stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,7758861513,1667,1667,1667,1667,40700
20250227,183700,7758861513,1667,1667,1667,1667,0
20250227,183600,7758861513,1667,1667,1667,1667,0
20250227,183500,7758861513,1667,1667,1667,1667,0
20250227,183400,7758861513,1667,1667,1667,1667,0
20250227,183300,7758861513,1667,1667,1667,1667,0
20250227,183200,7758861513,1667,1667,1667,1667,0
20250227,183100,7758861513,1667,1667,1667,1667,0
20250227,183000,7758861513,1667,1667,1667,1667,0
20250227,182900,7758861513,1667,1667,1667,1667,0
20250227,182800,7758861513,1667,1667,1667,1667,0
20250227,182700,7758861513,1667,1667,1667,1667,0
20250227,182600,7758861513,1667,1667,1667,1667,0
20250227,182500,7758861513,1667,1667,1667,1667,0
20250227,182400,7758861513,1667,1667,1667,1667,0
20250227,182300,7758861513,1667,1667,1667,1667,0
20250227,182200,7758861513,1667,1667,1667,1667,0
20250227,182100,7758861513,1667,1667,1667,1667,0
20250227,182000,7758861513,1667,1667,1667,1667,0
20250227,181900,7758861513,1667,1667,1667,1667,0
20250227,181800,7758861513,1667,1667,1667,1667,0
20250227,181700,7758861513,1667,1667,1667,1667,0
20250227,181600,7758861513,1667,1667,1667,1667,0
20250227,181500,7758861513,1667,1667,1667,1667,0
20250227,181400,7758861513,1667,1667,1667,1667,0
20250227,181300,7758861513,1667,1667,1667,1667,0
20250227,181200,7758861513,1667,1667,1667,1667,0
20250227,181100,7758861513,1667,1667,1667,1667,0
20250227,181000,7758861513,1667,1667,1667,1667,0
20250227,180900,7758861513,1667,1667,1667,1667,0
20250227,180800,7758861513,1667,1667,1667,1667,40700
20250227,180700,7758861513,1667,1667,1667,1667,0
20250227,180600,7758861513,1667,1667,1667,1667,0
20250227,180500,7758861513,1667,1667,1667,1667,0
20250227,180400,7758861513,1667,1667,1667,1667,0
20250227,180300,7758861513,1667,1667,1667,1667,0
20250227,180200,7758861513,1667,1667,1667,1667,0
20250227,180100,7758861513,1667,1667,1667,1667,0
20250227,180000,7758861513,1667,1667,1667,1667,0
20250227,175900,7758861513,1667,1667,1667,1667,0
20250227,175800,7758861513,1667,1667,1667,1667,0
20250227,175700,7758861513,1667,1667,1667,1667,0
20250227,175600,7758861513,1667,1667,1667,1667,0
20250227,175500,7758861513,1667,1667,1667,1667,0
20250227,175400,7758861513,1667,1667,1667,1667,0
20250227,175300,7758861513,1667,1667,1667,1667,0
20250227,175200,7758861513,1667,1667,1667,1667,0
20250227,175100,7758861513,1667,1667,1667,1667,0
20250227,175000,7758861513,1667,1667,1667,1667,0
20250227,174900,7758861513,1667,1667,1667,1667,0
20250227,174800,7758861513,1667,1667,1667,1667,0
20250227,174700,7758861513,1667,1667,1667,1667,0
20250227,174600,7758861513,1667,1667,1667,1667,0
20250227,174500,7758861513,1667,1667,1667,1667,0
20250227,174400,7758861513,1667,1667,1667,1667,0
20250227,174300,7758861513,1667,1667,1667,1667,0
20250227,174200,7758861513,1667,1667,1667,1667,0
20250227,174100,7758861513,1667,1667,1667,1667,0
20250227,174000,7758861513,1667,1667,1667,1667,0
20250227,173900,7758861513,1667,1667,1667,1667,0
20250227,173800,7758861513,1667,1667,1667,1667,40700
20250227,173700,7758861513,1667,1667,1667,1667,0
20250227,173600,7758861513,1667,1667,1667,1667,0
20250227,173500,7758861513,1667,1667,1667,1667,0
20250227,173400,7758861513,1667,1667,1667,1667,0
20250227,173300,7758861513,1667,1667,1667,1667,0
20250227,173200,7758861513,1667,1667,1667,1667,0
20250227,173100,7758861513,1667,1667,1667,1667,0
20250227,173000,7758861513,1667,1667,1667,1667,0
20250227,172900,7758861513,1667,1667,1667,1667,0
20250227,172800,7758861513,1667,1667,1667,1667,0
20250227,172700,7758861513,1667,1667,1667,1667,0
20250227,172600,7758861513,1667,1667,1667,1667,0
20250227,172500,7758861513,1667,1667,1667,1667,0
20250227,172400,7758861513,1667,1667,1667,1667,0
20250227,172300,7758861513,1667,1667,1667,1667,0
20250227,172200,7758861513,1667,1667,1667,1667,0
20250227,172100,7758861513,1667,1667,1667,1667,0
20250227,172000,7758861513,1667,1667,1667,1667,0
20250227,171900,7758861513,1667,1667,1667,1667,0
20250227,171800,7758861513,1667,1667,1667,1667,0
20250227,171700,7758861513,1667,1667,1667,1667,0
20250227,171600,7758861513,1667,1667,1667,1667,0
20250227,171500,7758861513,1667,1667,1667,1667,0
20250227,171400,7758861513,1667,1667,1667,1667,0
20250227,171300,7758861513,1667,1667,1667,1667,0
20250227,171200,7758861513,1667,1667,1667,1667,0
20250227,171100,7758861513,1667,1667,1667,1667,0
20250227,171000,7758861513,1667,1667,1667,1667,0
20250227,170900,7758861513,1667,1667,1667,1667,0
20250227,170800,7758861513,1667,1667,1667,1667,40700
20250227,170700,7758861513,1667,1667,1667,1667,0
20250227,170600,7758861513,1667,1667,1667,1667,0
20250227,170500,7758861513,1667,1667,1667,1667,0
20250227,170400,7758861513,1667,1667,1667,1667,0
20250227,170300,7758861513,1667,1667,1667,1667,0
20250227,170200,7758861513,1667,1667,1667,1667,0
20250227,170100,7758861513,1667,1667,1667,1667,0
20250227,170000,7758861513,1667,1667,1667,1667,0
20250227,165900,7758861513,1667,1667,1667,1667,0
20250227,165800,7758861513,1667,1667,1667,1667,0
20250227,165700,7758861513,1667,1667,1667,1667,0
20250227,165600,7758861513,1667,1667,1667,1667,0
20250227,165500,7758861513,1667,1667,1667,1667,0
20250227,165400,7758861513,1667,1667,1667,1667,0
20250227,165300,7758861513,1667,1667,1667,1667,0
20250227,165200,7758861513,1667,1667,1667,1667,0
20250227,165100,7758861513,1667,1667,1667,1667,0
20250227,165000,7758861513,1667,1667,1667,1667,0
20250227,164900,7758861513,1667,1667,1667,1667,0
20250227,164800,7758861513,1667,1667,1667,1667,0
20250227,164700,7758861513,1667,1667,1667,1667,0
20250227,164600,7758861513,1667,1667,1667,1667,0
20250227,164500,7758861513,1667,1667,1667,1667,0
20250227,164400,7758861513,1667,1667,1667,1667,0
20250227,164300,7758861513,1667,1667,1667,1667,0
20250227,164200,7758861513,1667,1667,1667,1667,0
20250227,164100,7758861513,1667,1667,1667,1667,0
20250227,164000,7758861513,1667,1667,1667,1667,0
20250227,163900,7758861513,1667,1667,1667,1667,0
20250227,163800,7758861513,1667,1667,1667,1667,40700
20250227,163700,7758861513,1667,1667,1667,1667,0
20250227,163600,7758861513,1667,1667,1667,1667,0
20250227,163500,7758861513,1667,1667,1667,1667,0
20250227,163400,7758861513,1667,1667,1667,1667,0
20250227,163300,7758861513,1667,1667,1667,1667,0
20250227,163200,7758861513,1667,1667,1667,1667,0
20250227,163100,7758861513,1667,1667,1667,1667,0
20250227,163000,7758861513,1667,1667,1667,1667,0
20250227,162900,7758861513,1667,1667,1667,1667,0
20250227,162800,7758861513,1667,1667,1667,1667,0
20250227,162700,7758861513,1667,1667,1667,1667,0
20250227,162600,7758861513,1667,1667,1667,1667,0
20250227,162500,7758861513,1667,1667,1667,1667,0
20250227,162400,7758861513,1667,1667,1667,1667,0
20250227,162300,7758861513,1667,1667,1667,1667,0
20250227,162200,7758861513,1667,1667,1667,1667,0
20250227,162100,7758861513,1667,1667,1667,1667,0
20250227,162000,7758861513,1667,1667,1667,1667,0
20250227,161900,7758861513,1667,1667,1667,1667,0
20250227,161800,7758861513,1667,1667,1667,1667,0
20250227,161700,7758861513,1667,1667,1667,1667,0
20250227,161600,7758861513,1667,1667,1667,1667,0
20250227,161500,7758861513,1667,1667,1667,1667,0
20250227,161400,7758861513,1667,1667,1667,1667,0
20250227,161300,7758861513,1667,1667,1667,1667,0
20250227,161200,7758861513,1667,1667,1667,1667,0
20250227,161100,7758861513,1667,1667,1667,1667,0
20250227,161000,7758861513,1667,1667,1667,1667,0
20250227,160900,7758861513,1667,1667,1667,1667,0
20250227,160800,7758861513,1667,1667,1667,1667,40700
20250227,160700,7758861513,1667,1667,1667,1667,0
20250227,160600,7758861513,1667,1667,1667,1667,0
20250227,160500,7758861513,1667,1667,1667,1667,0
20250227,160400,7758861513,1667,1667,1667,1667,0
20250227,160300,7758861513,1667,1667,1667,1667,0
20250227,160200,7758861513,1667,1667,1667,1667,0
20250227,160100,7758861513,1667,1667,1667,1667,0
20250227,160000,7758861513,1667,1667,1667,1667,0
20250227,155900,7758861513,1667,1667,1667,1667,0
20250227,155800,7758861513,1667,1667,1667,1667,0
20250227,155700,7758861513,1667,1667,1667,1667,0
20250227,155600,7758861513,1667,1667,1667,1667,0
20250227,155500,7758861513,1667,1667,1667,1667,0
20250227,155400,7758861513,1667,1667,1667,1667,0
20250227,155300,7758861513,1667,1667,1667,1667,0
20250227,155200,7758861513,1667,1667,1667,1667,0
20250227,155100,7758861513,1667,1667,1667,1667,0
20250227,155000,7758861513,1667,1667,1667,1667,0
20250227,154900,7758861513,1667,1667,1667,1667,0
20250227,154800,7758861513,1667,1667,1667,1667,0
20250227,154700,7758861513,1667,1667,1667,1667,0
20250227,154600,7758861513,1667,1667,1667,1667,0
20250227,154500,7758861513,1667,1667,1667,1667,0
20250227,154400,7758861513,1667,1667,1667,1667,0
20250227,154300,7758861513,1667,1667,1667,1667,0
20250227,154200,7758861513,1667,1667,1667,1667,0
20250227,154100,7758861513,1667,1667,1667,1667,0
20250227,154000,7758861513,1667,1667,1667,1667,0
20250227,153900,7758861513,1667,1667,1667,1667,0
20250227,153800,7758861513,1667,1667,1667,1667,40700
20250227,153700,7758861513,1667,1667,1667,1667,0
20250227,153600,7758861513,1667,1667,1667,1667,0
20250227,153500,7758861513,1667,1667,1667,1667,0
20250227,153400,7758861513,1667,1667,1667,1667,0
20250227,153300,7758861513,1667,1667,1667,1667,0
20250227,153200,7758861513,1667,1667,1667,1667,0
20250227,153100,7758861513,1667,1667,1667,1667,0
20250227,153000,7758861513,1667,1667,1667,1667,40700
20250227,152900,7691014613,1663,1663,1663,1663,0
20250227,152800,7691014613,1663,1663,1663,1663,0
20250227,152700,7691014613,1663,1663,1663,1663,0
20250227,152600,7691014613,1663,1663,1663,1663,0
20250227,152500,7691014613,1663,1663,1663,1663,0
20250227,152400,7691014613,1663,1663,1663,1663,0
20250227,152300,7691014613,1663,1663,1663,1663,0
20250227,152200,7691014613,1663,1663,1663,1663,0
20250227,152100,7691014613,1663,1663,1663,1663,0
20250227,152000,7691014613,1663,1663,1663,1663,0
20250227,151900,7691014613,1663,1666,1667,1663,24559
20250227,151800,7650127176,1667,1664,1667,1664,6918
20250227,151700,7638607769,1665,1666,1667,1662,10205
20250227,151600,7621616817,1664,1662,1666,1661,5987
20250227,151500,7611653368,1662,1657,1665,1657,37994
20250227,151400,7548554857,1657,1655,1657,1655,4957
20250227,151300,7540345749,1656,1654,1656,1651,5756
20250227,151200,7530839116,1654,1656,1656,1652,1429
20250227,151100,7528474697,1652,1657,1657,1652,1278
20250227,151000,7526362124,1657,1658,1658,1653,893
20250227,150900,7524882444,1658,1653,1658,1652,17622
20250227,150800,7495730046,1653,1652,1653,1652,775
20250227,150700,7494449296,1652,1656,1657,1652,6287
20250227,150600,7484049774,1656,1656,1657,1655,7394
20250227,150500,7471802094,1656,1655,1658,1655,20658
20250227,150400,7437581046,1655,1653,1657,1653,8360
20250227,150300,7423746303,1653,1648,1653,1648,26230
20250227,150200,7380463229,1648,1648,1649,1648,5166
20250227,150100,7371949151,1648,1647,1648,1647,1164
20250227,150000,7370032041,1649,1649,1650,1647,14846
20250227,145900,7345556255,1651,1650,1651,1649,9420
20250227,145800,7330007565,1651,1651,1652,1649,11361
20250227,145700,7311269128,1652,1650,1652,1649,2686
20250227,145600,7306838479,1652,1648,1652,1648,6998
20250227,145500,7295287034,1648,1647,1648,1646,6098
20250227,145400,7285240158,1648,1647,1649,1647,6423
20250227,145300,7274650697,1647,1646,1648,1645,8727
20250227,145200,7260274770,1645,1644,1647,1644,1751
20250227,145100,7257394517,1644,1644,1644,1643,3735
20250227,145000,7251254281,1643,1645,1645,1643,10887
20250227,144900,7233362042,1645,1643,1645,1643,3280
20250227,144800,7227970602,1645,1643,1645,1642,4750
20250227,144700,7220166099,1642,1642,1643,1642,1318
20250227,144600,7218001920,1642,1642,1642,1641,4410
20250227,144500,7210765020,1642,1642,1642,1641,2807
20250227,144400,7206156803,1643,1640,1643,1640,3247
20250227,144300,7200831360,1643,1642,1643,1640,6235
20250227,144200,7190601201,1641,1641,1642,1641,3914
20250227,144100,7184177721,1642,1641,1642,1641,2303
20250227,144000,7180398493,1642,1642,1642,1640,5866
20250227,143900,7170773099,1641,1640,1643,1640,1201
20250227,143800,7168801844,1640,1640,1644,1640,3220
20250227,143700,7163520908,1640,1639,1640,1639,1728
20250227,143600,7160688188,1638,1639,1640,1638,3550
20250227,143500,7154872605,1640,1640,1640,1640,1668
20250227,143400,7152137085,1640,1641,1643,1640,3760
20250227,143300,7145966963,1643,1641,1643,1641,1766
20250227,143200,7143066996,1641,1641,1641,1641,736
20250227,143100,7141859220,1641,1643,1643,1639,488
20250227,143000,7141058370,1639,1639,1651,1638,10436
20250227,142900,7123896337,1639,1639,1639,1639,28
20250227,142800,7123850445,1635,1640,1640,1635,4866
20250227,142700,7115890431,1640,1639,1640,1635,3685
20250227,142600,7109859626,1639,1636,1639,1635,1777
20250227,142500,7106948984,1637,1637,1638,1631,10650
20250227,142400,7089546675,1638,1640,1640,1636,10786
20250227,142300,7071874575,1640,1639,1641,1639,4162
20250227,142200,7065052275,1641,1641,1641,1639,14493
20250227,142100,7041283321,1641,1643,1643,1641,19202
20250227,142000,7009768244,1643,1645,1645,1643,8486
20250227,141900,6995824981,1645,1645,1645,1644,212
20250227,141800,6995476291,1645,1644,1645,1644,406
20250227,141700,6994808461,1644,1644,1645,1644,341
20250227,141600,6994247807,1645,1645,1645,1643,1733
20250227,141500,6991399781,1645,1645,1645,1645,2401
20250227,141400,6987450136,1646,1647,1647,1646,3693
20250227,141300,6981370458,1648,1648,1648,1648,0
20250227,141200,6981370458,1648,1646,1648,1646,742
20250227,141100,6980147849,1650,1648,1650,1645,10895
20250227,141000,6962207329,1648,1649,1651,1648,3641
20250227,140900,6956203209,1648,1648,1648,1648,3725
20250227,140800,6950064409,1648,1648,1648,1645,1265
20250227,140700,6947983148,1645,1645,1645,1645,2001
20250227,140600,6944691503,1648,1648,1648,1645,129
20250227,140500,6944479149,1647,1648,1649,1647,130
20250227,140400,6944264817,1649,1648,1649,1648,738
20250227,140300,6943048061,1648,1649,1649,1648,1554
20250227,140200,6940486937,1648,1646,1648,1646,2039
20250227,140100,6937130132,1646,1643,1646,1642,5754
20250227,140000,6927676475,1642,1641,1643,1641,870
20250227,135900,6926248698,1640,1642,1643,1640,8312
20250227,135800,6912608663,1642,1644,1644,1642,5317
20250227,135700,6903876617,1644,1644,1645,1644,1581
20250227,135600,6901277440,1644,1645,1645,1644,418
20250227,135500,6900590134,1644,1645,1645,1644,925
20250227,135400,6899069202,1646,1646,1646,1646,100
20250227,135300,6898904602,1646,1644,1646,1644,1608
20250227,135200,6896261041,1644,1643,1644,1643,2433
20250227,135100,6892262545,1643,1644,1644,1643,193
20250227,135000,6891945312,1643,1644,1644,1643,533
20250227,134900,6891069560,1642,1643,1644,1642,2377
20250227,134800,6887166296,1643,1642,1645,1642,2022
20250227,134700,6883840197,1642,1642,1642,1641,3228
20250227,134600,6878540276,1642,1641,1642,1639,16524
20250227,134500,6851452459,1641,1641,1641,1640,2195
20250227,134400,6847852464,1641,1640,1641,1640,657
20250227,134300,6846774599,1639,1641,1641,1639,3924
20250227,134200,6840341263,1641,1641,1641,1639,200
20250227,134100,6840013130,1640,1641,1641,1639,5529
20250227,134000,6830949266,1639,1640,1640,1639,10388
20250227,133900,6813914188,1640,1642,1642,1640,12634
20250227,133800,6793178130,1643,1643,1643,1642,2956
20250227,133700,6788324127,1642,1644,1644,1642,7257
20250227,133600,6776400906,1644,1645,1645,1644,4542
20250227,133500,6768933355,1645,1646,1646,1645,5575
20250227,133400,6759762463,1645,1646,1646,1645,3130
20250227,133300,6754613593,1646,1647,1648,1646,3667
20250227,133200,6748573445,1648,1648,1648,1648,108
20250227,133100,6748395461,1644,1648,1648,1644,11802
20250227,133000,6728982435,1648,1648,1648,1648,751
20250227,132900,6727744787,1647,1646,1647,1646,353
20250227,132800,6727163441,1646,1646,1646,1645,1081
20250227,132700,6725384116,1646,1646,1646,1645,655
20250227,132600,6724305987,1646,1648,1648,1646,6642
20250227,132500,6713370036,1648,1649,1649,1648,160
20250227,132400,6713106311,1651,1645,1651,1644,1782
20250227,132300,6710173562,1645,1645,1645,1644,934
20250227,132200,6708637182,1644,1645,1646,1644,6433
20250227,132100,6698055814,1646,1646,1646,1646,1138
20250227,132000,6696182666,1646,1646,1647,1646,1996
20250227,131900,6692896445,1646,1646,1646,1645,2137
20250227,131800,6689379243,1646,1647,1647,1645,5331
20250227,131700,6680603262,1649,1652,1652,1647,886
20250227,131600,6679143389,1649,1652,1652,1648,49
20250227,131500,6679062547,1654,1647,1654,1647,189
20250227,131400,6678750838,1647,1653,1654,1647,3395
20250227,131300,6673147111,1652,1649,1652,1649,3666
20250227,131200,6667100355,1648,1646,1648,1644,2251
20250227,131100,6663397502,1645,1647,1647,1645,7190
20250227,131000,6651559971,1649,1649,1650,1648,3504
20250227,130900,6645784808,1648,1650,1651,1648,6576
20250227,130800,6634935494,1651,1652,1652,1651,5199
20250227,130700,6626351936,1652,1651,1652,1651,3759
20250227,130600,6620142816,1652,1650,1652,1650,1957
20250227,130500,6616913503,1650,1650,1650,1650,2867
20250227,130400,6612182953,1651,1651,1651,1651,585
20250227,130300,6611217118,1650,1650,1651,1650,5023
20250227,130200,6602929134,1651,1651,1651,1651,2701
20250227,130100,6598469783,1651,1650,1651,1650,425
20250227,130000,6597768126,1650,1652,1652,1650,3715
20250227,125900,6591634386,1652,1653,1653,1652,820
20250227,125800,6590279715,1653,1653,1653,1652,4215
20250227,125700,6583312381,1654,1654,1654,1654,211
20250227,125600,6582963387,1654,1653,1654,1653,219
20250227,125500,6582601361,1653,1649,1653,1649,23531
20250227,125400,6543765356,1649,1651,1651,1649,8931
20250227,125300,6529028599,1652,1653,1653,1652,1149
20250227,125200,6527130033,1653,1653,1653,1653,1190
20250227,125100,6525162963,1655,1655,1655,1655,518
20250227,125000,6524305673,1655,1654,1655,1651,1837
20250227,124900,6521269306,1654,1653,1654,1652,8739
20250227,124800,6506816777,1654,1651,1654,1651,564
20250227,124700,6505883925,1649,1649,1650,1649,333
20250227,124600,6505334787,1649,1655,1655,1649,4974
20250227,124500,6497120651,1655,1656,1657,1653,7638
20250227,124400,6484481970,1657,1657,1657,1656,343
20250227,124300,6483913935,1657,1657,1657,1656,771
20250227,124200,6482636512,1657,1656,1657,1656,4432
20250227,124100,6475292739,1656,1656,1656,1656,1332
20250227,124000,6473086947,1656,1655,1656,1655,636
20250227,123900,6472034357,1655,1654,1655,1654,1104
20250227,123800,6470208218,1654,1657,1657,1654,6624
20250227,123700,6459240623,1657,1655,1657,1655,1684
20250227,123600,6456451318,1655,1655,1657,1653,3759
20250227,123500,6450229302,1655,1650,1658,1650,15608
20250227,123400,6424412358,1649,1650,1650,1649,3146
20250227,123300,6419224504,1650,1650,1650,1649,974
20250227,123200,6417618165,1648,1650,1650,1648,977
20250227,123100,6416006311,1650,1650,1650,1648,480
20250227,123000,6415214531,1650,1650,1650,1647,118
20250227,122900,6415020177,1647,1651,1652,1647,3357
20250227,122800,6409480642,1651,1650,1652,1649,4973
20250227,122700,6401274197,1651,1650,1651,1646,2757
20250227,122600,6396727001,1650,1648,1650,1646,3741
20250227,122500,6390558865,1647,1647,1648,1647,376
20250227,122400,6389939251,1646,1645,1646,1645,1118
20250227,122300,6388099971,1644,1645,1645,1644,661
20250227,122200,6387013186,1645,1644,1645,1641,2619
20250227,122100,6382710130,1645,1645,1645,1643,5029
20250227,122000,6374445210,1645,1645,1646,1645,905
20250227,121900,6372956143,1646,1645,1646,1644,385
20250227,121800,6372322775,1645,1645,1645,1645,709
20250227,121700,6371156470,1644,1644,1644,1643,4281
20250227,121600,6364118784,1643,1644,1644,1643,21
20250227,121500,6364084261,1644,1644,1644,1644,643
20250227,121400,6363027169,1644,1643,1644,1643,605
20250227,121300,6362032550,1643,1643,1643,1643,342
20250227,121200,6361470644,1643,1643,1644,1643,1042
20250227,121100,6359758564,1643,1642,1643,1642,2565
20250227,121000,6355546163,1642,1643,1643,1642,552
20250227,120900,6354639335,1643,1643,1644,1643,227
20250227,120800,6354266351,1643,1643,1643,1640,1511
20250227,120700,6351787195,1640,1641,1641,1640,2192
20250227,120600,6348190902,1641,1644,1644,1641,741
20250227,120500,6346973401,1644,1644,1644,1641,255
20250227,120400,6346554499,1644,1641,1644,1641,4195
20250227,120300,6339670294,1642,1642,1642,1641,3078
20250227,120200,6334618720,1642,1643,1643,1642,46
20250227,120100,6334543186,1644,1644,1644,1641,4141
20250227,120000,6327746395,1643,1643,1644,1643,1750
20250227,115900,6324870959,1643,1645,1645,1643,16984
20250227,115800,6296965460,1644,1644,1645,1643,5080
20250227,115700,6288611724,1644,1643,1645,1643,1586
20250227,115600,6286004394,1643,1645,1645,1642,18112
20250227,115500,6256219003,1645,1646,1647,1645,1964
20250227,115400,6252986173,1647,1650,1650,1647,5034
20250227,115300,6244690161,1648,1647,1648,1647,2083
20250227,115200,6241258390,1649,1650,1650,1646,7231
20250227,115100,6229347605,1646,1647,1647,1645,2870
20250227,115000,6224623647,1648,1652,1652,1648,8111
20250227,114900,6211232288,1652,1652,1653,1652,2533
20250227,114800,6207047767,1651,1652,1653,1650,6601
20250227,114700,6196149462,1651,1653,1653,1651,450
20250227,114600,6195405863,1652,1652,1653,1651,1479
20250227,114500,6192961892,1652,1652,1652,1650,2551
20250227,114400,6188748584,1653,1643,1653,1643,2055
20250227,114300,6185359166,1643,1642,1645,1642,4132
20250227,114200,6178573566,1642,1645,1645,1642,4405
20250227,114100,6171336115,1645,1649,1649,1645,558
20250227,114000,6170416967,1650,1650,1650,1649,67
20250227,113900,6170306456,1650,1653,1653,1644,4745
20250227,113800,6162495047,1652,1651,1652,1651,999
20250227,113700,6160845697,1651,1649,1651,1649,90
20250227,113600,6160697172,1648,1645,1648,1645,352
20250227,113500,6160117080,1653,1652,1653,1640,21892
20250227,113400,6124162227,1653,1652,1653,1652,865
20250227,113300,6122732863,1653,1653,1653,1651,1593
20250227,113200,6120101302,1651,1650,1652,1650,768
20250227,113100,6118833940,1649,1649,1650,1649,2629
20250227,113000,6114498618,1649,1649,1649,1649,686
20250227,112900,6113367404,1649,1647,1650,1647,2635
20250227,112800,6109023811,1646,1647,1647,1646,2867
20250227,112700,6104304639,1647,1647,1647,1646,984
20250227,112600,6102684191,1645,1653,1653,1643,31836
20250227,112500,6050203664,1654,1654,1654,1654,159
20250227,112400,6049940678,1654,1653,1659,1651,4390
20250227,112300,6042686493,1653,1652,1653,1652,2553
20250227,112200,6038468614,1652,1650,1652,1650,3475
20250227,112100,6032734512,1650,1655,1655,1650,6768
20250227,112000,6021555720,1655,1658,1658,1655,2714
20250227,111900,6017061721,1659,1661,1661,1658,945
20250227,111800,6015493761,1661,1658,1662,1658,11450
20250227,111700,5996477614,1660,1658,1663,1658,5265
20250227,111600,5987727102,1658,1660,1660,1658,1078
20250227,111500,5985939020,1661,1661,1661,1659,106
20250227,111400,5985763062,1661,1662,1662,1653,328
20250227,111300,5985218108,1651,1664,1664,1651,4669
20250227,111200,5977468743,1664,1669,1669,1663,11233
20250227,111100,5958741844,1669,1672,1672,1668,9043
20250227,111000,5943647317,1668,1671,1672,1667,33640
20250227,110900,5887490116,1670,1674,1674,1670,15216
20250227,110800,5862035163,1673,1662,1675,1662,47582
20250227,110700,5782719057,1662,1650,1662,1648,14774
20250227,110600,5758246277,1650,1647,1650,1647,7164
20250227,110500,5746439796,1647,1646,1648,1646,1179
20250227,110400,5744497187,1645,1649,1649,1645,11488
20250227,110300,5725589963,1648,1655,1655,1648,7749
20250227,110200,5712801644,1655,1658,1660,1655,14936
20250227,110100,5688049320,1659,1657,1659,1657,2546
20250227,110000,5683826439,1657,1655,1658,1655,7896
20250227,105900,5670750519,1655,1646,1656,1646,14319
20250227,105800,5647100541,1647,1651,1653,1644,7002
20250227,105700,5635557288,1653,1654,1654,1649,11092
20250227,105600,5617241849,1654,1649,1654,1649,6405
20250227,105500,5606658824,1649,1647,1649,1647,6210
20250227,105400,5596425683,1648,1645,1648,1645,1762
20250227,105300,5593524941,1641,1635,1645,1635,5304
20250227,105200,5584825323,1636,1636,1637,1634,835
20250227,105100,5583459539,1635,1634,1636,1634,1958
20250227,105000,5580259326,1634,1634,1634,1633,1854
20250227,104900,5577230390,1633,1637,1637,1632,9958
20250227,104800,5560952162,1638,1636,1638,1636,863
20250227,104700,5559538732,1640,1638,1640,1636,706
20250227,104600,5558382154,1636,1638,1638,1636,4003
20250227,104500,5551833244,1638,1636,1638,1634,3978
20250227,104400,5545331862,1636,1638,1642,1634,14204
20250227,104300,5522088241,1638,1639,1642,1638,9467
20250227,104200,5506546810,1639,1638,1639,1638,6128
20250227,104100,5496503151,1635,1638,1639,1635,12503
20250227,104000,5476034542,1638,1636,1638,1634,9733
20250227,103900,5460116235,1635,1641,1641,1634,28413
20250227,103800,5413594518,1642,1640,1642,1640,7536
20250227,103700,5401231617,1640,1639,1640,1639,3901
20250227,103600,5394836284,1639,1639,1639,1638,1163
20250227,103500,5392930183,1639,1637,1639,1636,8366
20250227,103400,5379235193,1637,1637,1639,1637,7987
20250227,103300,5366160144,1637,1638,1639,1635,40762
20250227,103200,5299488166,1639,1642,1642,1639,21987
20250227,103100,5263420972,1642,1645,1645,1642,7227
20250227,103000,5251551701,1645,1644,1646,1643,4872
20250227,102900,5243540471,1645,1644,1646,1643,2243
20250227,102800,5239852853,1644,1648,1648,1643,8455
20250227,102700,5225942897,1648,1648,1649,1647,3356
20250227,102600,5220413523,1649,1654,1654,1648,16072
20250227,102500,5193872694,1655,1656,1656,1655,8161
20250227,102400,5180366035,1656,1656,1657,1655,3454
20250227,102300,5174644926,1656,1657,1657,1656,5922
20250227,102200,5164834788,1656,1659,1661,1656,4879
20250227,102100,5156750179,1660,1658,1660,1657,9933
20250227,102000,5140281736,1658,1661,1661,1658,8873
20250227,101900,5125556668,1661,1664,1665,1660,14985
20250227,101800,5100661016,1666,1662,1666,1662,5849
20250227,101700,5090935838,1663,1667,1670,1660,14742
20250227,101600,5066407837,1669,1662,1670,1661,14754
20250227,101500,5041859086,1662,1673,1673,1662,29075
20250227,101400,4993335820,1673,1671,1675,1671,10189
20250227,101300,4976292392,1670,1679,1683,1668,24314
20250227,101200,4935589425,1679,1655,1682,1654,45811
20250227,101100,4859289662,1656,1658,1659,1654,6438
20250227,101000,4848627888,1658,1660,1660,1658,11714
20250227,100900,4829193236,1660,1658,1664,1652,39721
20250227,100800,4763313295,1659,1661,1662,1659,10880
20250227,100700,4745250716,1662,1671,1680,1655,29589
20250227,100600,4696014203,1676,1638,1681,1638,84372
20250227,100500,4556296748,1638,1634,1638,1634,5265
20250227,100400,4547687299,1634,1640,1641,1634,11491
20250227,100300,4528882325,1640,1641,1643,1639,15856
20250227,100200,4502866299,1642,1634,1642,1633,17486
20250227,100100,4474272239,1634,1633,1634,1630,11611
20250227,100000,4455313981,1633,1634,1634,1633,4285
20250227,095900,4448312329,1632,1634,1634,1630,7005
20250227,095800,4436881341,1634,1631,1635,1631,20389
20250227,095700,4403610452,1631,1625,1631,1625,14323
20250227,095600,4380287369,1622,1625,1625,1621,16376
20250227,095500,4353712580,1624,1626,1627,1624,30255
20250227,095400,4304537191,1624,1625,1626,1621,21074
20250227,095300,4270307707,1625,1621,1627,1618,56211
20250227,095200,4179308010,1618,1629,1629,1616,66579
20250227,095100,4071384623,1629,1629,1637,1620,63253
20250227,095000,3968491813,1629,1640,1641,1620,62721
20250227,094900,3866127422,1640,1653,1653,1638,63694
20250227,094800,3761305568,1653,1655,1655,1653,11511
20250227,094700,3742266402,1655,1658,1659,1654,15481
20250227,094600,3716632059,1659,1658,1659,1657,3722
20250227,094500,3710460656,1657,1658,1661,1657,3859
20250227,094400,3704062337,1662,1658,1662,1655,17339
20250227,094300,3675322876,1655,1656,1656,1655,13071
20250227,094200,3653689627,1655,1659,1659,1655,28682
20250227,094100,3606205654,1659,1660,1661,1656,17765
20250227,094000,3576753175,1660,1665,1665,1660,21294
20250227,093900,3541357708,1663,1666,1667,1662,26024
20250227,093800,3498054146,1667,1667,1669,1666,10522
20250227,093700,3480513171,1668,1667,1670,1650,127719
20250227,093600,3268967046,1670,1671,1671,1668,28397
20250227,093500,3221564280,1670,1671,1672,1669,15995
20250227,093400,3194840036,1672,1670,1673,1670,4775
20250227,093300,3186859470,1669,1671,1676,1669,11457
20250227,093200,3167685613,1671,1665,1675,1665,12124
20250227,093100,3147465811,1665,1661,1665,1659,31831
20250227,093000,3094572967,1661,1662,1663,1658,38560
20250227,092900,3030544779,1663,1669,1669,1662,32810
20250227,092800,2975925295,1667,1666,1667,1665,10239
20250227,092700,2958873727,1668,1671,1671,1665,18267
20250227,092600,2928416037,1669,1668,1686,1667,28582
20250227,092500,2880550384,1668,1670,1672,1666,16774
20250227,092400,2852580172,1672,1670,1672,1670,4214
20250227,092300,2845538680,1670,1668,1672,1668,22646
20250227,092200,2807725310,1669,1665,1669,1664,5024
20250227,092100,2799356282,1664,1670,1670,1663,7771
20250227,092000,2786420059,1670,1663,1671,1663,6853
20250227,091900,2775014607,1665,1661,1666,1660,45199
20250227,091800,2699849572,1661,1663,1664,1661,13267
20250227,091700,2677792861,1663,1661,1664,1660,19333
20250227,091600,2645647287,1661,1665,1666,1656,39983
20250227,091500,2579247742,1666,1670,1670,1662,30783
20250227,091400,2527981434,1669,1676,1677,1668,23430
20250227,091300,2488827219,1676,1687,1687,1674,95612
20250227,091200,2328229563,1693,1694,1694,1685,102621
20250227,091100,2154913346,1694,1707,1707,1694,51307
20250227,091000,2067680453,1707,1688,1715,1683,209055
20250227,090900,1713130688,1689,1684,1692,1683,36422
20250227,090800,1651707867,1684,1685,1685,1682,23004
20250227,090700,1612966270,1685,1697,1700,1675,61071
20250227,090600,1509864757,1697,1675,1702,1674,159291
20250227,090500,1241148994,1679,1660,1679,1655,125011
20250227,090400,1032680779,1660,1690,1691,1660,84136
20250227,090300,891877200,1686,1647,1694,1647,191210
20250227,090200,571858531,1645,1654,1660,1642,61764
20250227,090100,470068614,1653,1627,1653,1620,117330
20250227,090000,277865854,1625,1616,1627,1611,171590