stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194700,424123040,8890,8890,8890,8890,942
20250227,194600,424123040,8890,8890,8890,8890,0
20250227,194500,424123040,8890,8890,8890,8890,0
20250227,194400,424123040,8890,8890,8890,8890,0
20250227,194300,424123040,8890,8890,8890,8890,0
20250227,194200,424123040,8890,8890,8890,8890,0
20250227,194100,424123040,8890,8890,8890,8890,0
20250227,194000,424123040,8890,8890,8890,8890,0
20250227,193900,424123040,8890,8890,8890,8890,0
20250227,193800,424123040,8890,8890,8890,8890,0
20250227,193700,424123040,8890,8890,8890,8890,0
20250227,193600,424123040,8890,8890,8890,8890,0
20250227,193500,424123040,8890,8890,8890,8890,0
20250227,193400,424123040,8890,8890,8890,8890,0
20250227,193300,424123040,8890,8890,8890,8890,0
20250227,193200,424123040,8890,8890,8890,8890,0
20250227,193100,424123040,8890,8890,8890,8890,0
20250227,193000,424123040,8890,8890,8890,8890,0
20250227,192900,424123040,8890,8890,8890,8890,0
20250227,192800,424123040,8890,8890,8890,8890,0
20250227,192700,424123040,8890,8890,8890,8890,0
20250227,192600,424123040,8890,8890,8890,8890,0
20250227,192500,424123040,8890,8890,8890,8890,0
20250227,192400,424123040,8890,8890,8890,8890,0
20250227,192300,424123040,8890,8890,8890,8890,0
20250227,192200,424123040,8890,8890,8890,8890,0
20250227,192100,424123040,8890,8890,8890,8890,0
20250227,192000,424123040,8890,8890,8890,8890,0
20250227,191900,424123040,8890,8890,8890,8890,0
20250227,191800,424123040,8890,8890,8890,8890,0
20250227,191700,424123040,8890,8890,8890,8890,942
20250227,191600,424123040,8890,8890,8890,8890,0
20250227,191500,424123040,8890,8890,8890,8890,0
20250227,191400,424123040,8890,8890,8890,8890,0
20250227,191300,424123040,8890,8890,8890,8890,0
20250227,191200,424123040,8890,8890,8890,8890,0
20250227,191100,424123040,8890,8890,8890,8890,0
20250227,191000,424123040,8890,8890,8890,8890,0
20250227,190900,424123040,8890,8890,8890,8890,0
20250227,190800,424123040,8890,8890,8890,8890,0
20250227,190700,424123040,8890,8890,8890,8890,0
20250227,190600,424123040,8890,8890,8890,8890,0
20250227,190500,424123040,8890,8890,8890,8890,0
20250227,190400,424123040,8890,8890,8890,8890,0
20250227,190300,424123040,8890,8890,8890,8890,0
20250227,190200,424123040,8890,8890,8890,8890,0
20250227,190100,424123040,8890,8890,8890,8890,0
20250227,190000,424123040,8890,8890,8890,8890,0
20250227,185900,424123040,8890,8890,8890,8890,0
20250227,185800,424123040,8890,8890,8890,8890,0
20250227,185700,424123040,8890,8890,8890,8890,0
20250227,185600,424123040,8890,8890,8890,8890,0
20250227,185500,424123040,8890,8890,8890,8890,0
20250227,185400,424123040,8890,8890,8890,8890,0
20250227,185300,424123040,8890,8890,8890,8890,0
20250227,185200,424123040,8890,8890,8890,8890,0
20250227,185100,424123040,8890,8890,8890,8890,0
20250227,185000,424123040,8890,8890,8890,8890,0
20250227,184900,424123040,8890,8890,8890,8890,0
20250227,184800,424123040,8890,8890,8890,8890,0
20250227,184700,424123040,8890,8890,8890,8890,942
20250227,184600,424123040,8890,8890,8890,8890,0
20250227,184500,424123040,8890,8890,8890,8890,0
20250227,184400,424123040,8890,8890,8890,8890,0
20250227,184300,424123040,8890,8890,8890,8890,0
20250227,184200,424123040,8890,8890,8890,8890,0
20250227,184100,424123040,8890,8890,8890,8890,0
20250227,184000,424123040,8890,8890,8890,8890,0
20250227,183900,424123040,8890,8890,8890,8890,0
20250227,183800,424123040,8890,8890,8890,8890,0
20250227,183700,424123040,8890,8890,8890,8890,0
20250227,183600,424123040,8890,8890,8890,8890,0
20250227,183500,424123040,8890,8890,8890,8890,0
20250227,183400,424123040,8890,8890,8890,8890,0
20250227,183300,424123040,8890,8890,8890,8890,0
20250227,183200,424123040,8890,8890,8890,8890,0
20250227,183100,424123040,8890,8890,8890,8890,0
20250227,183000,424123040,8890,8890,8890,8890,0
20250227,182900,424123040,8890,8890,8890,8890,0
20250227,182800,424123040,8890,8890,8890,8890,0
20250227,182700,424123040,8890,8890,8890,8890,0
20250227,182600,424123040,8890,8890,8890,8890,0
20250227,182500,424123040,8890,8890,8890,8890,0
20250227,182400,424123040,8890,8890,8890,8890,0
20250227,182300,424123040,8890,8890,8890,8890,0
20250227,182200,424123040,8890,8890,8890,8890,0
20250227,182100,424123040,8890,8890,8890,8890,0
20250227,182000,424123040,8890,8890,8890,8890,0
20250227,181900,424123040,8890,8890,8890,8890,0
20250227,181800,424123040,8890,8890,8890,8890,0
20250227,181700,424123040,8890,8890,8890,8890,942
20250227,181600,424123040,8890,8890,8890,8890,0
20250227,181500,424123040,8890,8890,8890,8890,0
20250227,181400,424123040,8890,8890,8890,8890,0
20250227,181300,424123040,8890,8890,8890,8890,0
20250227,181200,424123040,8890,8890,8890,8890,0
20250227,181100,424123040,8890,8890,8890,8890,0
20250227,181000,424123040,8890,8890,8890,8890,0
20250227,180900,424123040,8890,8890,8890,8890,0
20250227,180800,424123040,8890,8890,8890,8890,0
20250227,180700,424123040,8890,8890,8890,8890,0
20250227,180600,424123040,8890,8890,8890,8890,0
20250227,180500,424123040,8890,8890,8890,8890,0
20250227,180400,424123040,8890,8890,8890,8890,0
20250227,180300,424123040,8890,8890,8890,8890,0
20250227,180200,424123040,8890,8890,8890,8890,0
20250227,180100,424123040,8890,8890,8890,8890,0
20250227,180000,424123040,8890,8890,8890,8890,0
20250227,175900,424123040,8890,8890,8890,8890,0
20250227,175800,424123040,8890,8890,8890,8890,0
20250227,175700,424123040,8890,8890,8890,8890,0
20250227,175600,424123040,8890,8890,8890,8890,0
20250227,175500,424123040,8890,8890,8890,8890,0
20250227,175400,424123040,8890,8890,8890,8890,0
20250227,175300,424123040,8890,8890,8890,8890,0
20250227,175200,424123040,8890,8890,8890,8890,0
20250227,175100,424123040,8890,8890,8890,8890,0
20250227,175000,424123040,8890,8890,8890,8890,0
20250227,174900,424123040,8890,8890,8890,8890,0
20250227,174800,424123040,8890,8890,8890,8890,0
20250227,174700,424123040,8890,8890,8890,8890,942
20250227,174600,424123040,8890,8890,8890,8890,0
20250227,174500,424123040,8890,8890,8890,8890,0
20250227,174400,424123040,8890,8890,8890,8890,0
20250227,174300,424123040,8890,8890,8890,8890,0
20250227,174200,424123040,8890,8890,8890,8890,0
20250227,174100,424123040,8890,8890,8890,8890,0
20250227,174000,424123040,8890,8890,8890,8890,0
20250227,173900,424123040,8890,8890,8890,8890,0
20250227,173800,424123040,8890,8890,8890,8890,0
20250227,173700,424123040,8890,8890,8890,8890,0
20250227,173600,424123040,8890,8890,8890,8890,0
20250227,173500,424123040,8890,8890,8890,8890,0
20250227,173400,424123040,8890,8890,8890,8890,0
20250227,173300,424123040,8890,8890,8890,8890,0
20250227,173200,424123040,8890,8890,8890,8890,0
20250227,173100,424123040,8890,8890,8890,8890,0
20250227,173000,424123040,8890,8890,8890,8890,0
20250227,172900,424123040,8890,8890,8890,8890,0
20250227,172800,424123040,8890,8890,8890,8890,0
20250227,172700,424123040,8890,8890,8890,8890,0
20250227,172600,424123040,8890,8890,8890,8890,0
20250227,172500,424123040,8890,8890,8890,8890,0
20250227,172400,424123040,8890,8890,8890,8890,0
20250227,172300,424123040,8890,8890,8890,8890,0
20250227,172200,424123040,8890,8890,8890,8890,0
20250227,172100,424123040,8890,8890,8890,8890,0
20250227,172000,424123040,8890,8890,8890,8890,0
20250227,171900,424123040,8890,8890,8890,8890,0
20250227,171800,424123040,8890,8890,8890,8890,0
20250227,171700,424123040,8890,8890,8890,8890,942
20250227,171600,424123040,8890,8890,8890,8890,0
20250227,171500,424123040,8890,8890,8890,8890,0
20250227,171400,424123040,8890,8890,8890,8890,0
20250227,171300,424123040,8890,8890,8890,8890,0
20250227,171200,424123040,8890,8890,8890,8890,0
20250227,171100,424123040,8890,8890,8890,8890,0
20250227,171000,424123040,8890,8890,8890,8890,0
20250227,170900,424123040,8890,8890,8890,8890,0
20250227,170800,424123040,8890,8890,8890,8890,0
20250227,170700,424123040,8890,8890,8890,8890,0
20250227,170600,424123040,8890,8890,8890,8890,0
20250227,170500,424123040,8890,8890,8890,8890,0
20250227,170400,424123040,8890,8890,8890,8890,0
20250227,170300,424123040,8890,8890,8890,8890,0
20250227,170200,424123040,8890,8890,8890,8890,0
20250227,170100,424123040,8890,8890,8890,8890,0
20250227,170000,424123040,8890,8890,8890,8890,0
20250227,165900,424123040,8890,8890,8890,8890,0
20250227,165800,424123040,8890,8890,8890,8890,0
20250227,165700,424123040,8890,8890,8890,8890,0
20250227,165600,424123040,8890,8890,8890,8890,0
20250227,165500,424123040,8890,8890,8890,8890,0
20250227,165400,424123040,8890,8890,8890,8890,0
20250227,165300,424123040,8890,8890,8890,8890,0
20250227,165200,424123040,8890,8890,8890,8890,0
20250227,165100,424123040,8890,8890,8890,8890,0
20250227,165000,424123040,8890,8890,8890,8890,0
20250227,164900,424123040,8890,8890,8890,8890,0
20250227,164800,424123040,8890,8890,8890,8890,0
20250227,164700,424123040,8890,8890,8890,8890,942
20250227,164600,424123040,8890,8890,8890,8890,0
20250227,164500,424123040,8890,8890,8890,8890,0
20250227,164400,424123040,8890,8890,8890,8890,0
20250227,164300,424123040,8890,8890,8890,8890,0
20250227,164200,424123040,8890,8890,8890,8890,0
20250227,164100,424123040,8890,8890,8890,8890,0
20250227,164000,424123040,8890,8890,8890,8890,0
20250227,163900,424123040,8890,8890,8890,8890,0
20250227,163800,424123040,8890,8890,8890,8890,0
20250227,163700,424123040,8890,8890,8890,8890,0
20250227,163600,424123040,8890,8890,8890,8890,0
20250227,163500,424123040,8890,8890,8890,8890,0
20250227,163400,424123040,8890,8890,8890,8890,0
20250227,163300,424123040,8890,8890,8890,8890,0
20250227,163200,424123040,8890,8890,8890,8890,0
20250227,163100,424123040,8890,8890,8890,8890,0
20250227,163000,424123040,8890,8890,8890,8890,0
20250227,162900,424123040,8890,8890,8890,8890,0
20250227,162800,424123040,8890,8890,8890,8890,0
20250227,162700,424123040,8890,8890,8890,8890,0
20250227,162600,424123040,8890,8890,8890,8890,0
20250227,162500,424123040,8890,8890,8890,8890,0
20250227,162400,424123040,8890,8890,8890,8890,0
20250227,162300,424123040,8890,8890,8890,8890,0
20250227,162200,424123040,8890,8890,8890,8890,0
20250227,162100,424123040,8890,8890,8890,8890,0
20250227,162000,424123040,8890,8890,8890,8890,0
20250227,161900,424123040,8890,8890,8890,8890,0
20250227,161800,424123040,8890,8890,8890,8890,0
20250227,161700,424123040,8890,8890,8890,8890,942
20250227,161600,424123040,8890,8890,8890,8890,0
20250227,161500,424123040,8890,8890,8890,8890,0
20250227,161400,424123040,8890,8890,8890,8890,0
20250227,161300,424123040,8890,8890,8890,8890,0
20250227,161200,424123040,8890,8890,8890,8890,0
20250227,161100,424123040,8890,8890,8890,8890,0
20250227,161000,424123040,8890,8890,8890,8890,0
20250227,160900,424123040,8890,8890,8890,8890,0
20250227,160800,424123040,8890,8890,8890,8890,0
20250227,160700,424123040,8890,8890,8890,8890,0
20250227,160600,424123040,8890,8890,8890,8890,0
20250227,160500,424123040,8890,8890,8890,8890,0
20250227,160400,424123040,8890,8890,8890,8890,0
20250227,160300,424123040,8890,8890,8890,8890,0
20250227,160200,424123040,8890,8890,8890,8890,0
20250227,160100,424123040,8890,8890,8890,8890,0
20250227,160000,424123040,8890,8890,8890,8890,0
20250227,155900,424123040,8890,8890,8890,8890,0
20250227,155800,424123040,8890,8890,8890,8890,0
20250227,155700,424123040,8890,8890,8890,8890,0
20250227,155600,424123040,8890,8890,8890,8890,0
20250227,155500,424123040,8890,8890,8890,8890,0
20250227,155400,424123040,8890,8890,8890,8890,0
20250227,155300,424123040,8890,8890,8890,8890,0
20250227,155200,424123040,8890,8890,8890,8890,0
20250227,155100,424123040,8890,8890,8890,8890,0
20250227,155000,424123040,8890,8890,8890,8890,0
20250227,154900,424123040,8890,8890,8890,8890,0
20250227,154800,424123040,8890,8890,8890,8890,0
20250227,154700,424123040,8890,8890,8890,8890,942
20250227,154600,424123040,8890,8890,8890,8890,0
20250227,154500,424123040,8890,8890,8890,8890,0
20250227,154400,424123040,8890,8890,8890,8890,0
20250227,154300,424123040,8890,8890,8890,8890,0
20250227,154200,424123040,8890,8890,8890,8890,0
20250227,154100,424123040,8890,8890,8890,8890,0
20250227,154000,424123040,8890,8890,8890,8890,0
20250227,153900,424123040,8890,8890,8890,8890,0
20250227,153800,424123040,8890,8890,8890,8890,0
20250227,153700,424123040,8890,8890,8890,8890,0
20250227,153600,424123040,8890,8890,8890,8890,0
20250227,153500,424123040,8890,8890,8890,8890,0
20250227,153400,424123040,8890,8890,8890,8890,0
20250227,153300,424123040,8890,8890,8890,8890,0
20250227,153200,424123040,8890,8890,8890,8890,0
20250227,153100,424123040,8890,8890,8890,8890,0
20250227,153000,424123040,8890,8890,8890,8890,942
20250227,152900,415748660,8930,8930,8930,8930,0
20250227,152800,415748660,8930,8930,8930,8930,0
20250227,152700,415748660,8930,8930,8930,8930,0
20250227,152600,415748660,8930,8930,8930,8930,0
20250227,152500,415748660,8930,8930,8930,8930,0
20250227,152400,415748660,8930,8930,8930,8930,0
20250227,152300,415748660,8930,8930,8930,8930,0
20250227,152200,415748660,8930,8930,8930,8930,0
20250227,152100,415748660,8930,8930,8930,8930,0
20250227,152000,415748660,8930,8930,8930,8930,0
20250227,151900,415748660,8930,8930,8930,8930,50
20250227,151800,415302160,8930,8930,8930,8930,0
20250227,151700,415302160,8930,8930,8930,8930,84
20250227,151600,414552040,8950,8950,8950,8950,0
20250227,151500,414552040,8950,8950,8950,8950,3
20250227,151400,414525190,8890,8930,8930,8890,3735
20250227,151300,381302910,8960,8960,8960,8960,0
20250227,151200,381302910,8960,8960,8960,8960,0
20250227,151100,381302910,8960,8960,8960,8960,1
20250227,151000,381293950,8930,8930,8930,8930,0
20250227,150900,381293950,8930,8930,8930,8930,21
20250227,150800,381106420,8930,8930,8930,8930,262
20250227,150700,378766760,8930,8950,8950,8920,1501
20250227,150600,365357850,8970,8970,8970,8970,10
20250227,150500,365268150,9000,9000,9000,9000,0
20250227,150400,365268150,9000,9000,9000,9000,0
20250227,150300,365268150,9000,9000,9000,9000,0
20250227,150200,365268150,9000,9000,9000,9000,0
20250227,150100,365268150,9000,9000,9000,9000,0
20250227,150000,365268150,9000,9000,9000,9000,0
20250227,145900,365268150,9000,9000,9000,9000,0
20250227,145800,365268150,9000,9000,9000,9000,15
20250227,145700,365133150,8940,8940,8940,8940,0
20250227,145600,365133150,8940,9000,9000,8940,176
20250227,145500,363557910,9000,9000,9000,9000,1
20250227,145400,363548910,9000,9000,9000,9000,2
20250227,145300,363530910,9000,9000,9000,9000,0
20250227,145200,363530910,9000,8960,9000,8960,72
20250227,145100,362884910,8960,8960,8960,8960,0
20250227,145000,362884910,8960,8960,8960,8960,100
20250227,144900,361988910,8940,8940,8940,8940,0
20250227,144800,361988910,8940,8940,8940,8940,10
20250227,144700,361899510,8940,8960,8960,8940,604
20250227,144600,356487870,9000,9000,9000,9000,10
20250227,144500,356397870,9000,9000,9000,9000,100
20250227,144400,355497870,9000,9000,9000,9000,0
20250227,144300,355497870,9000,9000,9000,9000,30
20250227,144200,355227870,9000,9000,9000,9000,0
20250227,144100,355227870,9000,8980,9000,8980,20
20250227,144000,355048030,8920,8920,8920,8920,0
20250227,143900,355048030,8920,8920,8920,8920,0
20250227,143800,355048030,8920,8940,8940,8920,65
20250227,143700,354468020,8970,8970,8970,8970,292
20250227,143600,351848780,8970,8970,8970,8970,18
20250227,143500,351687320,8970,8970,8970,8970,0
20250227,143400,351687320,8970,8970,8970,8970,140
20250227,143300,350431520,8960,8960,8960,8960,0
20250227,143200,350431520,8960,8960,8960,8960,0
20250227,143100,350431520,8960,8960,8960,8960,0
20250227,143000,350431520,8960,8960,8960,8960,0
20250227,142900,350431520,8960,8960,8960,8960,0
20250227,142800,350431520,8960,8960,8960,8960,50
20250227,142700,349983520,8960,8960,8960,8960,0
20250227,142600,349983520,8960,8960,8960,8960,1
20250227,142500,349974560,8960,8960,8960,8960,0
20250227,142400,349974560,8960,8980,8980,8960,1896
20250227,142300,332964780,8980,9010,9010,8980,444
20250227,142200,328974660,9010,9010,9010,9010,0
20250227,142100,328974660,9010,9010,9010,9010,0
20250227,142000,328974660,9010,9010,9010,9010,130
20250227,141900,327803360,8970,9010,9010,8970,481
20250227,141800,323481990,8980,8980,8980,8980,664
20250227,141700,317519270,9020,9020,9020,9020,0
20250227,141600,317519270,9020,9020,9020,9020,0
20250227,141500,317519270,9020,9020,9020,9020,0
20250227,141400,317519270,9020,9020,9020,9020,1
20250227,141300,317510250,9020,9000,9020,9000,67
20250227,141200,316907210,8990,8990,8990,8990,0
20250227,141100,316907210,8990,8990,8990,8990,0
20250227,141000,316907210,8990,8990,8990,8990,4
20250227,140900,316871250,9000,9000,9000,9000,0
20250227,140800,316871250,9000,9000,9000,9000,0
20250227,140700,316871250,9000,9000,9000,9000,0
20250227,140600,316871250,9000,9000,9000,9000,0
20250227,140500,316871250,9000,9000,9000,9000,0
20250227,140400,316871250,9000,9000,9000,9000,0
20250227,140300,316871250,9000,9000,9000,9000,3
20250227,140200,316844250,8980,8980,8980,8980,0
20250227,140100,316844250,8980,8980,8980,8980,0
20250227,140000,316844250,8980,8980,8980,8980,0
20250227,135900,316844250,8980,8980,8980,8980,3312
20250227,135800,287102490,8980,8990,8990,8980,658
20250227,135700,281192670,9010,9010,9010,9010,0
20250227,135600,281192670,9010,9010,9010,9010,0
20250227,135500,281192670,9010,9010,9010,9010,0
20250227,135400,281192670,9010,9010,9010,9010,72
20250227,135300,280543950,9010,9010,9010,9000,420
20250227,135200,276761970,9000,9000,9000,9000,0
20250227,135100,276761970,9000,9000,9000,9000,20
20250227,135000,276581970,9010,9010,9010,9010,1
20250227,134900,276572960,9020,9020,9020,9020,0
20250227,134800,276572960,9020,9020,9020,9020,0
20250227,134700,276572960,9020,9020,9020,9020,10
20250227,134600,276482760,9020,9020,9020,9020,0
20250227,134500,276482760,9020,9020,9020,9020,80
20250227,134400,275761160,9000,9000,9000,9000,3
20250227,134300,275734160,9000,9000,9000,9000,70
20250227,134200,275104160,9020,9030,9030,9020,122
20250227,134100,274002520,9030,9030,9030,9030,1
20250227,134000,273993490,9000,9000,9000,9000,0
20250227,133900,273993490,9000,9000,9000,9000,0
20250227,133800,273993490,9000,9000,9000,9000,0
20250227,133700,273993490,9000,9000,9000,9000,0
20250227,133600,273993490,9000,9000,9000,9000,0
20250227,133500,273993490,9000,9000,9000,9000,0
20250227,133400,273993490,9000,9000,9000,9000,0
20250227,133300,273993490,9000,9000,9000,9000,11
20250227,133200,273894490,9000,9000,9000,9000,0
20250227,133100,273894490,9000,9000,9000,9000,0
20250227,133000,273894490,9000,9000,9000,9000,0
20250227,132900,273894490,9000,9000,9000,9000,152
20250227,132800,272526490,9010,9010,9010,9010,0
20250227,132700,272526490,9010,9010,9010,9010,0
20250227,132600,272526490,9010,9010,9010,9010,0
20250227,132500,272526490,9010,9010,9010,9010,4
20250227,132400,272490450,9010,9010,9010,9010,0
20250227,132300,272490450,9010,9010,9010,9010,414
20250227,132200,268760310,9010,9010,9010,9010,20
20250227,132100,268580110,9030,9030,9030,9030,0
20250227,132000,268580110,9030,9030,9030,9030,647
20250227,131900,262737700,9000,9000,9000,9000,1
20250227,131800,262728700,9000,9000,9000,9000,0
20250227,131700,262728700,9000,9010,9010,9000,174
20250227,131600,261161490,9040,9030,9040,9030,170
20250227,131500,259624790,9030,9030,9030,9030,103
20250227,131400,258694700,9020,9020,9020,9020,0
20250227,131300,258694700,9020,9030,9030,9020,26
20250227,131200,258460170,9040,9040,9040,9040,4
20250227,131100,258424010,9040,9040,9040,9040,0
20250227,131000,258424010,9040,9040,9040,9040,0
20250227,130900,258424010,9040,9040,9040,9040,7
20250227,130800,258360730,9050,9050,9050,9050,3
20250227,130700,258333580,9060,9060,9060,9060,0
20250227,130600,258333580,9060,9050,9060,9050,22
20250227,130500,258134290,9050,9050,9050,9050,0
20250227,130400,258134290,9050,9050,9050,9050,699
20250227,130300,251808340,9050,9020,9050,9020,276
20250227,130200,249313930,9020,9020,9020,9020,1
20250227,130100,249304910,8990,9000,9000,8990,120
20250227,130000,248226010,9020,9010,9020,9010,110
20250227,125900,247233910,9020,9020,9020,9020,0
20250227,125800,247233910,9020,9030,9030,9020,20
20250227,125700,247053410,9030,9030,9030,9030,0
20250227,125600,247053410,9030,9030,9030,9030,10
20250227,125500,246963110,9040,9040,9040,9040,0
20250227,125400,246963110,9040,9040,9040,9040,0
20250227,125300,246963110,9040,9000,9040,9000,1025
20250227,125200,237715080,9000,9000,9000,9000,0
20250227,125100,237715080,9000,8980,9000,8980,254
20250227,125000,235431680,8980,8980,8980,8980,17
20250227,124900,235279020,8980,8980,8980,8980,0
20250227,124800,235279020,8980,8980,8980,8980,70
20250227,124700,234650420,8970,8960,8970,8960,26
20250227,124600,234417230,8920,8920,8920,8920,0
20250227,124500,234417230,8920,8920,8920,8920,100
20250227,124400,233525230,8960,8960,8960,8960,50
20250227,124300,233077230,8920,8940,8940,8910,653
20250227,124200,227254080,8980,8980,8980,8980,4
20250227,124100,227218160,8980,8980,8980,8980,156
20250227,124000,225817280,8980,8980,8980,8980,1
20250227,123900,225808300,8920,8920,8920,8920,0
20250227,123800,225808300,8920,8920,8920,8920,0
20250227,123700,225808300,8920,8920,8920,8920,1
20250227,123600,225799380,8930,8930,8930,8930,0
20250227,123500,225799380,8930,8930,8930,8930,0
20250227,123400,225799380,8930,8930,8930,8930,54
20250227,123300,225317160,8940,8940,8940,8940,0
20250227,123200,225317160,8940,8940,8950,8940,138
20250227,123100,224083140,8980,8980,8980,8980,0
20250227,123000,224083140,8980,8980,8980,8980,0
20250227,122900,224083140,8980,8980,8980,8980,0
20250227,122800,224083140,8980,8970,8980,8970,61
20250227,122700,223535660,8980,8980,8980,8980,0
20250227,122600,223535660,8980,8980,8980,8980,0
20250227,122500,223535660,8980,8980,8980,8980,1
20250227,122400,223526680,8970,8900,8970,8900,697
20250227,122300,217280070,8900,8940,8950,8900,384
20250227,122200,213851310,8940,8930,8940,8930,51
20250227,122100,213395480,8900,8900,8900,8900,65
20250227,122000,212816980,8880,8880,8880,8880,9
20250227,121900,212737060,8890,8890,8890,8890,1251
20250227,121800,201615670,8900,8900,8900,8900,176
20250227,121700,200049270,8910,8910,8910,8910,0
20250227,121600,200049270,8910,8910,8910,8910,0
20250227,121500,200049270,8910,8910,8910,8910,0
20250227,121400,200049270,8910,8910,8910,8910,0
20250227,121300,200049270,8910,8930,8930,8910,70
20250227,121200,199424370,8930,8930,8930,8930,0
20250227,121100,199424370,8930,8930,8930,8930,0
20250227,121000,199424370,8930,8930,8930,8930,0
20250227,120900,199424370,8930,8930,8930,8930,70
20250227,120800,198799270,8930,8930,8930,8930,70
20250227,120700,198174170,8940,8940,8940,8940,0
20250227,120600,198174170,8940,8940,8940,8940,60
20250227,120500,197637770,8900,8900,8900,8900,25
20250227,120400,197415270,8900,8900,8900,8900,0
20250227,120300,197415270,8900,8900,8900,8900,0
20250227,120200,197415270,8900,8900,8900,8900,0
20250227,120100,197415270,8900,8900,8900,8900,0
20250227,120000,197415270,8900,8900,8900,8900,0
20250227,115900,197415270,8900,8900,8900,8900,0
20250227,115800,197415270,8900,8900,8900,8900,0
20250227,115700,197415270,8900,8900,8900,8900,0
20250227,115600,197415270,8900,8900,8900,8900,100
20250227,115500,196525270,8900,8900,8900,8900,101
20250227,115400,195626370,8950,8950,8950,8950,5
20250227,115300,195581620,8950,8950,8950,8950,0
20250227,115200,195581620,8950,8950,8950,8950,1
20250227,115100,195572670,8950,8950,8950,8950,0
20250227,115000,195572670,8950,8940,8950,8940,110
20250227,114900,194588180,8900,8910,8910,8900,962
20250227,114800,186026260,8910,8910,8910,8910,0
20250227,114700,186026260,8910,8910,8910,8910,0
20250227,114600,186026260,8910,8910,8910,8910,0
20250227,114500,186026260,8910,8910,8910,8910,0
20250227,114400,186026260,8910,8930,8930,8910,400
20250227,114300,182460860,8930,8930,8930,8930,0
20250227,114200,182460860,8930,8930,8930,8930,0
20250227,114100,182460860,8930,8930,8930,8930,0
20250227,114000,182460860,8930,8930,8930,8930,0
20250227,113900,182460860,8930,8930,8930,8930,0
20250227,113800,182460860,8930,8930,8930,8930,0
20250227,113700,182460860,8930,8930,8930,8930,5
20250227,113600,182416210,8930,8930,8930,8930,16
20250227,113500,182273330,8930,8930,8930,8930,0
20250227,113400,182273330,8930,8930,8930,8930,25
20250227,113300,182050080,8940,8940,8940,8940,38
20250227,113200,181710360,8930,8930,8930,8930,0
20250227,113100,181710360,8930,8930,8930,8930,0
20250227,113000,181710360,8930,8930,8930,8930,185
20250227,112900,180058310,8930,8930,8930,8930,0
20250227,112800,180058310,8930,8930,8930,8930,0
20250227,112700,180058310,8930,8930,8930,8930,0
20250227,112600,180058310,8930,8930,8930,8930,0
20250227,112500,180058310,8930,8930,8930,8930,0
20250227,112400,180058310,8930,8930,8930,8930,0
20250227,112300,180058310,8930,8930,8930,8930,0
20250227,112200,180058310,8930,8930,8930,8930,0
20250227,112100,180058310,8930,8920,8930,8920,34
20250227,112000,179754750,8920,8920,8920,8920,12
20250227,111900,179647710,8920,8920,8920,8920,2
20250227,111800,179629870,8940,8940,8940,8940,0
20250227,111700,179629870,8940,8940,8940,8940,4
20250227,111600,179594110,8920,8920,8920,8920,68
20250227,111500,178987550,8920,8920,8920,8920,7
20250227,111400,178925110,8920,8920,8920,8920,6
20250227,111300,178871590,8920,8920,8920,8920,2
20250227,111200,178853750,8920,8920,8920,8920,0
20250227,111100,178853750,8920,8920,8920,8920,0
20250227,111000,178853750,8920,8910,8920,8910,13
20250227,110900,178737800,8940,8940,8940,8940,0
20250227,110800,178737800,8940,8920,8940,8920,5
20250227,110700,178693170,8920,8920,8920,8920,0
20250227,110600,178693170,8920,8920,8920,8920,37
20250227,110500,178363130,8920,8920,8920,8920,0
20250227,110400,178363130,8920,8920,8920,8920,0
20250227,110300,178363130,8920,8920,8920,8920,0
20250227,110200,178363130,8920,8920,8920,8920,0
20250227,110100,178363130,8920,8920,8920,8920,0
20250227,110000,178363130,8920,8910,8920,8910,53
20250227,105900,177890560,8910,8910,8910,8910,3
20250227,105800,177863830,8880,8880,8880,8880,0
20250227,105700,177863830,8880,8880,8880,8880,0
20250227,105600,177863830,8880,8880,8880,8880,5
20250227,105500,177819430,8880,8880,8880,8880,20
20250227,105400,177641830,8870,8870,8870,8870,749
20250227,105300,170998200,8880,8880,8880,8880,0
20250227,105200,170998200,8880,8880,8880,8880,30
20250227,105100,170731800,8870,8870,8870,8870,0
20250227,105000,170731800,8870,8870,8870,8870,20
20250227,104900,170554400,8870,8870,8870,8870,0
20250227,104800,170554400,8870,8870,8870,8870,0
20250227,104700,170554400,8870,8870,8870,8870,0
20250227,104600,170554400,8870,8870,8870,8870,0
20250227,104500,170554400,8870,8870,8870,8870,0
20250227,104400,170554400,8870,8870,8870,8870,0
20250227,104300,170554400,8870,8870,8870,8870,0
20250227,104200,170554400,8870,8870,8870,8870,0
20250227,104100,170554400,8870,8870,8870,8870,50
20250227,104000,170110900,8870,8870,8870,8870,10
20250227,103900,170022200,8870,8870,8870,8870,118
20250227,103800,168975540,8880,8880,8880,8880,5
20250227,103700,168931140,8880,8880,8880,8880,0
20250227,103600,168931140,8880,8880,8880,8880,0
20250227,103500,168931140,8880,8880,8880,8880,100
20250227,103400,168043140,8880,8880,8880,8880,0
20250227,103300,168043140,8880,8890,8890,8880,112
20250227,103200,167048570,8890,8890,8890,8890,16
20250227,103100,166906330,8870,8870,8870,8870,0
20250227,103000,166906330,8870,8870,8870,8870,0
20250227,102900,166906330,8870,8870,8870,8870,0
20250227,102800,166906330,8870,8870,8870,8870,0
20250227,102700,166906330,8870,8870,8870,8870,0
20250227,102600,166906330,8870,8870,8870,8870,0
20250227,102500,166906330,8870,8880,8880,8870,286
20250227,102400,164366700,8870,8880,8880,8860,7473
20250227,102300,98083600,8880,8880,8890,8880,309
20250227,102200,95339480,8880,8880,8880,8880,0
20250227,102100,95339480,8880,8880,8880,8880,1
20250227,102000,95330600,8880,8890,8890,8880,250
20250227,101900,93110590,8870,8870,8870,8870,0
20250227,101800,93110590,8870,8870,8870,8870,0
20250227,101700,93110590,8870,8870,8870,8870,1
20250227,101600,93101720,8870,8870,8870,8870,64
20250227,101500,92534040,8930,8930,8930,8930,1
20250227,101400,92525110,8930,8900,8930,8870,1001
20250227,101300,83631070,8930,8930,8930,8930,1
20250227,101200,83622140,8900,8900,8900,8900,10
20250227,101100,83533140,8900,8900,8900,8900,4
20250227,101000,83497540,8890,8890,8890,8890,0
20250227,100900,83497540,8890,8890,8890,8890,0
20250227,100800,83497540,8890,8890,8890,8890,100
20250227,100700,82608540,8900,8900,8900,8900,5
20250227,100600,82564040,8940,8940,8940,8940,0
20250227,100500,82564040,8940,8940,8940,8940,2
20250227,100400,82546160,8900,8900,8900,8900,492
20250227,100300,78167360,8900,8900,8900,8900,0
20250227,100200,78167360,8900,8900,8900,8900,0
20250227,100100,78167360,8900,8900,8900,8900,10
20250227,100000,78078360,8900,8940,8940,8900,36
20250227,095900,77757160,8900,8900,8900,8900,0
20250227,095800,77757160,8900,8920,8920,8900,17
20250227,095700,77605580,8940,8940,8940,8940,1
20250227,095600,77596640,8940,8940,8940,8940,30
20250227,095500,77328440,8940,8940,8940,8940,8
20250227,095400,77256920,8940,8940,8940,8940,0
20250227,095300,77256920,8940,8940,8940,8940,0
20250227,095200,77256920,8940,8910,8940,8880,963
20250227,095100,68685950,8910,8910,8910,8910,86
20250227,095000,67919690,8910,8910,8910,8910,0
20250227,094900,67919690,8910,8910,8910,8910,200
20250227,094800,66137690,8920,8920,8920,8920,160
20250227,094700,64710490,8920,8920,8920,8920,10
20250227,094600,64621290,8970,8970,8970,8970,32
20250227,094500,64334250,8970,8970,8970,8970,0
20250227,094400,64334250,8970,8970,8970,8970,0
20250227,094300,64334250,8970,8930,8970,8910,1083
20250227,094200,54666130,8940,8940,8940,8940,403
20250227,094100,51063310,8950,8950,8950,8950,231
20250227,094000,48995860,8950,8950,8950,8950,1
20250227,093900,48986910,8940,8940,8940,8940,0
20250227,093800,48986910,8940,8940,8940,8940,293
20250227,093700,46367490,8940,8940,8940,8940,0
20250227,093600,46367490,8940,8950,8950,8940,160
20250227,093500,44936890,8970,8970,8970,8970,1
20250227,093400,44927920,8950,8950,8950,8950,5
20250227,093300,44883170,8960,8960,8960,8960,30
20250227,093200,44614370,8960,8960,8960,8960,11
20250227,093100,44515810,8960,8960,8960,8960,95
20250227,093000,43664610,8960,8940,8960,8940,70
20250227,092900,43037810,8960,8960,8960,8960,0
20250227,092800,43037810,8960,8960,8960,8960,0
20250227,092700,43037810,8960,8940,8960,8930,1191
20250227,092600,32389700,8930,8940,8940,8930,26
20250227,092500,32157370,8940,8930,8940,8930,28
20250227,092400,31907150,8930,8940,8940,8930,443
20250227,092300,27949510,8950,8930,8950,8930,11
20250227,092200,27851080,8940,8940,8940,8940,30
20250227,092100,27582880,8940,8940,8940,8940,4
20250227,092000,27547120,8950,8950,8950,8950,0
20250227,091900,27547120,8950,8950,8950,8950,25
20250227,091800,27323370,8920,8930,8970,8920,17
20250227,091700,27171570,8930,8930,8930,8930,0
20250227,091600,27171570,8930,8930,8930,8930,208
20250227,091500,25314130,8930,8930,8930,8930,122
20250227,091400,24224670,9000,9000,9000,9000,0
20250227,091300,24224670,9000,9000,9000,9000,0
20250227,091200,24224670,9000,9000,9000,9000,0
20250227,091100,24224670,9000,8980,9000,8930,1020
20250227,091000,15114410,9000,9000,9000,9000,0
20250227,090900,15114410,9000,9000,9000,9000,202
20250227,090800,13296410,9040,9040,9040,9040,0
20250227,090700,13296410,9040,9040,9040,9040,0
20250227,090600,13296410,9040,9050,9050,9040,20
20250227,090500,13115530,9000,8980,9050,8980,155
20250227,090400,11720230,9060,9020,9060,9020,47
20250227,090300,11294890,9020,9020,9020,9020,2
20250227,090200,11276850,9020,9020,9020,9020,964
20250227,090100,2581570,9020,9010,9020,9010,3
20250227,090000,2554520,9020,8930,9020,8930,246