,3020751814,1705,1705,1705,1705,0
20250228,171500,3020751814,1705,1705,1705,1705,0
20250228,171400,3020751814,1705,1705,1705,1705,0
20250228,171300,3020751814,1705,1705,1705,1705,0
20250228,171200,3020751814,1705,1705,1705,1705,0
20250228,171100,3020751814,1705,1705,1705,1705,0
20250228,171000,3020751814,1705,1705,1705,1705,0
20250228,170900,3020751814,1705,1705,1705,1705,0
20250228,170800,3020751814,1705,1705,1705,1705,0
20250228,170700,3020751814,1705,1705,1705,1705,0
20250228,170600,3020751814,1705,1705,1705,1705,0
20250228,170500,3020751814,1705,1705,1705,1705,0
20250228,170400,3020751814,1705,1705,1705,1705,0
20250228,170300,3020751814,1705,1705,1705,1705,0
20250228,170200,3020751814,1705,1705,1705,1705,14669
20250228,170100,3020751814,1705,1705,1705,1705,0
20250228,170000,3020751814,1705,1705,1705,1705,0
20250228,165900,3020751814,1705,1705,1705,1705,0
20250228,165800,3020751814,1705,1705,1705,1705,0
20250228,165700,3020751814,1705,1705,1705,1705,0
20250228,165600,3020751814,1705,1705,1705,1705,0
20250228,165500,3020751814,1705,1705,1705,1705,0
20250228,165400,3020751814,1705,1705,1705,1705,0
20250228,165300,3020751814,1705,1705,1705,1705,0
20250228,165200,3020751814,1705,1705,1705,1705,0
20250228,165100,3020751814,1705,1705,1705,1705,0
20250228,165000,3020751814,1705,1705,1705,1705,0
20250228,164900,3020751814,1705,1705,1705,1705,0
20250228,164800,3020751814,1705,1705,1705,1705,0
20250228,164700,3020751814,1705,1705,1705,1705,0
20250228,164600,3020751814,1705,1705,1705,1705,0
20250228,164500,3020751814,1705,1705,1705,1705,0
20250228,164400,3020751814,1705,1705,1705,1705,0
20250228,164300,3020751814,1705,1705,1705,1705,0
20250228,164200,3020751814,1705,1705,1705,1705,0
20250228,164100,3020751814,1705,1705,1705,1705,0
20250228,164000,3020751814,1705,1705,1705,1705,0
20250228,163900,3020751814,1705,1705,1705,1705,0
20250228,163800,3020751814,1705,1705,1705,1705,0
20250228,163700,3020751814,1705,1705,1705,1705,0
20250228,163600,3020751814,1705,1705,1705,1705,0
20250228,163500,3020751814,1705,1705,1705,1705,0
20250228,163400,3020751814,1705,1705,1705,1705,0
20250228,163300,3020751814,1705,1705,1705,1705,0
20250228,163200,3020751814,1705,1705,1705,1705,14669
20250228,163100,3020751814,1705,1705,1705,1705,0
20250228,163000,3020751814,1705,1705,1705,1705,0
20250228,162900,3020751814,1705,1705,1705,1705,0
20250228,162800,3020751814,1705,1705,1705,1705,0
20250228,162700,3020751814,1705,1705,1705,1705,0
20250228,162600,3020751814,1705,1705,1705,1705,0
20250228,162500,3020751814,1705,1705,1705,1705,0
20250228,162400,3020751814,1705,1705,1705,1705,0
20250228,162300,3020751814,1705,1705,1705,1705,0
20250228,162200,3020751814,1705,1705,1705,1705,0
20250228,162100,3020751814,1705,1705,1705,1705,0
20250228,162000,3020751814,1705,1705,1705,1705,0
20250228,161900,3020751814,1705,1705,1705,1705,0
20250228,161800,3020751814,1705,1705,1705,1705,0
20250228,161700,3020751814,1705,1705,1705,1705,0
20250228,161600,3020751814,1705,1705,1705,1705,0
20250228,161500,3020751814,1705,1705,1705,1705,0
20250228,161400,3020751814,1705,1705,1705,1705,0
20250228,161300,3020751814,1705,1705,1705,1705,0
20250228,161200,3020751814,1705,1705,1705,1705,0
20250228,161100,3020751814,1705,1705,1705,1705,0
20250228,161000,3020751814,1705,1705,1705,1705,0
20250228,160900,3020751814,1705,1705,1705,1705,0
20250228,160800,3020751814,1705,1705,1705,1705,0
20250228,160700,3020751814,1705,1705,1705,1705,0
20250228,160600,3020751814,1705,1705,1705,1705,0
20250228,160500,3020751814,1705,1705,1705,1705,0
20250228,160400,3020751814,1705,1705,1705,1705,0
20250228,160300,3020751814,1705,1705,1705,1705,0
20250228,160200,3020751814,1705,1705,1705,1705,14669
20250228,160100,3020751814,1705,1705,1705,1705,0
20250228,160000,3020751814,1705,1705,1705,1705,0
20250228,155900,3020751814,1705,1705,1705,1705,0
20250228,155800,3020751814,1705,1705,1705,1705,0
20250228,155700,3020751814,1705,1705,1705,1705,0
20250228,155600,3020751814,1705,1705,1705,1705,0
20250228,155500,3020751814,1705,1705,1705,1705,0
20250228,155400,3020751814,1705,1705,1705,1705,0
20250228,155300,3020751814,1705,1705,1705,1705,0
20250228,155200,3020751814,1705,1705,1705,1705,0
20250228,155100,3020751814,1705,1705,1705,1705,0
20250228,155000,3020751814,1705,1705,1705,1705,0
20250228,154900,3020751814,1705,1705,1705,1705,0
20250228,154800,3020751814,1705,1705,1705,1705,0
20250228,154700,3020751814,1705,1705,1705,1705,0
20250228,154600,3020751814,1705,1705,1705,1705,0
20250228,154500,3020751814,1705,1705,1705,1705,0
20250228,154400,3020751814,1705,1705,1705,1705,0
20250228,154300,3020751814,1705,1705,1705,1705,0
20250228,154200,3020751814,1705,1705,1705,1705,0
20250228,154100,3020751814,1705,1705,1705,1705,0
20250228,154000,3020751814,1705,1705,1705,1705,0
20250228,153900,3020751814,1705,1705,1705,1705,0
20250228,153800,3020751814,1705,1705,1705,1705,0
20250228,153700,3020751814,1705,1705,1705,1705,0
20250228,153600,3020751814,1705,1705,1705,1705,0
20250228,153500,3020751814,1705,1705,1705,1705,0
20250228,153400,3020751814,1705,1705,1705,1705,0
20250228,153300,3020751814,1705,1705,1705,1705,0
20250228,153200,3020751814,1705,1705,1705,1705,14669
20250228,153100,3020751814,1705,1705,1705,1705,0
20250228,153000,3020751814,1705,1705,1705,1705,14669
20250228,152900,2995741169,1703,1703,1703,1703,0
20250228,152800,2995741169,1703,1703,1703,1703,0
20250228,152700,2995741169,1703,1703,1703,1703,0
20250228,152600,2995741169,1703,1703,1703,1703,0
20250228,152500,2995741169,1703,1703,1703,1703,0
20250228,152400,2995741169,1703,1703,1703,1703,0
20250228,152300,2995741169,1703,1703,1703,1703,0
20250228,152200,2995741169,1703,1703,1703,1703,0
20250228,152100,2995741169,1703,1703,1703,1703,0
20250228,152000,2995741169,1703,1703,1703,1703,0
20250228,151900,2995741169,1703,1702,1705,1702,915
20250228,151800,2994183001,1703,1704,1705,1703,3027
20250228,151700,2989024698,1704,1703,1704,1702,451
20250228,151600,2988256658,1702,1703,1703,1701,4946
20250228,151500,2979841959,1703,1702,1703,1701,5984
20250228,151400,2969654108,1703,1703,1704,1703,467
20250228,151300,2968858722,1705,1703,1705,1703,894
20250228,151200,2967335780,1703,1703,1703,1703,107
20250228,151100,2967153559,1705,1706,1706,1705,86
20250228,151000,2967006844,1706,1702,1706,1702,129
20250228,150900,2966787282,1702,1702,1702,1702,1281
20250228,150800,2964607020,1701,1701,1701,1701,0
20250228,150700,2964607020,1701,1701,1701,1701,837
20250228,150600,2963183283,1701,1701,1706,1701,3841
20250228,150500,2956646266,1702,1706,1706,1702,6928
20250228,150400,2944845777,1706,1707,1707,1706,1060
20250228,150300,2943036917,1706,1706,1710,1706,3689
20250228,150200,2936743451,1706,1710,1710,1706,14404
20250228,150100,2912144546,1714,1714,1714,1714,50
20250228,150000,2912058846,1714,1714,1714,1714,1149
20250228,145900,2910089460,1714,1709,1714,1709,62
20250228,145800,2909983497,1715,1720,1720,1708,30887
20250228,145700,2857183566,1721,1720,1730,1720,2822
20250228,145600,2852321499,1720,1714,1724,1714,21021
20250228,145500,2816202267,1713,1712,1713,1708,1528
20250228,145400,2813586232,1712,1712,1713,1712,6534
20250228,145300,2802400023,1705,1712,1716,1705,8968
20250228,145200,2787042720,1712,1712,1712,1712,210
20250228,145100,2786683200,1703,1709,1712,1702,7379
20250228,145000,2774084991,1709,1705,1711,1705,3051
20250228,144900,2768871109,1708,1708,1708,1708,1
20250228,144800,2768869401,1700,1699,1700,1699,132
20250228,144700,2768645002,1699,1706,1706,1699,7640
20250228,144600,2755658915,1706,1706,1706,1706,131
20250228,144500,2755435429,1706,1706,1706,1706,6
20250228,144400,2755425193,1706,1705,1706,1705,10
20250228,144300,2755408134,1705,1705,1705,1705,0
20250228,144200,2755408134,1705,1708,1708,1705,31
20250228,144100,2755355273,1708,1695,1708,1695,7290
20250228,144000,2742908441,1697,1699,1700,1697,4297
20250228,143900,2735613144,1700,1702,1704,1700,11041
20250228,143800,2716841968,1702,1704,1704,1702,321
20250228,143700,2716295184,1700,1701,1704,1700,2403
20250228,143600,2712207866,1701,1702,1702,1701,120
20250228,143500,2712003726,1702,1701,1702,1701,1547
20250228,143400,2709372278,1701,1702,1702,1701,1466
20250228,143300,2706878563,1702,1702,1702,1702,2383
20250228,143200,2702822697,1702,1703,1703,1702,6000
20250228,143100,2692609301,1703,1704,1704,1703,1006
20250228,143000,2690895079,1707,1706,1707,1706,1002
20250228,142900,2689184715,1707,1703,1707,1703,1210
20250228,142800,2687122871,1703,1707,1707,1703,4090
20250228,142700,2680157241,1703,1703,1703,1703,20
20250228,142600,2680123181,1703,1703,1704,1703,27
20250228,142500,2680077189,1707,1704,1707,1704,5612
20250228,142400,2670514318,1704,1705,1705,1704,3664
20250228,142300,2664269478,1705,1705,1705,1705,100
20250228,142200,2664098978,1705,1708,1708,1705,109
20250228,142100,2663913029,1708,1708,1708,1708,983
20250228,142000,2662234065,1708,1708,1708,1704,2439
20250228,141900,2658068513,1708,1708,1708,1708,503
20250228,141800,2657209389,1708,1704,1708,1704,1072
20250228,141700,2655380636,1704,1702,1704,1702,5572
20250228,141600,2645889806,1703,1703,1703,1703,135
20250228,141500,2645659901,1703,1703,1703,1702,1530
20250228,141400,2643055311,1702,1702,1702,1702,202
20250228,141300,2642711507,1701,1702,1702,1701,5718
20250228,141200,2632984441,1704,1704,1704,1704,0
20250228,141100,2632984441,1704,1702,1704,1702,797
20250228,141000,2631627075,1702,1701,1702,1701,310
20250228,140900,2631099512,1701,1702,1702,1701,322
20250228,140800,2630551783,1702,1702,1702,1702,0
20250228,140700,2630551783,1702,1702,1702,1702,500
20250228,140600,2629700783,1702,1701,1702,1701,400
20250228,140500,2629020283,1702,1702,1702,1702,0
20250228,140400,2629020283,1702,1702,1702,1702,2167
20250228,140300,2625332049,1703,1703,1703,1703,0
20250228,140200,2625332049,1703,1704,1704,1703,521
20250228,140100,2624444785,1702,1702,1702,1702,0
20250228,140000,2624444785,1702,1702,1702,1702,700
20250228,135900,2623253385,1704,1702,1704,1702,75
20250228,135800,2623125595,1702,1702,1702,1702,200
20250228,135700,2622785195,1702,1702,1702,1702,13
20250228,135600,2622763069,1702,1704,1704,1702,76
20250228,135500,2622633715,1701,1701,1701,1701,1500
20250228,135400,2620082215,1702,1704,1704,1702,945
20250228,135300,2618473123,1704,1707,1707,1704,900
20250228,135200,2616939223,1713,1713,1713,1713,0
20250228,135100,2616939223,1713,1713,1713,1713,1
20250228,135000,2616937510,1703,1703,1703,1703,0
20250228,134900,2616937510,1703,1704,1704,1703,2353
20250228,134800,2612928913,1713,1713,1713,1713,50
20250228,134700,2612843263,1713,1714,1714,1713,1126
20250228,134600,2610913723,1715,1704,1715,1704,1535
20250228,134500,2608284131,1704,1705,1705,1704,124
20250228,134400,2608072831,1704,1703,1704,1703,1808
20250228,134300,2604993292,1703,1703,1703,1703,523
20250228,134200,2604102623,1703,1703,1703,1703,40
20250228,134100,2604034503,1704,1702,1704,1702,91
20250228,134000,2603879451,1704,1703,1704,1703,1000
20250228,133900,2602175565,1704,1706,1706,1704,3543
20250228,133800,2596138291,1707,1703,1708,1703,2791
20250228,133700,2591382397,1703,1702,1703,1702,1177
20250228,133600,2589378279,1702,1702,1702,1702,0
20250228,133500,2589378279,1702,1700,1702,1700,301
20250228,133400,2588866331,1700,1698,1700,1698,1562
20250228,133300,2586212588,1698,1698,1698,1698,116
20250228,133200,2586015620,1699,1699,1699,1699,35
20250228,133100,2585956155,1699,1693,1699,1693,1876
20250228,133000,2582769990,1697,1691,1697,1690,3140
20250228,132900,2577458005,1690,1690,1690,1690,226
20250228,132800,2577076065,1690,1692,1692,1690,8236
20250228,132700,2563152752,1692,1698,1698,1692,2304
20250228,132600,2559251562,1699,1695,1699,1695,1140
20250228,132500,2557315830,1695,1695,1695,1695,5110
20250228,132400,2548654380,1695,1698,1698,1695,25
20250228,132300,2548611933,1698,1691,1698,1691,1544
20250228,132200,2545991797,1695,1697,1697,1695,101
20250228,132100,2545820600,1697,1697,1697,1697,0
20250228,132000,2545820600,1697,1697,1697,1697,0
20250228,131900,2545820600,1697,1697,1697,1690,12739
20250228,131800,2524256100,1697,1697,1697,1697,1
20250228,131700,2524254403,1696,1696,1696,1696,906
20250228,131600,2522717827,1696,1698,1698,1696,2501
20250228,131500,2518471787,1699,1698,1699,1698,591
20250228,131400,2517468268,1699,1698,1699,1698,406
20250228,131300,2516778480,1698,1698,1698,1698,875
20250228,131200,2515292730,1698,1699,1699,1698,849
20250228,131100,2513850285,1700,1702,1702,1699,4567
20250228,131000,2506087708,1700,1700,1700,1700,1000
20250228,130900,2504387708,1700,1700,1700,1700,473
20250228,130800,2503583608,1702,1701,1702,1701,2276
20250228,130700,2499712129,1701,1701,1701,1701,10000
20250228,130600,2482702129,1701,1701,1701,1701,800
20250228,130500,2481341329,1701,1701,1701,1698,642
20250228,130400,2480250654,1701,1701,1701,1701,0
20250228,130300,2480250654,1701,1701,1701,1699,444
20250228,130200,2479495429,1701,1699,1701,1699,622
20250228,130100,2478437458,1701,1699,1701,1699,341
20250228,130000,2477857825,1699,1699,1699,1698,538
20250228,125900,2476943776,1701,1701,1701,1701,0
20250228,125800,2476943776,1701,1701,1701,1701,0
20250228,125700,2476943776,1701,1701,1701,1701,3
20250228,125600,2476938673,1701,1700,1701,1696,2889
20250228,125500,2472035110,1700,1701,1701,1700,888
20250228,125400,2470524922,1701,1700,1701,1700,91
20250228,125300,2470370203,1700,1700,1700,1700,100
20250228,125200,2470200203,1700,1700,1700,1700,6
20250228,125100,2470190003,1700,1700,1700,1700,1375
20250228,125000,2467852503,1696,1696,1696,1696,32
20250228,124900,2467798231,1700,1700,1700,1700,745
20250228,124800,2466531731,1700,1700,1700,1700,10
20250228,124700,2466514731,1701,1696,1701,1696,59
20250228,124600,2466414642,1695,1695,1695,1695,738
20250228,124500,2465163732,1695,1693,1695,1693,1103
20250228,124400,2463295153,1693,1693,1695,1692,1742
20250228,124300,2460346388,1693,1695,1695,1693,1761
20250228,124200,2457362503,1695,1697,1699,1695,11127
20250228,124100,2438500683,1702,1702,1702,1702,6
20250228,124000,2438490471,1702,1702,1702,1702,506
20250228,123900,2437629259,1702,1701,1702,1701,150
20250228,123800,2437374025,1700,1697,1700,1697,1000
20250228,123700,2435674055,1699,1697,1700,1696,7811
20250228,123600,2422425666,1697,1698,1698,1697,982
20250228,123500,2420759112,1700,1700,1700,1700,751
20250228,123400,2419482412,1697,1697,1697,1697,1349
20250228,123300,2417193159,1697,1700,1700,1697,1501
20250228,123200,2414645894,1697,1697,1697,1697,33
20250228,123100,2414589893,1697,1698,1698,1697,2903
20250228,123000,2409662817,1702,1702,1702,1702,2
20250228,122900,2409659413,1697,1697,1697,1697,708
20250228,122800,2408457937,1697,1699,1699,1697,2005
20250228,122700,2405053235,1698,1702,1702,1698,4758
20250228,122600,2396963133,1702,1702,1702,1702,1
20250228,122500,2396961431,1702,1702,1702,1702,1
20250228,122400,2396959729,1700,1700,1700,1700,800
20250228,122300,2395599729,1699,1699,1699,1699,1
20250228,122200,2395598030,1699,1699,1699,1699,265
20250228,122100,2395147795,1698,1698,1698,1698,993
20250228,122000,2393461681,1698,1698,1698,1698,195
20250228,121900,2393130571,1698,1698,1698,1698,482
20250228,121800,2392312135,1698,1699,1699,1698,2519
20250228,121700,2388033354,1699,1701,1701,1699,1181
20250228,121600,2386026832,1699,1699,1699,1699,2
20250228,121500,2386023434,1699,1699,1699,1699,1010
20250228,121400,2384307444,1699,1700,1700,1699,300
20250228,121300,2383797644,1700,1701,1701,1700,2202
20250228,121200,2380054203,1700,1700,1700,1700,512
20250228,121100,2379183803,1702,1702,1702,1702,0
20250228,121000,2379183803,1702,1702,1702,1702,406
20250228,120900,2378492791,1702,1702,1702,1702,209
20250228,120800,2378137073,1703,1703,1703,1703,400
20250228,120700,2377455873,1703,1703,1703,1703,137
20250228,120600,2377222562,1703,1702,1703,1702,132
20250228,120500,2376997897,1702,1702,1702,1702,1001
20250228,120400,2375294195,1702,1700,1702,1700,1882
20250228,120300,2372094431,1701,1700,1701,1700,1389
20250228,120200,2369731875,1701,1701,1701,1701,175
20250228,120100,2369434200,1699,1701,1701,1699,574
20250228,120000,2368458461,1701,1701,1701,1701,25
20250228,115900,2368415936,1701,1700,1701,1700,4126
20250228,115800,2361401336,1700,1701,1701,1700,536
20250228,115700,2360490102,1701,1703,1703,1701,334
20250228,115600,2359921729,1703,1702,1703,1702,5
20250228,115500,2359913217,1704,1701,1704,1700,2376
20250228,115400,2355872701,1704,1704,1704,1704,746
20250228,115300,2354601517,1704,1704,1704,1704,668
20250228,115200,2353463245,1701,1701,1701,1701,0
20250228,115100,2353463245,1701,1701,1701,1701,1100
20250228,115000,2351592145,1701,1701,1701,1701,58
20250228,114900,2351493487,1701,1701,1701,1701,309
20250228,114800,2350967878,1700,1701,1701,1699,2326
20250228,114700,2347013995,1705,1703,1705,1699,7095
20250228,114600,2334947403,1702,1706,1709,1702,5550
20250228,114500,2325487228,1710,1710,1710,1710,1
20250228,114400,2325485518,1705,1706,1706,1705,1035
20250228,114300,2323720119,1706,1706,1706,1706,10
20250228,114200,2323703059,1705,1705,1705,1705,1810
20250228,114100,2320617009,1704,1713,1713,1704,30013
20250228,114000,2269364308,1713,1713,1713,1713,255
20250228,113900,2268927493,1718,1718,1718,1718,0
20250228,113800,2268927493,1718,1718,1718,1718,11
20250228,113700,2268908595,1718,1720,1720,1718,14645
20250228,113600,2243732559,1721,1717,1721,1717,3525
20250228,113500,2237676040,1710,1711,1711,1710,660
20250228,113400,2236547197,1711,1711,1711,1711,1565
20250228,113300,2233869482,1718,1718,1718,1718,387
20250228,113200,2233204616,1718,1719,1722,1718,4291
20250228,113100,2225824287,1718,1714,1719,1714,3336
20250228,113000,2220099684,1714,1713,1714,1713,100
20250228,112900,2219928287,1708,1708,1708,1708,270
20250228,112800,2219467127,1708,1708,1709,1708,5473
20250228,112700,2210118243,1708,1710,1710,1708,1000
20250228,112600,2208409315,1714,1711,1714,1711,1104
20250228,112500,2206517644,1710,1710,1710,1710,1
20250228,112400,2206515934,1710,1710,1710,1710,1000
20250228,112300,2204805934,1715,1715,1715,1715,9
20250228,112200,2204790499,1715,1715,1715,1715,264
20250228,112100,2204337739,1715,1720,1720,1715,40
20250228,112000,2204269009,1720,1706,1720,1706,2369
20250228,111900,2200209282,1706,1705,1706,1705,430
20250228,111800,2199475730,1704,1705,1705,1704,1017
20250228,111700,2197742058,1705,1705,1705,1704,3662
20250228,111600,2191501345,1705,1706,1706,1705,5700
20250228,111500,2181779850,1706,1707,1708,1706,2327
20250228,111400,2177808666,1709,1707,1709,1707,710
20250228,111300,2176596652,1707,1707,1707,1707,1396
20250228,111200,2174213680,1707,1708,1708,1707,300
20250228,111100,2173701579,1707,1707,1707,1707,643
20250228,111000,2172603978,1709,1709,1710,1708,5386
20250228,110900,2163399638,1709,1713,1713,1709,4889
20250228,110800,2155036076,1713,1714,1714,1713,2314
20250228,110700,2151070804,1715,1720,1720,1715,2568
20250228,110600,2146664827,1720,1720,1720,1720,500
20250228,110500,2145804827,1721,1714,1721,1714,532
20250228,110400,2144892784,1712,1717,1717,1712,10583
20250228,110300,2126727411,1717,1717,1717,1717,1015
20250228,110200,2124984656,1716,1722,1722,1716,107
20250228,110100,2124801002,1722,1721,1722,1715,3311
20250228,110000,2119116379,1723,1726,1726,1723,1550
20250228,105900,2116445096,1725,1725,1730,1725,6179
20250228,105800,2105785866,1725,1716,1729,1716,4333
20250228,105700,2098318117,1715,1714,1715,1713,2847
20250228,105600,2093438696,1713,1712,1713,1712,2903
20250228,105500,2088468758,1712,1712,1712,1712,1
20250228,105400,2088467046,1705,1708,1711,1705,2001
20250228,105300,2085046669,1706,1706,1706,1706,203
20250228,105200,2084700351,1701,1701,1701,1701,0
20250228,105100,2084700351,1701,1706,1706,1701,11
20250228,105000,2084681590,1706,1700,1706,1700,5073
20250228,104900,2076054490,1700,1701,1701,1700,3170
20250228,104800,2070663490,1700,1701,1701,1700,1001
20250228,104700,2068961004,1712,1700,1712,1700,5310
20250228,104600,2059879615,1700,1708,1711,1700,2408
20250228,104500,2055764311,1709,1699,1709,1699,1722
20250228,104400,2052831804,1704,1699,1704,1698,3858
20250228,104300,2046274537,1699,1710,1710,1699,17118
20250228,104200,2017102904,1711,1712,1712,1711,770
20250228,104100,2015785253,1711,1714,1714,1711,425
20250228,104000,2015058075,1714,1714,1714,1714,541
20250228,103900,2014130801,1714,1714,1714,1714,184
20250228,103800,2013815425,1710,1709,1710,1709,4233
20250228,103700,2006580388,1709,1714,1714,1709,435
20250228,103600,2005835448,1709,1709,1709,1708,3655
20250228,103500,1999589293,1708,1704,1714,1704,233
20250228,103400,1999191956,1703,1706,1715,1702,6347
20250228,103300,1988375635,1706,1706,1707,1706,920
20250228,103200,1986805905,1706,1706,1719,1705,972
20250228,103100,1985147785,1705,1713,1713,1705,2818
20250228,103000,1980337873,1706,1708,1724,1705,6799
20250228,102900,1968734999,1706,1709,1713,1706,2586
20250228,102800,1964317223,1708,1707,1708,1707,113
20250228,102700,1964124279,1706,1706,1713,1705,627
20250228,102600,1963054511,1705,1706,1710,1705,849
20250228,102500,1961605599,1706,1705,1716,1705,1656
20250228,102400,1958775161,1705,1710,1710,1704,22357
20250228,102300,1920622359,1716,1711,1716,1709,1201
20250228,102200,1918566610,1711,1711,1719,1711,1723
20250228,102100,1915612163,1709,1713,1720,1708,1975
20250228,102000,1912230333,1710,1710,1710,1707,944
20250228,101900,1910617810,1706,1724,1726,1704,18204
20250228,101800,1879385959,1724,1724,1726,1724,8306
20250228,101700,1865057124,1723,1734,1734,1723,12011
20250228,101600,1844317026,1734,1742,1743,1725,17029
20250228,101500,1814757385,1742,1744,1750,1738,26946
20250228,101400,1767744582,1746,1734,1753,1734,67681
20250228,101300,1649599807,1738,1733,1738,1723,14311
20250228,101200,1624780588,1733,1740,1740,1726,38928
20250228,101100,1557243059,1739,1712,1740,1710,39462
20250228,101000,1489109452,1712,1715,1715,1710,2862
20250228,100900,1484214437,1715,1710,1715,1710,2904
20250228,100800,1479245569,1709,1715,1717,1709,1568
20250228,100700,1476557057,1715,1715,1715,1706,633
20250228,100600,1475475308,1706,1713,1719,1706,7928
20250228,100500,1461899274,1713,1719,1719,1711,6525
20250228,100400,1450722638,1719,1712,1722,1710,17972
20250228,100300,1419865431,1712,1720,1721,1710,16148
20250228,100200,1392199466,1720,1709,1720,1709,26963
20250228,100100,1345944481,1710,1700,1711,1700,7462
20250228,100000,1333199454,1699,1694,1699,1694,3270
20250228,095900,1327653734,1687,1691,1694,1687,5283
20250228,095800,1318705299,1685,1685,1685,1685,0
20250228,095700,1318705299,1685,1685,1685,1685,100
20250228,095600,1318536799,1685,1686,1686,1685,1140
20250228,095500,1316614949,1685,1684,1693,1684,3069
20250228,095400,1311436702,1683,1694,1694,1683,38
20250228,095300,1311372704,1694,1689,1694,1682,12591
20250228,095200,1290154330,1689,1689,1689,1689,1000
20250228,095100,1288465330,1697,1697,1697,1697,1
20250228,095000,1288463633,1687,1694,1700,1687,1543
20250228,094900,1285856827,1694,1692,1694,1692,628
20250228,094800,1284793382,1692,1692,1692,1692,2964
20250228,094700,1279778294,1692,1690,1692,1690,2758
20250228,094600,1275114458,1692,1682,1692,1682,920
20250228,094500,1273557918,1681,1680,1693,1680,1149
20250228,094400,1271625637,1680,1680,1690,1680,133
20250228,094300,1271402187,1680,1673,1680,1673,2773
20250228,094200,1266760924,1673,1675,1675,1673,2186
20250228,094100,1263103638,1675,1676,1676,1674,5129
20250228,094000,1254512877,1675,1675,1675,1675,25
20250228,093900,1254471002,1675,1678,1678,1673,3692
20250228,093800,1248290369,1678,1679,1679,1678,1115
20250228,093700,1246419262,1680,1670,1680,1670,4447
20250228,093600,1238985385,1670,1683,1683,1670,24314
20250228,093500,1198208935,1683,1688,1688,1682,2454
20250228,093400,1194079368,1688,1683,1690,1683,1224
20250228,093300,1192019262,1682,1683,1683,1681,5152
20250228,093200,1183357724,1683,1687,1687,1681,7603
20250228,093100,1170553162,1687,1688,1693,1687,8859
20250228,093000,1155602033,1688,1694,1696,1688,12380
20250228,092900,1134671676,1693,1699,1699,1693,13309
20250228,092800,1112115173,1698,1698,1699,1698,4223
20250228,092700,1104944141,1698,1701,1705,1697,1287
20250228,092600,1102755526,1696,1699,1699,1696,4774
20250228,092500,1094649525,1701,1701,1703,1698,13595
20250228,092400,1071540386,1701,1709,1709,1699,2948
20250228,092300,1066525541,1709,1696,1709,1696,6477
20250228,092200,1055509056,1697,1691,1697,1691,3287
20250228,092100,1049948829,1687,1709,1709,1687,34901
20250228,092000,990755886,1709,1709,1710,1701,20610
20250228,091900,955674887,1709,1706,1715,1701,21754
20250228,091800,918595234,1716,1713,1717,1702,2439
20250228,091700,914432932,1701,1700,1714,1700,39739
20250228,091600,846629115,1695,1697,1700,1689,23590
20250228,091500,806681867,1699,1703,1703,1689,17611
20250228,091400,776794979,1709,1708,1709,1702,3968
20250228,091300,770024861,1709,1720,1720,1703,22798
20250228,091200,730959119,1718,1726,1729,1712,19510
20250228,091100,697408869,1726,1757,1762,1726,58006
20250228,091000,595859747,1757,1753,1757,1747,18504
20250228,090900,563407298,1753,1725,1753,1723,49687
20250228,090800,476859781,1728,1740,1746,1728,15681
20250228,090700,449613045,1740,1735,1749,1729,33691
20250228,090600,390847510,1727,1720,1737,1709,35088
20250228,090500,330312191,1720,1720,1733,1720,33562
20250228,090400,272315637,1720,1671,1720,1671,35097
20250228,090300,212614748,1670,1685,1691,1670,23426
20250228,090200,173332414,1680,1670,1683,1667,10975
20250228,090100,154971316,1665,1669,1671,1657,22384
20250228,090000,117720937,1669,1658,1680,1655,70823