stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193300,1046874570,10270,10270,10270,10270,1302
20250228,193200,1046874570,10270,10270,10270,10270,0
20250228,193100,1046874570,10270,10270,10270,10270,0
20250228,193000,1046874570,10270,10270,10270,10270,0
20250228,192900,1046874570,10270,10270,10270,10270,0
20250228,192800,1046874570,10270,10270,10270,10270,0
20250228,192700,1046874570,10270,10270,10270,10270,0
20250228,192600,1046874570,10270,10270,10270,10270,0
20250228,192500,1046874570,10270,10270,10270,10270,0
20250228,192400,1046874570,10270,10270,10270,10270,0
20250228,192300,1046874570,10270,10270,10270,10270,0
20250228,192200,1046874570,10270,10270,10270,10270,0
20250228,192100,1046874570,10270,10270,10270,10270,0
20250228,192000,1046874570,10270,10270,10270,10270,0
20250228,191900,1046874570,10270,10270,10270,10270,0
20250228,191800,1046874570,10270,10270,10270,10270,0
20250228,191700,1046874570,10270,10270,10270,10270,0
20250228,191600,1046874570,10270,10270,10270,10270,0
20250228,191500,1046874570,10270,10270,10270,10270,0
20250228,191400,1046874570,10270,10270,10270,10270,0
20250228,191300,1046874570,10270,10270,10270,10270,0
20250228,191200,1046874570,10270,10270,10270,10270,0
20250228,191100,1046874570,10270,10270,10270,10270,0
20250228,191000,1046874570,10270,10270,10270,10270,0
20250228,190900,1046874570,10270,10270,10270,10270,0
20250228,190800,1046874570,10270,10270,10270,10270,0
20250228,190700,1046874570,10270,10270,10270,10270,0
20250228,190600,1046874570,10270,10270,10270,10270,0
20250228,190500,1046874570,10270,10270,10270,10270,0
20250228,190400,1046874570,10270,10270,10270,10270,0
20250228,190300,1046874570,10270,10270,10270,10270,1302
20250228,190200,1046874570,10270,10270,10270,10270,0
20250228,190100,1046874570,10270,10270,10270,10270,0
20250228,190000,1046874570,10270,10270,10270,10270,0
20250228,185900,1046874570,10270,10270,10270,10270,0
20250228,185800,1046874570,10270,10270,10270,10270,0
20250228,185700,1046874570,10270,10270,10270,10270,0
20250228,185600,1046874570,10270,10270,10270,10270,0
20250228,185500,1046874570,10270,10270,10270,10270,0
20250228,185400,1046874570,10270,10270,10270,10270,0
20250228,185300,1046874570,10270,10270,10270,10270,0
20250228,185200,1046874570,10270,10270,10270,10270,0
20250228,185100,1046874570,10270,10270,10270,10270,0
20250228,185000,1046874570,10270,10270,10270,10270,0
20250228,184900,1046874570,10270,10270,10270,10270,0
20250228,184800,1046874570,10270,10270,10270,10270,0
20250228,184700,1046874570,10270,10270,10270,10270,0
20250228,184600,1046874570,10270,10270,10270,10270,0
20250228,184500,1046874570,10270,10270,10270,10270,0
20250228,184400,1046874570,10270,10270,10270,10270,0
20250228,184300,1046874570,10270,10270,10270,10270,0
20250228,184200,1046874570,10270,10270,10270,10270,0
20250228,184100,1046874570,10270,10270,10270,10270,0
20250228,184000,1046874570,10270,10270,10270,10270,0
20250228,183900,1046874570,10270,10270,10270,10270,0
20250228,183800,1046874570,10270,10270,10270,10270,0
20250228,183700,1046874570,10270,10270,10270,10270,0
20250228,183600,1046874570,10270,10270,10270,10270,0
20250228,183500,1046874570,10270,10270,10270,10270,0
20250228,183400,1046874570,10270,10270,10270,10270,0
20250228,183300,1046874570,10270,10270,10270,10270,1302
20250228,183200,1046874570,10270,10270,10270,10270,0
20250228,183100,1046874570,10270,10270,10270,10270,0
20250228,183000,1046874570,10270,10270,10270,10270,0
20250228,182900,1046874570,10270,10270,10270,10270,0
20250228,182800,1046874570,10270,10270,10270,10270,0
20250228,182700,1046874570,10270,10270,10270,10270,0
20250228,182600,1046874570,10270,10270,10270,10270,0
20250228,182500,1046874570,10270,10270,10270,10270,0
20250228,182400,1046874570,10270,10270,10270,10270,0
20250228,182300,1046874570,10270,10270,10270,10270,0
20250228,182200,1046874570,10270,10270,10270,10270,0
20250228,182100,1046874570,10270,10270,10270,10270,0
20250228,182000,1046874570,10270,10270,10270,10270,0
20250228,181900,1046874570,10270,10270,10270,10270,0
20250228,181800,1046874570,10270,10270,10270,10270,0
20250228,181700,1046874570,10270,10270,10270,10270,0
20250228,181600,1046874570,10270,10270,10270,10270,0
20250228,181500,1046874570,10270,10270,10270,10270,0
20250228,181400,1046874570,10270,10270,10270,10270,0
20250228,181300,1046874570,10270,10270,10270,10270,0
20250228,181200,1046874570,10270,10270,10270,10270,0
20250228,181100,1046874570,10270,10270,10270,10270,0
20250228,181000,1046874570,10270,10270,10270,10270,0
20250228,180900,1046874570,10270,10270,10270,10270,0
20250228,180800,1046874570,10270,10270,10270,10270,0
20250228,180700,1046874570,10270,10270,10270,10270,0
20250228,180600,1046874570,10270,10270,10270,10270,0
20250228,180500,1046874570,10270,10270,10270,10270,0
20250228,180400,1046874570,10270,10270,10270,10270,0
20250228,180300,1046874570,10270,10270,10270,10270,1302
20250228,180200,1046874570,10270,10270,10270,10270,0
20250228,180100,1046874570,10270,10270,10270,10270,0
20250228,180000,1046874570,10270,10270,10270,10270,0
20250228,175900,1046874570,10270,10270,10270,10270,0
20250228,175800,1046874570,10270,10270,10270,10270,0
20250228,175700,1046874570,10270,10270,10270,10270,0
20250228,175600,1046874570,10270,10270,10270,10270,0
20250228,175500,1046874570,10270,10270,10270,10270,0
20250228,175400,1046874570,10270,10270,10270,10270,0
20250228,175300,1046874570,10270,10270,10270,10270,0
20250228,175200,1046874570,10270,10270,10270,10270,0
20250228,175100,1046874570,10270,10270,10270,10270,0
20250228,175000,1046874570,10270,10270,10270,10270,0
20250228,174900,1046874570,10270,10270,10270,10270,0
20250228,174800,1046874570,10270,10270,10270,10270,0
20250228,174700,1046874570,10270,10270,10270,10270,0
20250228,174600,1046874570,10270,10270,10270,10270,0
20250228,174500,1046874570,10270,10270,10270,10270,0
20250228,174400,1046874570,10270,10270,10270,10270,0
20250228,174300,1046874570,10270,10270,10270,10270,0
20250228,174200,1046874570,10270,10270,10270,10270,0
20250228,174100,1046874570,10270,10270,10270,10270,0
20250228,174000,1046874570,10270,10270,10270,10270,0
20250228,173900,1046874570,10270,10270,10270,10270,0
20250228,173800,1046874570,10270,10270,10270,10270,0
20250228,173700,1046874570,10270,10270,10270,10270,0
20250228,173600,1046874570,10270,10270,10270,10270,0
20250228,173500,1046874570,10270,10270,10270,10270,0
20250228,173400,1046874570,10270,10270,10270,10270,0
20250228,173300,1046874570,10270,10270,10270,10270,1302
20250228,173200,1046874570,10270,10270,10270,10270,0
20250228,173100,1046874570,10270,10270,10270,10270,0
20250228,173000,1046874570,10270,10270,10270,10270,0
20250228,172900,1046874570,10270,10270,10270,10270,0
20250228,172800,1046874570,10270,10270,10270,10270,0
20250228,172700,1046874570,10270,10270,10270,10270,0
20250228,172600,1046874570,10270,10270,10270,10270,0
20250228,172500,1046874570,10270,10270,10270,10270,0
20250228,172400,1046874570,10270,10270,10270,10270,0
20250228,172300,1046874570,10270,10270,10270,10270,0
20250228,172200,1046874570,10270,10270,10270,10270,0
20250228,172100,1046874570,10270,10270,10270,10270,0
20250228,172000,1046874570,10270,10270,10270,10270,0
20250228,171900,1046874570,10270,10270,10270,10270,0
20250228,171800,1046874570,10270,10270,10270,10270,0
20250228,171700,1046874570,10270,10270,10270,10270,0
20250228,171600,1046874570,10270,10270,10270,10270,0
20250228,171500,1046874570,10270,10270,10270,10270,0
20250228,171400,1046874570,10270,10270,10270,10270,0
20250228,171300,1046874570,10270,10270,10270,10270,0
20250228,171200,1046874570,10270,10270,10270,10270,0
20250228,171100,1046874570,10270,10270,10270,10270,0
20250228,171000,1046874570,10270,10270,10270,10270,0
20250228,170900,1046874570,10270,10270,10270,10270,0
20250228,170800,1046874570,10270,10270,10270,10270,0
20250228,170700,1046874570,10270,10270,10270,10270,0
20250228,170600,1046874570,10270,10270,10270,10270,0
20250228,170500,1046874570,10270,10270,10270,10270,0
20250228,170400,1046874570,10270,10270,10270,10270,0
20250228,170300,1046874570,10270,10270,10270,10270,1302
20250228,170200,1046874570,10270,10270,10270,10270,0
20250228,170100,1046874570,10270,10270,10270,10270,0
20250228,170000,1046874570,10270,10270,10270,10270,0
20250228,165900,1046874570,10270,10270,10270,10270,0
20250228,165800,1046874570,10270,10270,10270,10270,0
20250228,165700,1046874570,10270,10270,10270,10270,0
20250228,165600,1046874570,10270,10270,10270,10270,0
20250228,165500,1046874570,10270,10270,10270,10270,0
20250228,165400,1046874570,10270,10270,10270,10270,0
20250228,165300,1046874570,10270,10270,10270,10270,0
20250228,165200,1046874570,10270,10270,10270,10270,0
20250228,165100,1046874570,10270,10270,10270,10270,0
20250228,165000,1046874570,10270,10270,10270,10270,0
20250228,164900,1046874570,10270,10270,10270,10270,0
20250228,164800,1046874570,10270,10270,10270,10270,0
20250228,164700,1046874570,10270,10270,10270,10270,0
20250228,164600,1046874570,10270,10270,10270,10270,0
20250228,164500,1046874570,10270,10270,10270,10270,0
20250228,164400,1046874570,10270,10270,10270,10270,0
20250228,164300,1046874570,10270,10270,10270,10270,0
20250228,164200,1046874570,10270,10270,10270,10270,0
20250228,164100,1046874570,10270,10270,10270,10270,0
20250228,164000,1046874570,10270,10270,10270,10270,0
20250228,163900,1046874570,10270,10270,10270,10270,0
20250228,163800,1046874570,10270,10270,10270,10270,0
20250228,163700,1046874570,10270,10270,10270,10270,0
20250228,163600,1046874570,10270,10270,10270,10270,0
20250228,163500,1046874570,10270,10270,10270,10270,0
20250228,163400,1046874570,10270,10270,10270,10270,0
20250228,163300,1046874570,10270,10270,10270,10270,1302
20250228,163200,1046874570,10270,10270,10270,10270,0
20250228,163100,1046874570,10270,10270,10270,10270,0
20250228,163000,1046874570,10270,10270,10270,10270,0
20250228,162900,1046874570,10270,10270,10270,10270,0
20250228,162800,1046874570,10270,10270,10270,10270,0
20250228,162700,1046874570,10270,10270,10270,10270,0
20250228,162600,1046874570,10270,10270,10270,10270,0
20250228,162500,1046874570,10270,10270,10270,10270,0
20250228,162400,1046874570,10270,10270,10270,10270,0
20250228,162300,1046874570,10270,10270,10270,10270,0
20250228,162200,1046874570,10270,10270,10270,10270,0
20250228,162100,1046874570,10270,10270,10270,10270,0
20250228,162000,1046874570,10270,10270,10270,10270,0
20250228,161900,1046874570,10270,10270,10270,10270,0
20250228,161800,1046874570,10270,10270,10270,10270,0
20250228,161700,1046874570,10270,10270,10270,10270,0
20250228,161600,1046874570,10270,10270,10270,10270,0
20250228,161500,1046874570,10270,10270,10270,10270,0
20250228,161400,1046874570,10270,10270,10270,10270,0
20250228,161300,1046874570,10270,10270,10270,10270,0
20250228,161200,1046874570,10270,10270,10270,10270,0
20250228,161100,1046874570,10270,10270,10270,10270,0
20250228,161000,1046874570,10270,10270,10270,10270,0
20250228,160900,1046874570,10270,10270,10270,10270,0
20250228,160800,1046874570,10270,10270,10270,10270,0
20250228,160700,1046874570,10270,10270,10270,10270,0
20250228,160600,1046874570,10270,10270,10270,10270,0
20250228,160500,1046874570,10270,10270,10270,10270,0
20250228,160400,1046874570,10270,10270,10270,10270,0
20250228,160300,1046874570,10270,10270,10270,10270,1302
20250228,160200,1046874570,10270,10270,10270,10270,0
20250228,160100,1046874570,10270,10270,10270,10270,0
20250228,160000,1046874570,10270,10270,10270,10270,0
20250228,155900,1046874570,10270,10270,10270,10270,0
20250228,155800,1046874570,10270,10270,10270,10270,0
20250228,155700,1046874570,10270,10270,10270,10270,0
20250228,155600,1046874570,10270,10270,10270,10270,0
20250228,155500,1046874570,10270,10270,10270,10270,0
20250228,155400,1046874570,10270,10270,10270,10270,0
20250228,155300,1046874570,10270,10270,10270,10270,0
20250228,155200,1046874570,10270,10270,10270,10270,0
20250228,155100,1046874570,10270,10270,10270,10270,0
20250228,155000,1046874570,10270,10270,10270,10270,0
20250228,154900,1046874570,10270,10270,10270,10270,0
20250228,154800,1046874570,10270,10270,10270,10270,0
20250228,154700,1046874570,10270,10270,10270,10270,0
20250228,154600,1046874570,10270,10270,10270,10270,0
20250228,154500,1046874570,10270,10270,10270,10270,0
20250228,154400,1046874570,10270,10270,10270,10270,0
20250228,154300,1046874570,10270,10270,10270,10270,0
20250228,154200,1046874570,10270,10270,10270,10270,0
20250228,154100,1046874570,10270,10270,10270,10270,0
20250228,154000,1046874570,10270,10270,10270,10270,0
20250228,153900,1046874570,10270,10270,10270,10270,0
20250228,153800,1046874570,10270,10270,10270,10270,0
20250228,153700,1046874570,10270,10270,10270,10270,0
20250228,153600,1046874570,10270,10270,10270,10270,0
20250228,153500,1046874570,10270,10270,10270,10270,0
20250228,153400,1046874570,10270,10270,10270,10270,0
20250228,153300,1046874570,10270,10270,10270,10270,1302
20250228,153200,1046874570,10270,10270,10270,10270,0
20250228,153100,1046874570,10270,10270,10270,10270,0
20250228,153000,1046874570,10270,10270,10270,10270,1302
20250228,152900,1033503030,10300,10300,10300,10300,0
20250228,152800,1033503030,10300,10300,10300,10300,0
20250228,152700,1033503030,10300,10300,10300,10300,0
20250228,152600,1033503030,10300,10300,10300,10300,0
20250228,152500,1033503030,10300,10300,10300,10300,0
20250228,152400,1033503030,10300,10300,10300,10300,0
20250228,152300,1033503030,10300,10300,10300,10300,0
20250228,152200,1033503030,10300,10300,10300,10300,0
20250228,152100,1033503030,10300,10300,10300,10300,0
20250228,152000,1033503030,10300,10300,10300,10300,0
20250228,151900,1033503030,10300,10300,10310,10300,1353
20250228,151800,1019563130,10300,10300,10300,10300,1000
20250228,151700,1009263130,10300,10270,10300,10270,965
20250228,151600,999340880,10270,10270,10270,10270,0
20250228,151500,999340880,10270,10270,10270,10270,1
20250228,151400,999330610,10270,10270,10270,10270,104
20250228,151300,998262530,10270,10270,10270,10270,2
20250228,151200,998241990,10280,10280,10290,10280,182
20250228,151100,996371020,10280,10280,10290,10270,291
20250228,151000,993379530,10280,10260,10280,10260,575
20250228,150900,987473530,10250,10240,10260,10240,1484
20250228,150800,972260600,10240,10240,10240,10240,1
20250228,150700,972250360,10200,10230,10230,10200,275
20250228,150600,969438490,10250,10250,10250,10250,0
20250228,150500,969438490,10250,10250,10250,10250,0
20250228,150400,969438490,10250,10250,10250,10250,0
20250228,150300,969438490,10250,10250,10250,10250,0
20250228,150200,969438490,10250,10250,10250,10250,0
20250228,150100,969438490,10250,10250,10250,10250,1
20250228,150000,969428240,10190,10250,10250,10190,3601
20250228,145900,932731070,10240,10240,10240,10190,1011
20250228,145800,922418080,10230,10230,10230,10230,0
20250228,145700,922418080,10230,10230,10230,10230,208
20250228,145600,920290240,10230,10230,10230,10230,67
20250228,145500,919604830,10240,10240,10240,10230,260
20250228,145400,916943430,10260,10260,10260,10260,167
20250228,145300,915230010,10220,10260,10260,10220,210
20250228,145200,913078810,10260,10250,10260,10250,1040
20250228,145100,902415180,10250,10250,10250,10250,0
20250228,145000,902415180,10250,10250,10250,10250,1
20250228,144900,902404930,10200,10200,10200,10200,0
20250228,144800,902404930,10200,10250,10250,10200,36
20250228,144700,902037680,10200,10200,10200,10200,0
20250228,144600,902037680,10200,10200,10200,10200,0
20250228,144500,902037680,10200,10200,10200,10200,0
20250228,144400,902037680,10200,10180,10200,10180,640
20250228,144300,895510170,10170,10170,10170,10170,0
20250228,144200,895510170,10170,10170,10170,10170,0
20250228,144100,895510170,10170,10170,10170,10170,1
20250228,144000,895500000,10180,10180,10180,10180,0
20250228,143900,895500000,10180,10180,10180,10180,191
20250228,143800,893555620,10190,10180,10190,10180,84
20250228,143700,892699760,10190,10190,10190,10190,0
20250228,143600,892699760,10190,10190,10190,10190,168
20250228,143500,890987840,10190,10190,10190,10190,0
20250228,143400,890987840,10190,10190,10190,10190,0
20250228,143300,890987840,10190,10190,10190,10190,0
20250228,143200,890987840,10190,10190,10190,10190,0
20250228,143100,890987840,10190,10190,10190,10190,0
20250228,143000,890987840,10190,10190,10190,10190,0
20250228,142900,890987840,10190,10190,10190,10190,188
20250228,142800,889072120,10190,10190,10190,10190,48
20250228,142700,888583000,10190,10190,10190,10190,1
20250228,142600,888572810,10190,10190,10190,10190,1
20250228,142500,888562620,10160,10160,10160,10160,0
20250228,142400,888562620,10160,10160,10160,10160,0
20250228,142300,888562620,10160,10160,10160,10160,0
20250228,142200,888562620,10160,10160,10160,10160,5
20250228,142100,888511820,10170,10170,10170,10170,0
20250228,142000,888511820,10170,10170,10170,10170,0
20250228,141900,888511820,10170,10210,10210,10170,2630
20250228,141800,861742890,10220,10220,10220,10220,0
20250228,141700,861742890,10220,10220,10220,10220,0
20250228,141600,861742890,10220,10200,10220,10180,2526
20250228,141500,835992110,10220,10220,10220,10220,0
20250228,141400,835992110,10220,10220,10220,10220,0
20250228,141300,835992110,10220,10230,10240,10220,871
20250228,141200,827089490,10220,10210,10220,10210,228
20250228,141100,824759420,10220,10210,10220,10210,87
20250228,141000,823870350,10220,10220,10220,10220,0
20250228,140900,823870350,10220,10220,10220,10220,0
20250228,140800,823870350,10220,10220,10220,10220,2
20250228,140700,823849910,10210,10220,10220,10210,301
20250228,140600,820773700,10240,10240,10240,10240,0
20250228,140500,820773700,10240,10240,10240,10240,0
20250228,140400,820773700,10240,10240,10240,10240,78
20250228,140300,819974980,10220,10220,10220,10220,100
20250228,140200,818952980,10240,10240,10240,10240,0
20250228,140100,818952980,10240,10240,10240,10240,1
20250228,140000,818942740,10240,10230,10240,10230,59
20250228,135900,818338590,10230,10230,10230,10230,0
20250228,135800,818338590,10230,10230,10230,10230,20
20250228,135700,818133990,10200,10200,10200,10200,0
20250228,135600,818133990,10200,10200,10200,10200,0
20250228,135500,818133990,10200,10200,10200,10200,0
20250228,135400,818133990,10200,10200,10200,10200,0
20250228,135300,818133990,10200,10200,10200,10200,0
20250228,135200,818133990,10200,10200,10200,10200,0
20250228,135100,818133990,10200,10200,10200,10200,551
20250228,135000,812513790,10200,10200,10200,10200,0
20250228,134900,812513790,10200,10210,10210,10200,818
20250228,134800,804164920,10260,10260,10260,10260,29
20250228,134700,803867380,10210,10210,10210,10210,0
20250228,134600,803867380,10210,10210,10210,10210,2
20250228,134500,803846960,10220,10220,10220,10220,48
20250228,134400,803356400,10250,10250,10250,10250,54
20250228,134300,802802900,10250,10250,10250,10250,0
20250228,134200,802802900,10250,10250,10250,10250,0
20250228,134100,802802900,10250,10250,10250,10250,0
20250228,134000,802802900,10250,10250,10250,10250,0
20250228,133900,802802900,10250,10250,10250,10250,1
20250228,133800,802792650,10200,10200,10200,10200,0
20250228,133700,802792650,10200,10200,10200,10200,0
20250228,133600,802792650,10200,10200,10200,10200,0
20250228,133500,802792650,10200,10200,10200,10200,0
20250228,133400,802792650,10200,10200,10200,10200,0
20250228,133300,802792650,10200,10240,10240,10200,1953
20250228,133200,782825580,10280,10280,10280,10280,1
20250228,133100,782815300,10280,10240,10280,10240,283
20250228,133000,779912860,10280,10270,10280,10270,45
20250228,132900,779450700,10250,10250,10250,10250,45
20250228,132800,778989450,10260,10260,10260,10260,0
20250228,132700,778989450,10260,10260,10260,10260,0
20250228,132600,778989450,10260,10260,10260,10260,0
20250228,132500,778989450,10260,10260,10260,10260,140
20250228,132400,777553050,10260,10260,10260,10260,62
20250228,132300,776916930,10260,10260,10260,10260,0
20250228,132200,776916930,10260,10260,10260,10260,15
20250228,132100,776763030,10260,10260,10260,10260,0
20250228,132000,776763030,10260,10260,10260,10260,60
20250228,131900,776147430,10260,10260,10260,10260,0
20250228,131800,776147430,10260,10260,10260,10260,0
20250228,131700,776147430,10260,10250,10260,10250,1030
20250228,131600,765589430,10250,10250,10250,10250,0
20250228,131500,765589430,10250,10250,10250,10250,980
20250228,131400,755544430,10250,10250,10250,10250,49
20250228,131300,755042180,10210,10210,10210,10210,0
20250228,131200,755042180,10210,10210,10210,10210,500
20250228,131100,749937180,10210,10210,10210,10210,0
20250228,131000,749937180,10210,10200,10210,10200,457
20250228,130900,745275220,10200,10200,10200,10200,84
20250228,130800,744418420,10200,10200,10200,10200,0
20250228,130700,744418420,10200,10200,10200,10200,54
20250228,130600,743867620,10200,10200,10200,10200,12
20250228,130500,743745220,10200,10200,10200,10200,1
20250228,130400,743735020,10180,10180,10180,10180,98
20250228,130300,742737380,10180,10200,10200,10180,64
20250228,130200,742084680,10190,10190,10190,10190,0
20250228,130100,742084680,10190,10190,10190,10190,0
20250228,130000,742084680,10190,10200,10200,10190,65
20250228,125900,741421730,10200,10200,10200,10200,0
20250228,125800,741421730,10200,10200,10200,10200,48
20250228,125700,740932130,10200,10200,10200,10200,0
20250228,125600,740932130,10200,10180,10200,10180,65
20250228,125500,740269990,10150,10150,10150,10150,0
20250228,125400,740269990,10150,10180,10180,10150,21
20250228,125300,740056810,10170,10150,10170,10140,37
20250228,125200,739681460,10180,10180,10180,10180,0
20250228,125100,739681460,10180,10180,10180,10180,0
20250228,125000,739681460,10180,10180,10180,10180,0
20250228,124900,739681460,10180,10180,10180,10180,0
20250228,124800,739681460,10180,10180,10180,10180,0
20250228,124700,739681460,10180,10180,10180,10180,0
20250228,124600,739681460,10180,10180,10180,10180,0
20250228,124500,739681460,10180,10180,10180,10180,0
20250228,124400,739681460,10180,10180,10180,10180,1
20250228,124300,739671280,10130,10130,10130,10130,0
20250228,124200,739671280,10130,10130,10130,10130,36
20250228,124100,739306600,10130,10100,10130,10100,251
20250228,124000,736771470,10100,10120,10120,10100,563
20250228,123900,731078970,10130,10140,10140,10130,830
20250228,123800,722669850,10190,10190,10190,10190,0
20250228,123700,722669850,10190,10190,10190,10190,1
20250228,123600,722659660,10140,10140,10140,10140,356
20250228,123500,719049820,10130,10130,10130,10130,0
20250228,123400,719049820,10130,10130,10130,10130,0
20250228,123300,719049820,10130,10130,10130,10130,0
20250228,123200,719049820,10130,10140,10140,10130,319
20250228,123100,715816340,10170,10140,10190,10140,35
20250228,123000,715461360,10140,10140,10140,10140,0
20250228,122900,715461360,10140,10140,10140,10140,0
20250228,122800,715461360,10140,10140,10140,10140,0
20250228,122700,715461360,10140,10140,10140,10140,0
20250228,122600,715461360,10140,10140,10140,10140,0
20250228,122500,715461360,10140,10140,10140,10140,174
20250228,122400,713697000,10140,10140,10140,10140,126
20250228,122300,712419360,10180,10180,10180,10180,0
20250228,122200,712419360,10180,10180,10180,10180,150
20250228,122100,710892360,10180,10180,10180,10180,0
20250228,122000,710892360,10180,10180,10180,10180,3
20250228,121900,710861820,10180,10180,10180,10180,1
20250228,121800,710851640,10130,10130,10130,10130,0
20250228,121700,710851640,10130,10130,10130,10130,0
20250228,121600,710851640,10130,10130,10130,10130,145
20250228,121500,709382790,10180,10130,10180,10130,4403
20250228,121400,664780350,10130,10130,10130,10120,580
20250228,121300,658904990,10130,10130,10130,10130,1206
20250228,121200,646688210,10130,10130,10130,10130,0
20250228,121100,646688210,10130,10130,10130,10130,99
20250228,121000,645685340,10130,10130,10130,10080,1156
20250228,120900,633995020,10120,10130,10130,10120,945
20250228,120800,624423200,10150,10150,10150,10150,321
20250228,120700,621165050,10150,10140,10150,10140,754
20250228,120600,613514450,10140,10140,10150,10130,583
20250228,120500,607602730,10140,10180,10180,10140,1800
20250228,120400,589323210,10190,10210,10210,10190,808
20250228,120300,581080610,10210,10210,10210,10210,0
20250228,120200,581080610,10210,10210,10210,10210,0
20250228,120100,581080610,10210,10210,10210,10210,0
20250228,120000,581080610,10210,10210,10210,10210,211
20250228,115900,578926300,10210,10210,10210,10210,34
20250228,115800,578579160,10250,10250,10250,10250,5
20250228,115700,578527910,10200,10200,10200,10200,160
20250228,115600,576895910,10210,10210,10210,10210,0
20250228,115500,576895910,10210,10220,10220,10210,331
20250228,115400,573516300,10220,10220,10220,10220,0
20250228,115300,573516300,10220,10220,10220,10220,0
20250228,115200,573516300,10220,10230,10230,10220,104
20250228,115100,572453390,10260,10260,10260,10260,0
20250228,115000,572453390,10260,10260,10260,10260,0
20250228,114900,572453390,10260,10260,10260,10260,0
20250228,114800,572453390,10260,10260,10260,10260,0
20250228,114700,572453390,10260,10260,10260,10260,0
20250228,114600,572453390,10260,10260,10260,10260,0
20250228,114500,572453390,10260,10260,10260,10260,1
20250228,114400,572443130,10240,10220,10250,10210,248
20250228,114300,569909720,10220,10220,10280,10220,52
20250228,114200,569378220,10220,10220,10220,10220,0
20250228,114100,569378220,10220,10220,10220,10220,0
20250228,114000,569378220,10220,10220,10220,10220,38
20250228,113900,568989860,10220,10220,10220,10220,0
20250228,113800,568989860,10220,10220,10220,10220,0
20250228,113700,568989860,10220,10220,10220,10220,0
20250228,113600,568989860,10220,10220,10220,10220,0
20250228,113500,568989860,10220,10220,10220,10220,15
20250228,113400,568836560,10210,10220,10220,10210,65
20250228,113300,568172640,10220,10220,10220,10210,43
20250228,113200,567733370,10230,10230,10230,10230,0
20250228,113100,567733370,10230,10230,10230,10230,102
20250228,113000,566689910,10240,10240,10240,10240,290
20250228,112900,563720310,10240,10240,10240,10240,0
20250228,112800,563720310,10240,10240,10240,10240,0
20250228,112700,563720310,10240,10210,10240,10210,101
20250228,112600,562689070,10210,10210,10210,10210,0
20250228,112500,562689070,10210,10210,10210,10210,69
20250228,112400,561984580,10200,10200,10200,10200,0
20250228,112300,561984580,10200,10200,10200,10200,605
20250228,112200,555813580,10200,10200,10210,10200,902
20250228,112100,546613170,10210,10210,10210,10210,308
20250228,112000,543468490,10210,10230,10230,10210,1800
20250228,111900,525077650,10260,10250,10260,10230,1007
20250228,111800,514769330,10270,10270,10270,10270,196
20250228,111700,512756410,10250,10250,10250,10250,0
20250228,111600,512756410,10250,10250,10250,10250,1
20250228,111500,512746160,10250,10290,10290,10250,1305
20250228,111400,499349210,10280,10280,10280,10280,1
20250228,111300,499338930,10280,10280,10280,10280,16
20250228,111200,499174450,10280,10280,10280,10280,32
20250228,111100,498845490,10280,10280,10280,10280,1
20250228,111000,498835210,10280,10280,10280,10280,30
20250228,110900,498526810,10280,10280,10280,10280,0
20250228,110800,498526810,10280,10280,10280,10280,132
20250228,110700,497169850,10280,10280,10280,10280,133
20250228,110600,495802610,10280,10280,10280,10280,6
20250228,110500,495740930,10300,10290,10300,10290,149
20250228,110400,494206740,10300,10300,10300,10300,0
20250228,110300,494206740,10300,10300,10300,10300,1
20250228,110200,494196440,10290,10290,10290,10290,0
20250228,110100,494196440,10290,10290,10290,10290,59
20250228,110000,493589330,10320,10320,10320,10320,0
20250228,105900,493589330,10320,10320,10320,10320,1
20250228,105800,493579010,10320,10320,10320,10320,0
20250228,105700,493579010,10320,10320,10320,10320,0
20250228,105600,493579010,10320,10320,10320,10320,1
20250228,105500,493568690,10290,10290,10290,10290,0
20250228,105400,493568690,10290,10290,10290,10290,0
20250228,105300,493568690,10290,10290,10290,10290,90
20250228,105200,492642590,10290,10340,10370,10290,19808
20250228,105100,288669670,10340,10340,10340,10340,0
20250228,105000,288669670,10340,10340,10340,10340,45
20250228,104900,288204370,10320,10310,10320,10300,584
20250228,104800,282179090,10320,10320,10320,10320,0
20250228,104700,282179090,10320,10320,10320,10320,0
20250228,104600,282179090,10320,10320,10320,10320,0
20250228,104500,282179090,10320,10320,10320,10320,170
20250228,104400,280424690,10320,10320,10320,10320,0
20250228,104300,280424690,10320,10310,10320,10310,23
20250228,104200,280187550,10300,10300,10300,10300,434
20250228,104100,275717350,10300,10300,10300,10300,200
20250228,104000,273657350,10280,10280,10280,10280,0
20250228,103900,273657350,10280,10280,10280,10280,0
20250228,103800,273657350,10280,10280,10280,10280,0
20250228,103700,273657350,10280,10280,10280,10280,0
20250228,103600,273657350,10280,10280,10280,10280,100
20250228,103500,272629350,10300,10300,10300,10300,0
20250228,103400,272629350,10300,10300,10300,10300,0
20250228,103300,272629350,10300,10300,10300,10300,226
20250228,103200,270301550,10300,10280,10300,10280,760
20250228,103100,262475530,10320,10320,10320,10320,0
20250228,103000,262475530,10320,10300,10320,10300,21
20250228,102900,262258850,10320,10280,10320,10280,1621
20250228,102800,245553850,10280,10270,10280,10270,95
20250228,102700,244577280,10280,10290,10290,10280,488
20250228,102600,239558400,10290,10300,10300,10290,15
20250228,102500,239403940,10300,10320,10320,10300,491
20250228,102400,234339630,10320,10320,10320,10320,0
20250228,102300,234339630,10320,10320,10320,10320,0
20250228,102200,234339630,10320,10320,10320,10320,154
20250228,102100,232750350,10340,10340,10340,10340,0
20250228,102000,232750350,10340,10340,10340,10340,0
20250228,101900,232750350,10340,10340,10340,10340,0
20250228,101800,232750350,10340,10340,10340,10340,0
20250228,101700,232750350,10340,10310,10340,10310,686
20250228,101600,225677600,10310,10310,10310,10310,47
20250228,101500,225193030,10360,10340,10370,10340,5
20250228,101400,225141250,10350,10330,10350,10320,427
20250228,101300,220734260,10320,10350,10350,10320,187
20250228,101200,218804000,10350,10350,10350,10350,0
20250228,101100,218804000,10350,10350,10350,10350,0
20250228,101000,218804000,10350,10350,10350,10330,143
20250228,100900,217326330,10350,10350,10350,10350,0
20250228,100800,217326330,10350,10350,10350,10350,10
20250228,100700,217222830,10350,10350,10350,10350,0
20250228,100600,217222830,10350,10350,10350,10350,125
20250228,100500,215929080,10350,10350,10350,10350,1
20250228,100400,215918730,10310,10310,10310,10310,0
20250228,100300,215918730,10310,10310,10310,10310,1210
20250228,100200,203443630,10310,10310,10310,10310,193
20250228,100100,201453800,10310,10310,10310,10300,151
20250228,100000,199898290,10300,10300,10300,10280,230
20250228,095900,197529310,10270,10270,10270,10270,575
20250228,095800,191624060,10270,10350,10350,10270,2433
20250228,095700,166576990,10310,10320,10320,10310,450
20250228,095600,161933560,10320,10320,10320,10320,0
20250228,095500,161933560,10320,10350,10350,10320,1007
20250228,095400,151528940,10370,10370,10370,10370,0
20250228,095300,151528940,10370,10370,10370,10370,0
20250228,095200,151528940,10370,10370,10370,10370,0
20250228,095100,151528940,10370,10370,10370,10370,5
20250228,095000,151477090,10350,10360,10360,10350,384
20250228,094900,147502210,10370,10350,10370,10340,329
20250228,094800,144093230,10340,10340,10340,10340,57
20250228,094700,143503850,10340,10340,10340,10340,320
20250228,094600,140195050,10330,10340,10350,10330,1026
20250228,094500,129589120,10330,10330,10330,10330,14
20250228,094400,129444500,10340,10340,10340,10340,157
20250228,094300,127821120,10340,10350,10350,10340,206
20250228,094200,125690970,10350,10370,10370,10350,448
20250228,094100,121049320,10370,10390,10400,10370,8
20250228,094000,120966300,10390,10390,10390,10390,103
20250228,093900,119896130,10390,10390,10390,10390,100
20250228,093800,118857130,10420,10390,10420,10390,17
20250228,093700,118680470,10370,10380,10380,10370,25
20250228,093600,118421180,10380,10390,10390,10380,456
20250228,093500,113686880,10450,10450,10450,10450,0
20250228,093400,113686880,10450,10420,10450,10420,2
20250228,093300,113666010,10450,10410,10450,10410,15
20250228,093200,113509610,10410,10410,10410,10410,0
20250228,093100,113509610,10410,10410,10450,10390,295
20250228,093000,110442930,10460,10390,10460,10390,308
20250228,092900,107238110,10390,10380,10390,10370,188
20250228,092800,105286200,10390,10390,10390,10390,39
20250228,092700,104880990,10390,10380,10390,10380,353
20250228,092600,101216640,10380,10420,10420,10380,2134
20250228,092500,79038770,10420,10420,10420,10420,6
20250228,092400,78976250,10400,10420,10420,10400,457
20250228,092300,74219330,10430,10430,10440,10430,544
20250228,092200,68545350,10430,10430,10430,10430,19
20250228,092100,68347180,10420,10430,10430,10420,100
20250228,092000,67305170,10430,10430,10430,10430,55
20250228,091900,66731520,10430,10440,10440,10430,56
20250228,091800,66147430,10460,10460,10460,10460,1
20250228,091700,66136970,10430,10430,10430,10430,21
20250228,091600,65917940,10430,10460,10460,10390,2398
20250228,091500,40940900,10540,10440,10540,10410,816
20250228,091400,32430330,10480,10490,10490,10480,103
20250228,091300,31349890,10540,10520,10550,10500,27
20250228,091200,31066250,10560,10560,10560,10560,200
20250228,091100,28954250,10570,10570,10570,10570,1
20250228,091000,28943680,10480,10540,10570,10480,214
20250228,090900,26698020,10540,10540,10540,10540,1
20250228,090800,26687480,10540,10540,10540,10510,621
20250228,090700,20155630,10540,10570,10570,10540,52
20250228,090600,19606530,10530,10540,10570,10530,164
20250228,090500,17877650,10550,10580,10580,10550,14
20250228,090400,17729590,10580,10580,10580,10580,0
20250228,090300,17729590,10580,10580,10580,10540,831
20250228,090200,8970650,10600,10590,10600,10590,58
20250228,090100,8356320,10650,10610,10650,10610,11
20250228,090000,8239570,10650,10560,10650,10550,780