stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191100,903468074,900,900,900,900,27425
20250228,191000,903468074,900,900,900,900,0
20250228,190900,903468074,900,900,900,900,0
20250228,190800,903468074,900,900,900,900,0
20250228,190700,903468074,900,900,900,900,0
20250228,190600,903468074,900,900,900,900,0
20250228,190500,903468074,900,900,900,900,0
20250228,190400,903468074,900,900,900,900,0
20250228,190300,903468074,900,900,900,900,0
20250228,190200,903468074,900,900,900,900,0
20250228,190100,903468074,900,900,900,900,0
20250228,190000,903468074,900,900,900,900,0
20250228,185900,903468074,900,900,900,900,0
20250228,185800,903468074,900,900,900,900,0
20250228,185700,903468074,900,900,900,900,0
20250228,185600,903468074,900,900,900,900,0
20250228,185500,903468074,900,900,900,900,0
20250228,185400,903468074,900,900,900,900,0
20250228,185300,903468074,900,900,900,900,0
20250228,185200,903468074,900,900,900,900,0
20250228,185100,903468074,900,900,900,900,0
20250228,185000,903468074,900,900,900,900,0
20250228,184900,903468074,900,900,900,900,0
20250228,184800,903468074,900,900,900,900,0
20250228,184700,903468074,900,900,900,900,0
20250228,184600,903468074,900,900,900,900,0
20250228,184500,903468074,900,900,900,900,0
20250228,184400,903468074,900,900,900,900,0
20250228,184300,903468074,900,900,900,900,0
20250228,184200,903468074,900,900,900,900,0
20250228,184100,903468074,900,900,900,900,27425
20250228,184000,903468074,900,900,900,900,0
20250228,183900,903468074,900,900,900,900,0
20250228,183800,903468074,900,900,900,900,0
20250228,183700,903468074,900,900,900,900,0
20250228,183600,903468074,900,900,900,900,0
20250228,183500,903468074,900,900,900,900,0
20250228,183400,903468074,900,900,900,900,0
20250228,183300,903468074,900,900,900,900,0
20250228,183200,903468074,900,900,900,900,0
20250228,183100,903468074,900,900,900,900,0
20250228,183000,903468074,900,900,900,900,0
20250228,182900,903468074,900,900,900,900,0
20250228,182800,903468074,900,900,900,900,0
20250228,182700,903468074,900,900,900,900,0
20250228,182600,903468074,900,900,900,900,0
20250228,182500,903468074,900,900,900,900,0
20250228,182400,903468074,900,900,900,900,0
20250228,182300,903468074,900,900,900,900,0
20250228,182200,903468074,900,900,900,900,0
20250228,182100,903468074,900,900,900,900,0
20250228,182000,903468074,900,900,900,900,0
20250228,181900,903468074,900,900,900,900,0
20250228,181800,903468074,900,900,900,900,0
20250228,181700,903468074,900,900,900,900,0
20250228,181600,903468074,900,900,900,900,0
20250228,181500,903468074,900,900,900,900,0
20250228,181400,903468074,900,900,900,900,0
20250228,181300,903468074,900,900,900,900,0
20250228,181200,903468074,900,900,900,900,0
20250228,181100,903468074,900,900,900,900,27425
20250228,181000,903468074,900,900,900,900,0
20250228,180900,903468074,900,900,900,900,0
20250228,180800,903468074,900,900,900,900,0
20250228,180700,903468074,900,900,900,900,0
20250228,180600,903468074,900,900,900,900,0
20250228,180500,903468074,900,900,900,900,0
20250228,180400,903468074,900,900,900,900,0
20250228,180300,903468074,900,900,900,900,0
20250228,180200,903468074,900,900,900,900,0
20250228,180100,903468074,900,900,900,900,0
20250228,180000,903468074,900,900,900,900,0
20250228,175900,903468074,900,900,900,900,0
20250228,175800,903468074,900,900,900,900,0
20250228,175700,903468074,900,900,900,900,0
20250228,175600,903468074,900,900,900,900,0
20250228,175500,903468074,900,900,900,900,0
20250228,175400,903468074,900,900,900,900,0
20250228,175300,903468074,900,900,900,900,0
20250228,175200,903468074,900,900,900,900,0
20250228,175100,903468074,900,900,900,900,0
20250228,175000,903468074,900,900,900,900,0
20250228,174900,903468074,900,900,900,900,0
20250228,174800,903468074,900,900,900,900,0
20250228,174700,903468074,900,900,900,900,0
20250228,174600,903468074,900,900,900,900,0
20250228,174500,903468074,900,900,900,900,0
20250228,174400,903468074,900,900,900,900,0
20250228,174300,903468074,900,900,900,900,0
20250228,174200,903468074,900,900,900,900,0
20250228,174100,903468074,900,900,900,900,27425
20250228,174000,903468074,900,900,900,900,0
20250228,173900,903468074,900,900,900,900,0
20250228,173800,903468074,900,900,900,900,0
20250228,173700,903468074,900,900,900,900,0
20250228,173600,903468074,900,900,900,900,0
20250228,173500,903468074,900,900,900,900,0
20250228,173400,903468074,900,900,900,900,0
20250228,173300,903468074,900,900,900,900,0
20250228,173200,903468074,900,900,900,900,0
20250228,173100,903468074,900,900,900,900,0
20250228,173000,903468074,900,900,900,900,0
20250228,172900,903468074,900,900,900,900,0
20250228,172800,903468074,900,900,900,900,0
20250228,172700,903468074,900,900,900,900,0
20250228,172600,903468074,900,900,900,900,0
20250228,172500,903468074,900,900,900,900,0
20250228,172400,903468074,900,900,900,900,0
20250228,172300,903468074,900,900,900,900,0
20250228,172200,903468074,900,900,900,900,0
20250228,172100,903468074,900,900,900,900,0
20250228,172000,903468074,900,900,900,900,0
20250228,171900,903468074,900,900,900,900,0
20250228,171800,903468074,900,900,900,900,0
20250228,171700,903468074,900,900,900,900,0
20250228,171600,903468074,900,900,900,900,0
20250228,171500,903468074,900,900,900,900,0
20250228,171400,903468074,900,900,900,900,0
20250228,171300,903468074,900,900,900,900,0
20250228,171200,903468074,900,900,900,900,0
20250228,171100,903468074,900,900,900,900,27425
20250228,171000,903468074,900,900,900,900,0
20250228,170900,903468074,900,900,900,900,0
20250228,170800,903468074,900,900,900,900,0
20250228,170700,903468074,900,900,900,900,0
20250228,170600,903468074,900,900,900,900,0
20250228,170500,903468074,900,900,900,900,0
20250228,170400,903468074,900,900,900,900,0
20250228,170300,903468074,900,900,900,900,0
20250228,170200,903468074,900,900,900,900,0
20250228,170100,903468074,900,900,900,900,0
20250228,170000,903468074,900,900,900,900,0
20250228,165900,903468074,900,900,900,900,0
20250228,165800,903468074,900,900,900,900,0
20250228,165700,903468074,900,900,900,900,0
20250228,165600,903468074,900,900,900,900,0
20250228,165500,903468074,900,900,900,900,0
20250228,165400,903468074,900,900,900,900,0
20250228,165300,903468074,900,900,900,900,0
20250228,165200,903468074,900,900,900,900,0
20250228,165100,903468074,900,900,900,900,0
20250228,165000,903468074,900,900,900,900,0
20250228,164900,903468074,900,900,900,900,0
20250228,164800,903468074,900,900,900,900,0
20250228,164700,903468074,900,900,900,900,0
20250228,164600,903468074,900,900,900,900,0
20250228,164500,903468074,900,900,900,900,0
20250228,164400,903468074,900,900,900,900,0
20250228,164300,903468074,900,900,900,900,0
20250228,164200,903468074,900,900,900,900,0
20250228,164100,903468074,900,900,900,900,27425
20250228,164000,903468074,900,900,900,900,0
20250228,163900,903468074,900,900,900,900,0
20250228,163800,903468074,900,900,900,900,0
20250228,163700,903468074,900,900,900,900,0
20250228,163600,903468074,900,900,900,900,0
20250228,163500,903468074,900,900,900,900,0
20250228,163400,903468074,900,900,900,900,0
20250228,163300,903468074,900,900,900,900,0
20250228,163200,903468074,900,900,900,900,0
20250228,163100,903468074,900,900,900,900,0
20250228,163000,903468074,900,900,900,900,0
20250228,162900,903468074,900,900,900,900,0
20250228,162800,903468074,900,900,900,900,0
20250228,162700,903468074,900,900,900,900,0
20250228,162600,903468074,900,900,900,900,0
20250228,162500,903468074,900,900,900,900,0
20250228,162400,903468074,900,900,900,900,0
20250228,162300,903468074,900,900,900,900,0
20250228,162200,903468074,900,900,900,900,0
20250228,162100,903468074,900,900,900,900,0
20250228,162000,903468074,900,900,900,900,0
20250228,161900,903468074,900,900,900,900,0
20250228,161800,903468074,900,900,900,900,0
20250228,161700,903468074,900,900,900,900,0
20250228,161600,903468074,900,900,900,900,0
20250228,161500,903468074,900,900,900,900,0
20250228,161400,903468074,900,900,900,900,0
20250228,161300,903468074,900,900,900,900,0
20250228,161200,903468074,900,900,900,900,0
20250228,161100,903468074,900,900,900,900,27425
20250228,161000,903468074,900,900,900,900,0
20250228,160900,903468074,900,900,900,900,0
20250228,160800,903468074,900,900,900,900,0
20250228,160700,903468074,900,900,900,900,0
20250228,160600,903468074,900,900,900,900,0
20250228,160500,903468074,900,900,900,900,0
20250228,160400,903468074,900,900,900,900,0
20250228,160300,903468074,900,900,900,900,0
20250228,160200,903468074,900,900,900,900,0
20250228,160100,903468074,900,900,900,900,0
20250228,160000,903468074,900,900,900,900,0
20250228,155900,903468074,900,900,900,900,0
20250228,155800,903468074,900,900,900,900,0
20250228,155700,903468074,900,900,900,900,0
20250228,155600,903468074,900,900,900,900,0
20250228,155500,903468074,900,900,900,900,0
20250228,155400,903468074,900,900,900,900,0
20250228,155300,903468074,900,900,900,900,0
20250228,155200,903468074,900,900,900,900,0
20250228,155100,903468074,900,900,900,900,0
20250228,155000,903468074,900,900,900,900,0
20250228,154900,903468074,900,900,900,900,0
20250228,154800,903468074,900,900,900,900,0
20250228,154700,903468074,900,900,900,900,0
20250228,154600,903468074,900,900,900,900,0
20250228,154500,903468074,900,900,900,900,0
20250228,154400,903468074,900,900,900,900,0
20250228,154300,903468074,900,900,900,900,0
20250228,154200,903468074,900,900,900,900,0
20250228,154100,903468074,900,900,900,900,27425
20250228,154000,903468074,900,900,900,900,0
20250228,153900,903468074,900,900,900,900,0
20250228,153800,903468074,900,900,900,900,0
20250228,153700,903468074,900,900,900,900,0
20250228,153600,903468074,900,900,900,900,0
20250228,153500,903468074,900,900,900,900,0
20250228,153400,903468074,900,900,900,900,0
20250228,153300,903468074,900,900,900,900,0
20250228,153200,903468074,900,900,900,900,0
20250228,153100,903468074,900,900,900,900,0
20250228,153000,903468074,900,900,900,900,27425
20250228,152900,878785574,903,903,903,903,0
20250228,152800,878785574,903,903,903,903,0
20250228,152700,878785574,903,903,903,903,0
20250228,152600,878785574,903,903,903,903,0
20250228,152500,878785574,903,903,903,903,0
20250228,152400,878785574,903,903,903,903,0
20250228,152300,878785574,903,903,903,903,0
20250228,152200,878785574,903,903,903,903,0
20250228,152100,878785574,903,903,903,903,0
20250228,152000,878785574,903,903,903,903,0
20250228,151900,878785574,903,903,903,903,0
20250228,151800,878785574,903,903,903,903,100
20250228,151700,878695274,904,904,904,904,1001
20250228,151600,877790370,903,903,903,903,8671
20250228,151500,869960457,901,901,901,901,555
20250228,151400,869460402,901,901,901,901,500
20250228,151300,869009902,901,903,903,900,1085
20250228,151200,868032298,903,903,903,903,57
20250228,151100,867980827,900,901,901,900,2000
20250228,151000,866180717,901,901,901,901,342
20250228,150900,865872575,900,900,900,900,0
20250228,150800,865872575,900,901,901,900,2691
20250228,150700,863450574,900,900,900,900,0
20250228,150600,863450574,900,901,901,900,1896
20250228,150500,861744147,902,902,902,902,2000
20250228,150400,859940147,902,902,902,902,53
20250228,150300,859892341,902,902,902,902,1
20250228,150200,859891439,901,903,903,901,4004
20250228,150100,856283826,903,902,903,902,46
20250228,150000,856242329,901,901,901,901,0
20250228,145900,856242329,901,901,901,901,0
20250228,145800,856242329,901,901,901,901,1746
20250228,145700,854669183,903,902,903,902,535
20250228,145600,854186268,902,902,902,902,10
20250228,145500,854177248,902,902,902,902,0
20250228,145400,854177248,902,900,902,900,6
20250228,145300,854171845,900,901,901,900,5000
20250228,145200,849670872,903,903,903,903,0
20250228,145100,849670872,903,903,903,903,20
20250228,145000,849652812,901,900,901,900,238
20250228,144900,849438424,899,899,899,899,310
20250228,144800,849159734,899,900,900,899,290
20250228,144700,848898964,899,900,900,899,4296
20250228,144600,845036760,899,900,900,899,1933
20250228,144500,843298983,900,900,900,899,480
20250228,144400,842866985,900,900,900,900,1010
20250228,144300,841957985,900,900,900,900,1527
20250228,144200,840583685,900,901,901,900,7295
20250228,144100,834018018,901,901,901,901,0
20250228,144000,834018018,901,901,901,901,300
20250228,143900,833747718,901,902,902,901,100
20250228,143800,833657607,902,903,903,901,12220
20250228,143700,822639878,903,906,906,903,10001
20250228,143600,813602487,906,904,906,904,5623
20250228,143500,808508051,904,904,904,904,0
20250228,143400,808508051,904,904,904,904,4392
20250228,143300,804537683,904,904,904,904,55
20250228,143200,804487963,904,903,904,903,591
20250228,143100,803954180,904,904,904,904,66
20250228,143000,803894516,904,904,904,904,10
20250228,142900,803885476,904,904,904,904,293
20250228,142800,803620604,904,906,906,904,84
20250228,142700,803544648,904,904,904,904,1
20250228,142600,803543744,906,906,906,906,0
20250228,142500,803543744,906,905,906,905,3835
20250228,142400,800069993,905,905,905,905,0
20250228,142300,800069993,905,905,905,905,1400
20250228,142200,798802993,905,905,905,905,0
20250228,142100,798802993,905,905,905,905,0
20250228,142000,798802993,905,905,905,905,58
20250228,141900,798750503,905,905,906,905,912
20250228,141800,797925141,906,906,906,906,10
20250228,141700,797916081,904,905,905,904,6530
20250228,141600,792012661,905,905,905,904,1010
20250228,141500,791099611,905,905,905,905,0
20250228,141400,791099611,905,905,905,905,4260
20250228,141300,787244311,905,905,905,905,0
20250228,141200,787244311,905,905,905,905,1
20250228,141100,787243406,905,905,905,905,834
20250228,141000,786488636,905,905,905,905,0
20250228,140900,786488636,905,905,906,905,510
20250228,140800,786027076,905,905,905,905,101
20250228,140700,785935671,905,905,905,905,500
20250228,140600,785483171,905,905,905,905,4067
20250228,140500,781802536,906,906,906,906,10
20250228,140400,781793476,906,906,906,906,2
20250228,140300,781791664,904,906,908,904,12
20250228,140200,781780782,907,906,907,906,2
20250228,140100,781778969,907,906,907,906,2
20250228,140000,781777156,907,906,907,906,5022
20250228,135900,777222224,906,906,906,906,110
20250228,135800,777122564,904,906,906,904,2000
20250228,135700,775313477,906,906,906,906,49
20250228,135600,775269083,907,907,907,907,9
20250228,135500,775260920,907,906,907,906,552
20250228,135400,774760776,905,905,905,905,4
20250228,135300,774757156,906,906,906,906,25
20250228,135200,774734506,905,905,905,905,0
20250228,135100,774734506,905,905,905,905,516
20250228,135000,774267526,905,905,905,905,220
20250228,134900,774068426,905,905,905,905,1501
20250228,134800,772710021,904,904,904,904,0
20250228,134700,772710021,904,905,905,904,553
20250228,134600,772209909,905,903,905,903,3942
20250228,134500,768646640,903,903,903,903,0
20250228,134400,768646640,903,903,903,903,224
20250228,134300,768444368,903,903,903,903,1
20250228,134200,768443465,904,904,904,904,3
20250228,134100,768440753,904,904,904,904,13
20250228,134000,768429001,903,903,903,903,5
20250228,133900,768424486,903,904,904,903,220
20250228,133800,768225726,904,903,904,903,199
20250228,133700,768045904,903,904,904,903,24
20250228,133600,768024211,904,903,904,903,31
20250228,133500,767996188,902,902,902,902,0
20250228,133400,767996188,902,902,902,902,5698
20250228,133300,762856592,904,904,904,904,0
20250228,133200,762856592,904,904,904,904,20
20250228,133100,762838512,904,904,904,904,1
20250228,133000,762837608,903,903,903,903,3500
20250228,132900,759677108,902,902,902,902,1749
20250228,132800,758099510,902,901,902,901,2176
20250228,132700,756138484,901,902,902,901,1201
20250228,132600,755056382,901,902,902,901,1000
20250228,132500,754154882,901,901,901,901,400
20250228,132400,753794482,902,902,902,902,3085
20250228,132300,751011812,900,901,901,900,5000
20250228,132200,746510876,902,902,902,901,3445
20250228,132100,743406046,902,902,902,901,460
20250228,132000,742991176,902,902,902,902,5011
20250228,131900,738471254,902,904,904,902,4123
20250228,131800,734749661,904,908,908,904,1360
20250228,131700,733518814,909,908,909,908,10
20250228,131600,733509725,909,908,909,908,50
20250228,131500,733464276,911,906,911,906,560
20250228,131400,732955329,909,906,909,906,3402
20250228,131300,729872603,906,905,906,905,1827
20250228,131200,728219167,904,904,904,904,50
20250228,131100,728173967,906,906,906,906,0
20250228,131000,728173967,906,905,906,905,941
20250228,130900,727322030,903,906,906,903,1448
20250228,130800,726014342,906,904,906,904,454
20250228,130700,725603259,904,904,907,904,2221
20250228,130600,723595385,903,902,903,902,7352
20250228,130500,716957225,901,902,902,901,4224
20250228,130400,713150495,902,902,902,902,20
20250228,130300,713132455,902,902,902,902,111
20250228,130200,713032333,902,902,902,902,422
20250228,130100,712651689,902,902,902,902,2293
20250228,130000,710583403,902,904,904,902,3711
20250228,125900,707236061,904,902,904,902,5041
20250228,125800,702681999,903,902,903,902,2645
20250228,125700,700293764,903,903,903,902,757
20250228,125600,699610393,902,902,902,902,101
20250228,125500,699519291,902,901,902,901,2178
20250228,125400,697554751,901,901,901,901,654
20250228,125300,696965497,901,902,902,901,3524
20250228,125200,693788179,901,900,901,900,2216
20250228,125100,691791567,900,900,900,900,380
20250228,125000,691449567,900,901,901,900,1312
20250228,124900,690268366,901,901,901,901,1575
20250228,124800,688849291,901,901,901,901,2000
20250228,124700,687047291,901,901,901,901,2821
20250228,124600,684505570,900,900,900,900,0
20250228,124500,684505570,900,901,901,900,1214
20250228,124400,683411786,901,901,902,899,66
20250228,124300,683352415,902,901,902,900,4998
20250228,124200,678849618,900,901,901,900,7000
20250228,124100,672546399,902,903,903,900,33670
20250228,124000,642223642,902,905,905,902,12351
20250228,123900,631082241,904,904,905,903,7593
20250228,123800,624224158,904,905,905,904,2395
20250228,123700,622058541,905,906,906,905,5463
20250228,123600,617111526,906,906,906,906,120
20250228,123500,617002806,904,904,904,904,0
20250228,123400,617002806,904,904,904,904,101
20250228,123300,616911502,906,906,906,906,10
20250228,123200,616902442,905,905,905,905,5617
20250228,123100,611819057,905,905,905,905,210
20250228,123000,611629007,905,905,905,905,7
20250228,122900,611622672,903,906,906,903,3016
20250228,122800,608897041,905,905,905,905,672
20250228,122700,608288881,905,907,907,905,9338
20250228,122600,599834877,907,907,907,907,1139
20250228,122500,598801804,908,908,908,908,0
20250228,122400,598801804,908,908,908,908,150
20250228,122300,598665604,908,908,908,908,114
20250228,122200,598562092,910,910,910,910,17
20250228,122100,598546622,910,909,910,909,241
20250228,122000,598327545,909,909,909,909,0
20250228,121900,598327545,909,909,909,909,0
20250228,121800,598327545,909,909,909,909,7
20250228,121700,598321182,909,909,909,909,1105
20250228,121600,597316737,909,909,909,909,0
20250228,121500,597316737,909,909,909,907,1193
20250228,121400,596234662,907,907,907,907,0
20250228,121300,596234662,907,907,907,907,0
20250228,121200,596234662,907,907,907,907,0
20250228,121100,596234662,907,907,907,907,1
20250228,121000,596233755,907,907,907,907,0
20250228,120900,596233755,907,908,908,907,3149
20250228,120800,593377335,909,909,909,909,13
20250228,120700,593365518,908,908,908,908,324
20250228,120600,593071326,909,909,909,909,523
20250228,120500,592595919,908,908,908,908,1
20250228,120400,592595011,908,908,908,908,0
20250228,120300,592595011,908,908,908,908,1000
20250228,120200,591687011,910,909,910,909,33
20250228,120100,591656989,910,910,910,910,300
20250228,120000,591383989,910,910,910,910,3
20250228,115900,591381259,910,910,910,909,2805
20250228,115800,588829983,910,910,910,910,200
20250228,115700,588647983,910,910,910,910,0
20250228,115600,588647983,910,910,910,910,2464
20250228,115500,586405743,910,910,910,910,9
20250228,115400,586397553,910,910,910,910,1500
20250228,115300,585032553,910,910,910,910,11
20250228,115200,585022543,910,910,910,910,39
20250228,115100,584987053,906,906,906,906,0
20250228,115000,584987053,906,909,910,906,5310
20250228,114900,580168221,909,909,909,909,82
20250228,114800,580093683,910,910,910,910,0
20250228,114700,580093683,910,910,910,910,0
20250228,114600,580093683,910,910,910,910,30
20250228,114500,580066383,909,911,911,909,219
20250228,114400,579867093,911,911,911,911,2691
20250228,114300,577415592,913,913,913,913,110
20250228,114200,577315162,912,912,912,912,60
20250228,114100,577260442,911,911,911,911,0
20250228,114000,577260442,911,911,911,911,912
20250228,113900,576429610,913,913,913,913,100
20250228,113800,576338310,913,913,913,913,0
20250228,113700,576338310,913,913,913,913,613
20250228,113600,575778641,913,913,913,913,251
20250228,113500,575549478,913,911,913,911,12956
20250228,113400,563733376,911,911,911,911,263
20250228,113300,563493783,909,907,909,907,5
20250228,113200,563489246,910,912,912,906,13546
20250228,113100,551179420,911,910,911,910,136
20250228,113000,551055534,911,911,911,911,2272
20250228,112900,548985742,912,912,912,912,1303
20250228,112800,547797406,912,912,912,912,0
20250228,112700,547797406,912,912,912,912,701
20250228,112600,547158094,911,911,911,911,0
20250228,112500,547158094,911,912,912,911,51
20250228,112400,547111583,912,912,913,912,2130
20250228,112300,545169013,912,914,914,912,427
20250228,112200,544779371,914,912,914,912,154
20250228,112100,544638903,912,912,912,912,91
20250228,112000,544555911,912,910,912,910,9889
20250228,111900,535555743,911,912,912,911,13310
20250228,111800,523426123,913,913,913,913,120
20250228,111700,523316563,912,913,914,912,10396
20250228,111600,513833384,913,913,913,913,7
20250228,111500,513826993,913,914,914,912,6705
20250228,111400,507710223,914,916,916,913,3002
20250228,111300,504968393,913,914,916,913,23319
20250228,111200,483655371,912,916,916,912,18233
20250228,111100,466987562,916,917,917,916,6592
20250228,111000,460946287,918,918,918,918,1520
20250228,110900,459550927,920,919,920,919,221
20250228,110800,459347818,920,920,920,920,500
20250228,110700,458887818,920,920,920,920,500
20250228,110600,458427818,920,920,920,920,1
20250228,110500,458426898,918,918,919,918,2167
20250228,110400,456437492,917,917,917,917,1
20250228,110300,456436575,919,918,919,918,7002
20250228,110200,450008737,919,919,919,919,2358
20250228,110100,447841735,919,919,919,919,0
20250228,110000,447841735,919,921,921,919,3601
20250228,105900,444530686,920,920,920,920,289
20250228,105800,444264806,920,920,922,920,4799
20250228,105700,439847520,920,920,920,920,1196
20250228,105600,438747200,920,921,921,920,1310
20250228,105500,437540994,921,921,921,921,10
20250228,105400,437531784,921,921,921,921,0
20250228,105300,437531784,921,921,921,921,0
20250228,105200,437531784,921,921,921,921,15
20250228,105100,437517969,921,921,921,921,172
20250228,105000,437359557,921,919,921,919,2982
20250228,104900,434619097,919,922,922,919,3833
20250228,104800,431091402,922,922,922,922,102
20250228,104700,430997358,920,920,920,920,6300
20250228,104600,425201358,922,922,922,922,108
20250228,104500,425101782,923,922,923,922,2
20250228,104400,425099937,920,922,922,920,3000
20250228,104300,422338257,923,923,923,923,58
20250228,104200,422284723,923,923,923,923,35
20250228,104100,422252418,924,922,924,922,1000
20250228,104000,421329155,922,922,922,922,10
20250228,103900,421319935,922,921,922,921,2198
20250228,103800,419295379,922,922,922,922,0
20250228,103700,419295379,922,922,923,922,4010
20250228,103600,415597812,922,922,922,922,202
20250228,103500,415411568,922,920,922,920,20
20250228,103400,415393166,922,920,922,920,2285
20250228,103300,413289967,920,920,920,920,6722
20250228,103200,407105727,920,920,920,920,0
20250228,103100,407105727,920,921,921,920,3120
20250228,103000,404235297,922,921,922,921,21
20250228,102900,404215938,920,920,920,920,300
20250228,102800,403939938,920,920,920,920,1
20250228,102700,403939018,922,923,923,922,4760
20250228,102600,399549798,922,922,922,920,4934
20250228,102500,395002631,923,923,923,923,1
20250228,102400,395001708,922,922,922,922,0
20250228,102300,395001708,922,922,922,922,19
20250228,102200,394984190,923,923,923,923,300
20250228,102100,394707290,923,922,923,921,469
20250228,102000,394275228,922,922,922,922,1012
20250228,101900,393342164,922,921,922,921,348
20250228,101800,393021528,922,924,924,922,2090
20250228,101700,391094193,923,923,923,923,1202
20250228,101600,389984747,924,924,924,924,1022
20250228,101500,389040419,923,923,923,923,200
20250228,101400,388855819,923,923,923,923,110
20250228,101300,388754289,924,924,924,924,1500
20250228,101200,387368289,923,923,923,923,3000
20250228,101100,384599289,924,924,924,924,0
20250228,101000,384599289,924,923,924,923,64
20250228,100900,384540165,923,923,923,923,3561
20250228,100800,381253362,923,923,923,923,4553
20250228,100700,377050943,922,923,923,922,3
20250228,100600,377048176,923,922,923,922,130
20250228,100500,376928286,923,923,923,923,2168
20250228,100400,374927222,923,922,923,922,4
20250228,100300,374923532,923,921,923,921,2212
20250228,100200,372886276,921,922,923,921,2321
20250228,100100,370747915,922,922,922,922,4289
20250228,100000,366793457,922,923,923,922,60
20250228,095900,366738121,924,921,924,921,4308
20250228,095800,362765055,922,922,922,922,1
20250228,095700,362764133,922,922,922,922,2
20250228,095600,362762289,922,923,923,922,780
20250228,095500,362043119,923,922,923,922,64
20250228,095400,361984048,923,923,923,923,1
20250228,095300,361983125,922,922,923,922,11002
20250228,095200,351838281,921,923,923,920,4560
20250228,095100,347638580,921,923,923,921,2755
20250228,095000,345100555,923,925,925,923,565
20250228,094900,344579058,923,921,923,921,2810
20250228,094800,341989779,921,919,921,919,1160
20250228,094700,340922469,920,920,920,919,15787
20250228,094600,326405967,919,922,922,919,2317
20250228,094500,324273430,925,922,925,922,513
20250228,094400,323800411,920,920,920,920,6403
20250228,094300,317909651,920,923,925,920,15860
20250228,094200,303303792,924,923,924,923,11649
20250228,094100,292551755,924,924,924,923,3988
20250228,094000,288866958,924,925,925,922,1076
20250228,093900,287874743,922,924,924,922,3935
20250228,093800,284246253,924,927,927,923,12030
20250228,093700,273120574,928,929,929,928,97
20250228,093600,273030512,929,929,929,929,12
20250228,093500,273019364,929,926,929,926,3001
20250228,093400,270231438,929,927,929,927,2950
20250228,093300,267496784,926,926,927,926,163
20250228,093200,267345845,927,931,931,927,6685
20250228,093100,261131116,931,930,934,930,7742
20250228,093000,253918538,929,931,931,929,796
20250228,092900,253179034,931,928,932,928,1033
20250228,092800,252218811,932,926,932,926,12026
20250228,092700,241062644,928,926,928,923,3480
20250228,092600,237844096,926,924,926,920,3587
20250228,092500,234530799,921,920,924,920,7014
20250228,092400,228073773,917,926,926,917,34014
20250228,092300,196733395,927,932,932,925,29219
20250228,092200,169548769,932,937,937,932,5070
20250228,092100,164818179,937,936,937,936,53
20250228,092000,164768521,936,936,936,936,101
20250228,091900,164673985,936,936,937,933,5741
20250228,091800,159311829,937,938,939,936,2178
20250228,091700,157270868,937,932,937,930,17372
20250228,091600,141045861,932,934,935,932,994
20250228,091500,140119250,936,935,938,934,8310
20250228,091400,132340486,935,941,941,935,66
20250228,091300,132278761,940,937,944,926,19982
20250228,091200,113549231,936,934,936,931,4946
20250228,091100,108925312,931,930,935,930,7052
20250228,091000,102353568,925,926,927,924,3439
20250228,090900,99171260,926,930,930,925,12358
20250228,090800,87726107,930,933,933,926,7809
20250228,090700,80489488,933,931,938,926,8123
20250228,090600,72916905,932,930,933,927,3979
20250228,090500,69224243,931,931,933,929,3742
20250228,090400,65738588,931,930,933,930,8992
20250228,090300,57375985,930,929,930,929,4198
20250228,090200,53474452,926,935,935,926,30908
20250228,090100,24736778,936,936,937,935,4396
20250228,090000,20624611,941,931,943,931,22060