stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,190600,1759334791,630,630,630,630,31697
20250228,190500,1759334791,630,630,630,630,0
20250228,190400,1759334791,630,630,630,630,0
20250228,190300,1759334791,630,630,630,630,0
20250228,190200,1759334791,630,630,630,630,0
20250228,190100,1759334791,630,630,630,630,0
20250228,190000,1759334791,630,630,630,630,0
20250228,185900,1759334791,630,630,630,630,0
20250228,185800,1759334791,630,630,630,630,0
20250228,185700,1759334791,630,630,630,630,0
20250228,185600,1759334791,630,630,630,630,0
20250228,185500,1759334791,630,630,630,630,0
20250228,185400,1759334791,630,630,630,630,0
20250228,185300,1759334791,630,630,630,630,0
20250228,185200,1759334791,630,630,630,630,0
20250228,185100,1759334791,630,630,630,630,0
20250228,185000,1759334791,630,630,630,630,0
20250228,184900,1759334791,630,630,630,630,0
20250228,184800,1759334791,630,630,630,630,0
20250228,184700,1759334791,630,630,630,630,0
20250228,184600,1759334791,630,630,630,630,0
20250228,184500,1759334791,630,630,630,630,0
20250228,184400,1759334791,630,630,630,630,0
20250228,184300,1759334791,630,630,630,630,0
20250228,184200,1759334791,630,630,630,630,0
20250228,184100,1759334791,630,630,630,630,0
20250228,184000,1759334791,630,630,630,630,0
20250228,183900,1759334791,630,630,630,630,0
20250228,183800,1759334791,630,630,630,630,0
20250228,183700,1759334791,630,630,630,630,0
20250228,183600,1759334791,630,630,630,630,31697
20250228,183500,1759334791,630,630,630,630,0
20250228,183400,1759334791,630,630,630,630,0
20250228,183300,1759334791,630,630,630,630,0
20250228,183200,1759334791,630,630,630,630,0
20250228,183100,1759334791,630,630,630,630,0
20250228,183000,1759334791,630,630,630,630,0
20250228,182900,1759334791,630,630,630,630,0
20250228,182800,1759334791,630,630,630,630,0
20250228,182700,1759334791,630,630,630,630,0
20250228,182600,1759334791,630,630,630,630,0
20250228,182500,1759334791,630,630,630,630,0
20250228,182400,1759334791,630,630,630,630,0
20250228,182300,1759334791,630,630,630,630,0
20250228,182200,1759334791,630,630,630,630,0
20250228,182100,1759334791,630,630,630,630,0
20250228,182000,1759334791,630,630,630,630,0
20250228,181900,1759334791,630,630,630,630,0
20250228,181800,1759334791,630,630,630,630,0
20250228,181700,1759334791,630,630,630,630,0
20250228,181600,1759334791,630,630,630,630,0
20250228,181500,1759334791,630,630,630,630,0
20250228,181400,1759334791,630,630,630,630,0
20250228,181300,1759334791,630,630,630,630,0
20250228,181200,1759334791,630,630,630,630,0
20250228,181100,1759334791,630,630,630,630,0
20250228,181000,1759334791,630,630,630,630,0
20250228,180900,1759334791,630,630,630,630,0
20250228,180800,1759334791,630,630,630,630,0
20250228,180700,1759334791,630,630,630,630,0
20250228,180600,1759334791,630,630,630,630,31697
20250228,180500,1759334791,630,630,630,630,0
20250228,180400,1759334791,630,630,630,630,0
20250228,180300,1759334791,630,630,630,630,0
20250228,180200,1759334791,630,630,630,630,0
20250228,180100,1759334791,630,630,630,630,0
20250228,180000,1759334791,630,630,630,630,0
20250228,175900,1759334791,630,630,630,630,0
20250228,175800,1759334791,630,630,630,630,0
20250228,175700,1759334791,630,630,630,630,0
20250228,175600,1759334791,630,630,630,630,0
20250228,175500,1759334791,630,630,630,630,0
20250228,175400,1759334791,630,630,630,630,0
20250228,175300,1759334791,630,630,630,630,0
20250228,175200,1759334791,630,630,630,630,0
20250228,175100,1759334791,630,630,630,630,0
20250228,175000,1759334791,630,630,630,630,0
20250228,174900,1759334791,630,630,630,630,0
20250228,174800,1759334791,630,630,630,630,0
20250228,174700,1759334791,630,630,630,630,0
20250228,174600,1759334791,630,630,630,630,0
20250228,174500,1759334791,630,630,630,630,0
20250228,174400,1759334791,630,630,630,630,0
20250228,174300,1759334791,630,630,630,630,0
20250228,174200,1759334791,630,630,630,630,0
20250228,174100,1759334791,630,630,630,630,0
20250228,174000,1759334791,630,630,630,630,0
20250228,173900,1759334791,630,630,630,630,0
20250228,173800,1759334791,630,630,630,630,0
20250228,173700,1759334791,630,630,630,630,0
20250228,173600,1759334791,630,630,630,630,31697
20250228,173500,1759334791,630,630,630,630,0
20250228,173400,1759334791,630,630,630,630,0
20250228,173300,1759334791,630,630,630,630,0
20250228,173200,1759334791,630,630,630,630,0
20250228,173100,1759334791,630,630,630,630,0
20250228,173000,1759334791,630,630,630,630,0
20250228,172900,1759334791,630,630,630,630,0
20250228,172800,1759334791,630,630,630,630,0
20250228,172700,1759334791,630,630,630,630,0
20250228,172600,1759334791,630,630,630,630,0
20250228,172500,1759334791,630,630,630,630,0
20250228,172400,1759334791,630,630,630,630,0
20250228,172300,1759334791,630,630,630,630,0
20250228,172200,1759334791,630,630,630,630,0
20250228,172100,1759334791,630,630,630,630,0
20250228,172000,1759334791,630,630,630,630,0
20250228,171900,1759334791,630,630,630,630,0
20250228,171800,1759334791,630,630,630,630,0
20250228,171700,1759334791,630,630,630,630,0
20250228,171600,1759334791,630,630,630,630,0
20250228,171500,1759334791,630,630,630,630,0
20250228,171400,1759334791,630,630,630,630,0
20250228,171300,1759334791,630,630,630,630,0
20250228,171200,1759334791,630,630,630,630,0
20250228,171100,1759334791,630,630,630,630,0
20250228,171000,1759334791,630,630,630,630,0
20250228,170900,1759334791,630,630,630,630,0
20250228,170800,1759334791,630,630,630,630,0
20250228,170700,1759334791,630,630,630,630,0
20250228,170600,1759334791,630,630,630,630,31697
20250228,170500,1759334791,630,630,630,630,0
20250228,170400,1759334791,630,630,630,630,0
20250228,170300,1759334791,630,630,630,630,0
20250228,170200,1759334791,630,630,630,630,0
20250228,170100,1759334791,630,630,630,630,0
20250228,170000,1759334791,630,630,630,630,0
20250228,165900,1759334791,630,630,630,630,0
20250228,165800,1759334791,630,630,630,630,0
20250228,165700,1759334791,630,630,630,630,0
20250228,165600,1759334791,630,630,630,630,0
20250228,165500,1759334791,630,630,630,630,0
20250228,165400,1759334791,630,630,630,630,0
20250228,165300,1759334791,630,630,630,630,0
20250228,165200,1759334791,630,630,630,630,0
20250228,165100,1759334791,630,630,630,630,0
20250228,165000,1759334791,630,630,630,630,0
20250228,164900,1759334791,630,630,630,630,0
20250228,164800,1759334791,630,630,630,630,0
20250228,164700,1759334791,630,630,630,630,0
20250228,164600,1759334791,630,630,630,630,0
20250228,164500,1759334791,630,630,630,630,0
20250228,164400,1759334791,630,630,630,630,0
20250228,164300,1759334791,630,630,630,630,0
20250228,164200,1759334791,630,630,630,630,0
20250228,164100,1759334791,630,630,630,630,0
20250228,164000,1759334791,630,630,630,630,0
20250228,163900,1759334791,630,630,630,630,0
20250228,163800,1759334791,630,630,630,630,0
20250228,163700,1759334791,630,630,630,630,0
20250228,163600,1759334791,630,630,630,630,31697
20250228,163500,1759334791,630,630,630,630,0
20250228,163400,1759334791,630,630,630,630,0
20250228,163300,1759334791,630,630,630,630,0
20250228,163200,1759334791,630,630,630,630,0
20250228,163100,1759334791,630,630,630,630,0
20250228,163000,1759334791,630,630,630,630,0
20250228,162900,1759334791,630,630,630,630,0
20250228,162800,1759334791,630,630,630,630,0
20250228,162700,1759334791,630,630,630,630,0
20250228,162600,1759334791,630,630,630,630,0
20250228,162500,1759334791,630,630,630,630,0
20250228,162400,1759334791,630,630,630,630,0
20250228,162300,1759334791,630,630,630,630,0
20250228,162200,1759334791,630,630,630,630,0
20250228,162100,1759334791,630,630,630,630,0
20250228,162000,1759334791,630,630,630,630,0
20250228,161900,1759334791,630,630,630,630,0
20250228,161800,1759334791,630,630,630,630,0
20250228,161700,1759334791,630,630,630,630,0
20250228,161600,1759334791,630,630,630,630,0
20250228,161500,1759334791,630,630,630,630,0
20250228,161400,1759334791,630,630,630,630,0
20250228,161300,1759334791,630,630,630,630,0
20250228,161200,1759334791,630,630,630,630,0
20250228,161100,1759334791,630,630,630,630,0
20250228,161000,1759334791,630,630,630,630,0
20250228,160900,1759334791,630,630,630,630,0
20250228,160800,1759334791,630,630,630,630,0
20250228,160700,1759334791,630,630,630,630,0
20250228,160600,1759334791,630,630,630,630,31697
20250228,160500,1759334791,630,630,630,630,0
20250228,160400,1759334791,630,630,630,630,0
20250228,160300,1759334791,630,630,630,630,0
20250228,160200,1759334791,630,630,630,630,0
20250228,160100,1759334791,630,630,630,630,0
20250228,160000,1759334791,630,630,630,630,0
20250228,155900,1759334791,630,630,630,630,0
20250228,155800,1759334791,630,630,630,630,0
20250228,155700,1759334791,630,630,630,630,0
20250228,155600,1759334791,630,630,630,630,0
20250228,155500,1759334791,630,630,630,630,0
20250228,155400,1759334791,630,630,630,630,0
20250228,155300,1759334791,630,630,630,630,0
20250228,155200,1759334791,630,630,630,630,0
20250228,155100,1759334791,630,630,630,630,0
20250228,155000,1759334791,630,630,630,630,0
20250228,154900,1759334791,630,630,630,630,0
20250228,154800,1759334791,630,630,630,630,0
20250228,154700,1759334791,630,630,630,630,0
20250228,154600,1759334791,630,630,630,630,0
20250228,154500,1759334791,630,630,630,630,0
20250228,154400,1759334791,630,630,630,630,0
20250228,154300,1759334791,630,630,630,630,0
20250228,154200,1759334791,630,630,630,630,0
20250228,154100,1759334791,630,630,630,630,0
20250228,154000,1759334791,630,630,630,630,0
20250228,153900,1759334791,630,630,630,630,0
20250228,153800,1759334791,630,630,630,630,0
20250228,153700,1759334791,630,630,630,630,0
20250228,153600,1759334791,630,630,630,630,31697
20250228,153500,1759334791,630,630,630,630,0
20250228,153400,1759334791,630,630,630,630,0
20250228,153300,1759334791,630,630,630,630,0
20250228,153200,1759334791,630,630,630,630,0
20250228,153100,1759334791,630,630,630,630,0
20250228,153000,1759334791,630,630,630,630,31697
20250228,152900,1739365681,630,630,630,630,0
20250228,152800,1739365681,630,630,630,630,0
20250228,152700,1739365681,630,630,630,630,0
20250228,152600,1739365681,630,630,630,630,0
20250228,152500,1739365681,630,630,630,630,0
20250228,152400,1739365681,630,630,630,630,0
20250228,152300,1739365681,630,630,630,630,0
20250228,152200,1739365681,630,630,630,630,0
20250228,152100,1739365681,630,630,630,630,0
20250228,152000,1739365681,630,630,630,630,0
20250228,151900,1739365681,630,627,630,627,963
20250228,151800,1738761705,627,629,630,627,5746
20250228,151700,1735149146,630,630,630,630,2420
20250228,151600,1733624546,630,628,630,628,3184
20250228,151500,1731618669,628,629,630,626,8400
20250228,151400,1726343217,630,627,630,627,5705
20250228,151300,1722754357,627,625,628,625,12498
20250228,151200,1714923638,625,624,625,624,4401
20250228,151100,1712177351,624,622,624,622,1289
20250228,151000,1711373823,622,622,622,620,2025
20250228,150900,1710114287,622,622,622,622,19
20250228,150800,1710102469,622,622,622,622,7086
20250228,150700,1705694977,620,623,624,620,4388
20250228,150600,1702964238,622,622,622,622,6862
20250228,150500,1698696074,620,620,620,619,13507
20250228,150400,1690332394,620,622,622,620,946
20250228,150300,1689744982,622,622,622,622,1000
20250228,150200,1689122982,620,620,620,620,99
20250228,150100,1689061602,622,622,622,622,122
20250228,150000,1688985718,622,622,622,622,10
20250228,145900,1688979498,622,622,622,619,1181
20250228,145800,1688248395,622,621,622,621,1090
20250228,145700,1687570699,620,620,620,620,7666
20250228,145600,1682817779,619,619,619,619,900
20250228,145500,1682260679,620,619,620,619,694
20250228,145400,1681830908,620,619,620,617,41000
20250228,145300,1656516945,619,619,619,619,537
20250228,145200,1656184542,618,619,619,618,4625
20250228,145100,1653326231,620,620,620,620,1923
20250228,145000,1652133971,621,620,621,619,9803
20250228,144900,1646052298,619,618,619,618,1050
20250228,144800,1645403348,618,619,619,618,8883
20250228,144700,1639911220,619,619,619,619,624
20250228,144600,1639524964,618,618,618,618,0
20250228,144500,1639524964,618,619,619,618,11
20250228,144400,1639518156,619,618,619,618,1458
20250228,144300,1638616822,619,618,619,618,2872
20250228,144200,1636841863,618,618,618,618,3968
20250228,144100,1634389639,617,616,617,615,23907
20250228,144000,1619648080,615,614,615,614,26047
20250228,143900,1603636872,615,615,615,615,30
20250228,143800,1603618422,615,614,615,614,3149
20250228,143700,1601682170,613,613,614,613,14350
20250228,143600,1592879590,614,613,614,613,5601
20250228,143500,1589445365,613,613,614,613,26161
20250228,143400,1573408442,614,614,614,614,269
20250228,143300,1573243276,614,614,614,613,9329
20250228,143200,1567524270,614,616,617,614,25646
20250228,143100,1551765456,616,616,616,616,138
20250228,143000,1551680448,614,615,615,614,3064
20250228,142900,1549798838,615,616,616,615,78
20250228,142800,1549750858,616,616,616,615,1828
20250228,142700,1548625810,617,617,617,615,399
20250228,142600,1548380026,617,615,617,614,7362
20250228,142500,1543849545,614,615,615,614,9903
20250228,142400,1537769015,615,615,615,615,415
20250228,142300,1537513790,615,615,615,615,12252
20250228,142200,1529978810,615,616,616,615,3086
20250228,142100,1528080834,616,616,616,616,1108
20250228,142000,1527398306,616,616,616,615,4376
20250228,141900,1524706690,616,616,616,616,718
20250228,141800,1524264402,616,616,616,616,1
20250228,141700,1524263786,616,617,617,616,17388
20250228,141600,1513552598,617,618,618,617,35
20250228,141500,1513530973,618,617,618,617,150
20250228,141400,1513438316,617,618,618,616,4733
20250228,141300,1510517851,618,618,618,618,1530
20250228,141200,1509572311,618,617,618,617,521
20250228,141100,1509250842,616,618,618,616,2085
20250228,141000,1507964316,618,618,618,616,3370
20250228,140900,1505885256,618,616,618,616,171
20250228,140800,1505779848,616,616,616,616,6893
20250228,140700,1501533760,615,615,616,615,4803
20250228,140600,1498579715,615,616,616,615,1884
20250228,140500,1497419770,616,616,616,615,12353
20250228,140400,1489818304,616,618,618,616,45131
20250228,140300,1461998285,618,618,618,618,1000
20250228,140200,1461380285,617,619,619,617,1418
20250228,140100,1460505159,617,619,619,617,624
20250228,140000,1460119151,619,619,619,619,1
20250228,135900,1460118532,617,617,617,617,0
20250228,135800,1460118532,617,617,617,617,1000
20250228,135700,1459501532,617,617,617,617,3708
20250228,135600,1457213696,617,619,619,617,11687
20250228,135500,1449993369,620,620,620,620,2
20250228,135400,1449992129,620,620,620,620,2000
20250228,135300,1448752129,620,620,620,620,19
20250228,135200,1448740349,620,620,620,620,29
20250228,135100,1448722369,620,620,620,620,30
20250228,135000,1448703769,620,618,620,618,1330
20250228,134900,1447880805,618,619,619,618,1036
20250228,134800,1447240187,620,619,620,619,1975
20250228,134700,1446017661,620,619,620,619,351
20250228,134600,1445800042,620,620,620,620,1435
20250228,134500,1444910342,620,620,620,620,2000
20250228,134400,1443670342,620,620,620,620,963
20250228,134300,1443073282,620,620,620,620,4043
20250228,134200,1440566622,620,620,620,620,12
20250228,134100,1440559182,621,621,621,621,1389
20250228,134000,1439696613,621,621,621,621,0
20250228,133900,1439696613,621,621,621,621,677
20250228,133800,1439276196,622,622,622,622,1754
20250228,133700,1438185208,623,623,623,623,0
20250228,133600,1438185208,623,623,623,623,0
20250228,133500,1438185208,623,623,623,623,0
20250228,133400,1438185208,623,621,623,621,6774
20250228,133300,1433973156,621,621,621,621,9
20250228,133200,1433967567,623,622,623,622,501
20250228,133100,1433655944,623,623,623,623,94
20250228,133000,1433597382,623,623,623,623,161
20250228,132900,1433497079,621,623,623,621,72
20250228,132800,1433452297,623,623,623,623,60
20250228,132700,1433414917,623,623,623,623,200
20250228,132600,1433290317,622,622,622,622,2708
20250228,132500,1431605941,622,620,622,620,4588
20250228,132400,1428756301,620,620,620,620,1381
20250228,132300,1427900081,620,620,620,619,141
20250228,132200,1427812667,622,622,622,622,300
20250228,132100,1427626067,622,622,622,622,412
20250228,132000,1427369803,622,620,622,618,3339
20250228,131900,1425305960,622,622,622,622,1
20250228,131800,1425305338,622,620,622,620,3508
20250228,131700,1423125662,618,618,618,618,2478
20250228,131600,1421594258,618,618,618,618,0
20250228,131500,1421594258,618,619,621,618,19797
20250228,131400,1409346350,619,621,621,619,1586
20250228,131300,1408363413,621,622,622,621,2222
20250228,131200,1406983541,623,623,623,623,0
20250228,131100,1406983541,623,623,623,622,161
20250228,131000,1406883239,623,623,623,622,428
20250228,130900,1406617015,623,621,623,621,2671
20250228,130800,1404958308,621,622,622,621,663
20250228,130700,1404546584,621,621,621,621,2617
20250228,130600,1402921427,621,621,621,621,3000
20250228,130500,1401058427,621,621,621,621,8301
20250228,130400,1395903506,621,621,621,621,77
20250228,130300,1395855689,620,620,620,620,3
20250228,130200,1395853829,619,621,621,619,4000
20250228,130100,1393376429,622,622,622,621,1868
20250228,130000,1392214534,622,622,622,622,18
20250228,125900,1392203338,622,622,622,622,102
20250228,125800,1392139894,623,622,623,622,1605
20250228,125700,1391139982,622,620,622,620,8
20250228,125600,1391135008,623,623,623,619,52
20250228,125500,1391102616,623,623,623,623,9
20250228,125400,1391097009,623,619,623,619,5452
20250228,125300,1387710665,619,619,619,619,2052
20250228,125200,1386440477,619,619,619,619,2360
20250228,125100,1384979637,619,621,621,618,5939
20250228,125000,1381304375,621,621,621,621,0
20250228,124900,1381304375,621,621,621,621,847
20250228,124800,1380778388,621,619,621,619,4208
20250228,124700,1378166472,619,619,619,619,419
20250228,124600,1377907111,619,619,619,619,456
20250228,124500,1377624847,619,620,620,618,870
20250228,124400,1377086067,620,620,620,620,4
20250228,124300,1377083587,620,620,620,620,4899
20250228,124200,1374046207,620,621,621,620,166
20250228,124100,1373943247,621,621,621,618,14910
20250228,124000,1364719802,620,620,620,620,585
20250228,123900,1364357102,619,620,620,619,3303
20250228,123800,1362312430,620,620,620,620,497
20250228,123700,1362004290,621,621,621,619,1848
20250228,123600,1360860348,620,621,621,619,12654
20250228,123500,1353014274,621,622,622,621,550
20250228,123400,1352672274,622,622,622,622,0
20250228,123300,1352672274,622,622,622,622,0
20250228,123200,1352672274,622,622,622,622,20
20250228,123100,1352659834,622,622,622,622,4644
20250228,123000,1349771266,623,623,623,623,4
20250228,122900,1349768774,622,622,622,622,293
20250228,122800,1349586528,622,622,622,622,107
20250228,122700,1349519974,621,622,622,621,9503
20250228,122600,1343618501,623,623,623,623,1
20250228,122500,1343617878,621,621,621,621,0
20250228,122400,1343617878,621,621,621,621,2
20250228,122300,1343616636,623,623,623,621,10077
20250228,122200,1337349537,623,623,623,623,89
20250228,122100,1337294090,623,623,623,623,300
20250228,122000,1337107190,622,622,622,622,541
20250228,121900,1336770688,622,622,624,622,160
20250228,121800,1336670968,622,623,623,622,300
20250228,121700,1336484168,622,623,623,622,1490
20250228,121600,1335557338,622,622,622,622,0
20250228,121500,1335557338,622,622,622,622,0
20250228,121400,1335557338,622,622,622,622,4753
20250228,121300,1332600972,622,622,622,622,100
20250228,121200,1332538772,622,621,622,621,672
20250228,121100,1332120813,621,622,622,621,220
20250228,121000,1331984024,622,619,622,619,2125
20250228,120900,1330668646,620,620,620,620,18641
20250228,120800,1319111226,620,620,620,620,0
20250228,120700,1319111226,620,621,621,620,5821
20250228,120600,1315501205,620,620,620,620,652
20250228,120500,1315096965,620,620,620,620,502
20250228,120400,1314785725,620,620,621,620,1730
20250228,120300,1313713124,621,624,624,621,2238
20250228,120200,1312322290,624,623,624,623,13033
20250228,120100,1304190088,623,623,623,623,499
20250228,120000,1303879211,623,623,623,623,1
20250228,115900,1303878588,622,621,622,621,2236
20250228,115800,1302489296,622,622,622,622,654
20250228,115700,1302082508,622,621,622,621,835
20250228,115600,1301563970,620,621,621,620,248
20250228,115500,1301410185,622,621,622,621,2185
20250228,115400,1300053250,621,622,622,621,3364
20250228,115300,1297964186,623,622,623,621,9129
20250228,115200,1292286247,622,624,624,622,31036
20250228,115100,1272964232,624,624,624,623,1016
20250228,115000,1272331241,624,624,624,624,1523
20250228,114900,1271380889,624,624,624,624,1007
20250228,114800,1270752521,624,623,624,623,1315
20250228,114700,1269932861,623,623,623,623,1000
20250228,114600,1269309861,623,624,624,623,4807
20250228,114500,1266313219,624,624,624,624,0
20250228,114400,1266313219,624,624,624,624,500
20250228,114300,1266001219,625,626,626,625,60
20250228,114200,1265963717,626,626,627,626,77
20250228,114100,1265915447,624,625,625,624,1000
20250228,114000,1265291444,625,625,625,625,10
20250228,113900,1265285194,625,624,625,623,5210
20250228,113800,1262036623,624,624,624,624,1294
20250228,113700,1261229167,624,626,626,624,2151
20250228,113600,1259886741,624,625,625,624,1001
20250228,113500,1259262116,624,625,625,624,320
20250228,113400,1259062435,623,623,623,623,0
20250228,113300,1259062435,623,623,623,623,0
20250228,113200,1259062435,623,623,623,623,593
20250228,113100,1258692996,623,624,624,623,12005
20250228,113000,1251210224,624,624,624,624,89
20250228,112900,1251154688,623,623,623,623,160
20250228,112800,1251055008,624,624,624,624,560
20250228,112700,1250705568,624,624,624,624,796
20250228,112600,1250208864,624,624,624,623,7823
20250228,112500,1245327812,624,624,624,624,5400
20250228,112400,1241958212,624,625,625,624,1162
20250228,112300,1241232308,625,625,625,625,576
20250228,112200,1240872308,626,626,626,626,84
20250228,112100,1240819724,626,626,626,626,1101
20250228,112000,1240130498,626,626,626,626,259
20250228,111900,1239968364,626,625,626,625,205
20250228,111800,1239840189,624,624,625,624,27
20250228,111700,1239823331,625,625,625,625,35
20250228,111600,1239801456,625,625,625,625,69
20250228,111500,1239758331,625,625,625,622,3903
20250228,111400,1237325037,625,625,626,625,152
20250228,111300,1237230026,625,626,626,624,1660
20250228,111200,1236193119,626,626,626,626,0
20250228,111100,1236193119,626,626,626,626,0
20250228,111000,1236193119,626,626,626,626,1704
20250228,110900,1235126415,626,626,626,626,0
20250228,110800,1235126415,626,626,626,626,1500
20250228,110700,1234187415,626,626,626,626,0
20250228,110600,1234187415,626,626,626,626,180
20250228,110500,1234074735,624,625,625,624,4341
20250228,110400,1231365268,625,626,627,625,1600
20250228,110300,1230362178,627,627,627,627,5011
20250228,110200,1227220281,627,624,627,624,5647
20250228,110100,1223683769,623,623,623,623,18
20250228,110000,1223672555,621,621,621,621,11284
20250228,105900,1216665191,625,627,627,618,20082
20250228,105800,1204185933,625,626,627,625,463
20250228,105700,1203896296,626,626,626,626,3650
20250228,105600,1201611396,627,627,627,627,3549
20250228,105500,1199386173,627,628,628,627,366
20250228,105400,1199156679,628,628,628,628,0
20250228,105300,1199156679,628,628,628,628,69
20250228,105200,1199113347,628,628,628,628,200
20250228,105100,1198987747,628,628,628,628,1
20250228,105000,1198987119,625,628,628,625,10695
20250228,104900,1192299909,628,628,628,628,2972
20250228,104800,1190433493,628,628,628,628,4
20250228,104700,1190430981,627,628,628,627,134
20250228,104600,1190346856,626,626,626,626,4
20250228,104500,1190344352,626,627,627,626,4778
20250228,104400,1187351695,628,629,629,628,277
20250228,104300,1187177705,630,628,630,628,502
20250228,104200,1186862445,629,630,630,629,5657
20250228,104100,1183298757,630,629,630,629,5881
20250228,104000,1179595105,630,631,631,630,6721
20250228,103900,1175360254,632,632,632,632,1019
20250228,103800,1174716246,632,631,632,631,1104
20250228,103700,1174019620,632,631,632,631,7220
20250228,103600,1169456855,627,628,631,627,3171
20250228,103500,1167468604,627,629,629,625,7041
20250228,103400,1163060915,628,634,634,628,11901
20250228,103300,1155572087,634,635,635,634,3
20250228,103200,1155570184,634,633,634,632,2070
20250228,103100,1154261901,633,633,633,632,9728
20250228,103000,1148104082,633,633,633,632,1039
20250228,102900,1147446822,633,632,633,632,2000
20250228,102800,1146182622,632,632,632,632,979
20250228,102700,1145563894,632,632,632,632,316
20250228,102600,1145364182,632,633,633,625,34706
20250228,102500,1123563404,634,635,635,634,80
20250228,102400,1123512654,635,635,635,635,1012
20250228,102300,1122870034,635,634,635,634,2088
20250228,102200,1121546154,634,637,637,634,2773
20250228,102100,1119785509,637,635,637,635,6562
20250228,102000,1115618378,635,640,640,635,12860
20250228,101900,1107427076,640,640,640,640,7593
20250228,101800,1102567556,640,643,643,640,883
20250228,101700,1101999793,643,641,643,640,2050
20250228,101600,1100686265,641,645,645,641,5901
20250228,101500,1096897300,645,642,645,642,3355
20250228,101400,1094736205,643,643,643,643,1
20250228,101300,1094735562,644,641,644,641,1011
20250228,101200,1094087246,641,644,644,640,3680
20250228,101100,1091725778,644,640,644,640,4172
20250228,101000,1089043698,641,644,644,641,2390
20250228,100900,1087511038,644,644,644,642,4008
20250228,100800,1084933294,645,645,645,644,8411
20250228,100700,1079508523,644,646,647,644,8864
20250228,100600,1073776454,646,644,647,641,11133
20250228,100500,1066595363,642,646,648,642,3297
20250228,100400,1064473288,647,651,652,644,18846
20250228,100300,1052249953,650,646,651,646,41241
20250228,100200,1025474625,647,636,647,636,22160
20250228,100100,1011212020,639,630,641,630,34268
20250228,100000,989399813,633,631,633,630,6989
20250228,095900,984989875,630,630,630,630,1985
20250228,095800,983739325,630,634,634,629,10244
20250228,095700,977280667,631,633,635,631,1830
20250228,095600,976121514,633,633,633,633,13660
20250228,095500,967474734,633,631,634,631,548
20250228,095400,967127365,634,630,634,629,4033
20250228,095300,964581472,629,631,633,629,4155
20250228,095200,961961880,631,631,632,629,9740
20250228,095100,955815739,632,630,632,630,6222
20250228,095000,951886856,632,632,632,630,2195
20250228,094900,950499678,632,631,632,630,5645
20250228,094800,946933127,632,629,632,628,7546
20250228,094700,942173988,630,630,630,629,11862
20250228,094600,934710685,630,632,632,629,21850
20250228,094500,920953186,633,633,633,631,905
20250228,094400,920381940,634,628,635,627,57199
20250228,094300,884304134,627,628,628,626,1393
20250228,094200,883430729,628,626,629,626,3075
20250228,094100,881502648,628,630,630,627,7470
20250228,094000,876808831,630,627,630,627,8727
20250228,093900,871322021,627,626,628,626,2870
20250228,093800,869523525,627,628,628,627,7662
20250228,093700,864714520,628,629,629,628,13664
20250228,093600,856119876,628,625,628,624,24721
20250228,093500,840639652,624,624,626,624,17152
20250228,093400,829918345,625,619,626,619,57745
20250228,093300,794020176,619,617,619,617,4730
20250228,093200,791100799,617,618,619,616,4418
20250228,093100,788374997,618,618,620,618,3895
20250228,093000,785963549,616,615,619,614,12511
20250228,092900,778237938,615,616,618,613,10985
20250228,092800,771476011,617,613,618,612,18266
20250228,092700,760261454,613,614,615,613,9940
20250228,092600,754153447,614,611,614,611,15631
20250228,092500,744583403,612,611,612,609,59159
20250228,092400,708469905,611,616,616,611,109684
20250228,092300,641185676,616,618,619,616,20214
20250228,092200,628703411,616,618,619,616,12889
20250228,092100,620756328,618,620,620,618,1714
20250228,092000,619694952,620,621,621,619,2079
20250228,091900,618406078,622,618,622,618,47190
20250228,091800,589139454,617,616,618,615,8020
20250228,091700,584194294,616,617,618,614,18990
20250228,091600,572514339,619,615,619,615,33024
20250228,091500,552183743,615,619,619,615,36328
20250228,091400,529805434,620,619,620,613,87378
20250228,091300,476057223,615,620,620,615,42015
20250228,091200,450119158,620,623,623,620,9884
20250228,091100,443973530,623,625,625,617,62784
20250228,091000,405055606,625,625,625,622,15799
20250228,090900,395207968,625,626,630,625,23315
20250228,090800,380606288,626,623,627,621,35147
20250228,090700,358624019,617,623,627,612,99923
20250228,090600,296694338,627,633,633,618,86474
20250228,090500,242646184,632,636,639,632,46745
20250228,090400,212980838,636,640,640,636,5352
20250228,090300,209575805,640,632,641,631,20357
20250228,090200,196646477,636,649,649,624,77858
20250228,090100,147169350,644,654,654,643,89190
20250228,090000,89386926,661,672,672,652,133930