stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184400,46126856136,783,783,783,783,392710
20250227,184300,46126856136,783,783,783,783,0
20250227,184200,46126856136,783,783,783,783,0
20250227,184100,46126856136,783,783,783,783,0
20250227,184000,46126856136,783,783,783,783,0
20250227,183900,46126856136,783,783,783,783,0
20250227,183800,46126856136,783,783,783,783,0
20250227,183700,46126856136,783,783,783,783,0
20250227,183600,46126856136,783,783,783,783,0
20250227,183500,46126856136,783,783,783,783,0
20250227,183400,46126856136,783,783,783,783,0
20250227,183300,46126856136,783,783,783,783,0
20250227,183200,46126856136,783,783,783,783,0
20250227,183100,46126856136,783,783,783,783,0
20250227,183000,46126856136,783,783,783,783,0
20250227,182900,46126856136,783,783,783,783,0
20250227,182800,46126856136,783,783,783,783,0
20250227,182700,46126856136,783,783,783,783,0
20250227,182600,46126856136,783,783,783,783,0
20250227,182500,46126856136,783,783,783,783,0
20250227,182400,46126856136,783,783,783,783,0
20250227,182300,46126856136,783,783,783,783,0
20250227,182200,46126856136,783,783,783,783,0
20250227,182100,46126856136,783,783,783,783,0
20250227,182000,46126856136,783,783,783,783,0
20250227,181900,46126856136,783,783,783,783,0
20250227,181800,46126856136,783,783,783,783,0
20250227,181700,46126856136,783,783,783,783,0
20250227,181600,46126856136,783,783,783,783,0
20250227,181500,46126856136,783,783,783,783,0
20250227,181400,46126856136,783,783,783,783,392710
20250227,181300,46126856136,783,783,783,783,0
20250227,181200,46126856136,783,783,783,783,0
20250227,181100,46126856136,783,783,783,783,0
20250227,181000,46126856136,783,783,783,783,0
20250227,180900,46126856136,783,783,783,783,0
20250227,180800,46126856136,783,783,783,783,0
20250227,180700,46126856136,783,783,783,783,0
20250227,180600,46126856136,783,783,783,783,0
20250227,180500,46126856136,783,783,783,783,0
20250227,180400,46126856136,783,783,783,783,0
20250227,180300,46126856136,783,783,783,783,0
20250227,180200,46126856136,783,783,783,783,0
20250227,180100,46126856136,783,783,783,783,0
20250227,180000,46126856136,783,783,783,783,0
20250227,175900,46126856136,783,783,783,783,0
20250227,175800,46126856136,783,783,783,783,0
20250227,175700,46126856136,783,783,783,783,0
20250227,175600,46126856136,783,783,783,783,0
20250227,175500,46126856136,783,783,783,783,0
20250227,175400,46126856136,783,783,783,783,0
20250227,175300,46126856136,783,783,783,783,0
20250227,175200,46126856136,783,783,783,783,0
20250227,175100,46126856136,783,783,783,783,0
20250227,175000,46126856136,783,783,783,783,0
20250227,174900,46126856136,783,783,783,783,0
20250227,174800,46126856136,783,783,783,783,0
20250227,174700,46126856136,783,783,783,783,0
20250227,174600,46126856136,783,783,783,783,0
20250227,174500,46126856136,783,783,783,783,0
20250227,174400,46126856136,783,783,783,783,392710
20250227,174300,46126856136,783,783,783,783,0
20250227,174200,46126856136,783,783,783,783,0
20250227,174100,46126856136,783,783,783,783,0
20250227,174000,46126856136,783,783,783,783,0
20250227,173900,46126856136,783,783,783,783,0
20250227,173800,46126856136,783,783,783,783,0
20250227,173700,46126856136,783,783,783,783,0
20250227,173600,46126856136,783,783,783,783,0
20250227,173500,46126856136,783,783,783,783,0
20250227,173400,46126856136,783,783,783,783,0
20250227,173300,46126856136,783,783,783,783,0
20250227,173200,46126856136,783,783,783,783,0
20250227,173100,46126856136,783,783,783,783,0
20250227,173000,46126856136,783,783,783,783,0
20250227,172900,46126856136,783,783,783,783,0
20250227,172800,46126856136,783,783,783,783,0
20250227,172700,46126856136,783,783,783,783,0
20250227,172600,46126856136,783,783,783,783,0
20250227,172500,46126856136,783,783,783,783,0
20250227,172400,46126856136,783,783,783,783,0
20250227,172300,46126856136,783,783,783,783,0
20250227,172200,46126856136,783,783,783,783,0
20250227,172100,46126856136,783,783,783,783,0
20250227,172000,46126856136,783,783,783,783,0
20250227,171900,46126856136,783,783,783,783,0
20250227,171800,46126856136,783,783,783,783,0
20250227,171700,46126856136,783,783,783,783,0
20250227,171600,46126856136,783,783,783,783,0
20250227,171500,46126856136,783,783,783,783,0
20250227,171400,46126856136,783,783,783,783,392710
20250227,171300,46126856136,783,783,783,783,0
20250227,171200,46126856136,783,783,783,783,0
20250227,171100,46126856136,783,783,783,783,0
20250227,171000,46126856136,783,783,783,783,0
20250227,170900,46126856136,783,783,783,783,0
20250227,170800,46126856136,783,783,783,783,0
20250227,170700,46126856136,783,783,783,783,0
20250227,170600,46126856136,783,783,783,783,0
20250227,170500,46126856136,783,783,783,783,0
20250227,170400,46126856136,783,783,783,783,0
20250227,170300,46126856136,783,783,783,783,0
20250227,170200,46126856136,783,783,783,783,0
20250227,170100,46126856136,783,783,783,783,0
20250227,170000,46126856136,783,783,783,783,0
20250227,165900,46126856136,783,783,783,783,0
20250227,165800,46126856136,783,783,783,783,0
20250227,165700,46126856136,783,783,783,783,0
20250227,165600,46126856136,783,783,783,783,0
20250227,165500,46126856136,783,783,783,783,0
20250227,165400,46126856136,783,783,783,783,0
20250227,165300,46126856136,783,783,783,783,0
20250227,165200,46126856136,783,783,783,783,0
20250227,165100,46126856136,783,783,783,783,0
20250227,165000,46126856136,783,783,783,783,0
20250227,164900,46126856136,783,783,783,783,0
20250227,164800,46126856136,783,783,783,783,0
20250227,164700,46126856136,783,783,783,783,0
20250227,164600,46126856136,783,783,783,783,0
20250227,164500,46126856136,783,783,783,783,0
20250227,164400,46126856136,783,783,783,783,392710
20250227,164300,46126856136,783,783,783,783,0
20250227,164200,46126856136,783,783,783,783,0
20250227,164100,46126856136,783,783,783,783,0
20250227,164000,46126856136,783,783,783,783,0
20250227,163900,46126856136,783,783,783,783,0
20250227,163800,46126856136,783,783,783,783,0
20250227,163700,46126856136,783,783,783,783,0
20250227,163600,46126856136,783,783,783,783,0
20250227,163500,46126856136,783,783,783,783,0
20250227,163400,46126856136,783,783,783,783,0
20250227,163300,46126856136,783,783,783,783,0
20250227,163200,46126856136,783,783,783,783,0
20250227,163100,46126856136,783,783,783,783,0
20250227,163000,46126856136,783,783,783,783,0
20250227,162900,46126856136,783,783,783,783,0
20250227,162800,46126856136,783,783,783,783,0
20250227,162700,46126856136,783,783,783,783,0
20250227,162600,46126856136,783,783,783,783,0
20250227,162500,46126856136,783,783,783,783,0
20250227,162400,46126856136,783,783,783,783,0
20250227,162300,46126856136,783,783,783,783,0
20250227,162200,46126856136,783,783,783,783,0
20250227,162100,46126856136,783,783,783,783,0
20250227,162000,46126856136,783,783,783,783,0
20250227,161900,46126856136,783,783,783,783,0
20250227,161800,46126856136,783,783,783,783,0
20250227,161700,46126856136,783,783,783,783,0
20250227,161600,46126856136,783,783,783,783,0
20250227,161500,46126856136,783,783,783,783,0
20250227,161400,46126856136,783,783,783,783,392710
20250227,161300,46126856136,783,783,783,783,0
20250227,161200,46126856136,783,783,783,783,0
20250227,161100,46126856136,783,783,783,783,0
20250227,161000,46126856136,783,783,783,783,0
20250227,160900,46126856136,783,783,783,783,0
20250227,160800,46126856136,783,783,783,783,0
20250227,160700,46126856136,783,783,783,783,0
20250227,160600,46126856136,783,783,783,783,0
20250227,160500,46126856136,783,783,783,783,0
20250227,160400,46126856136,783,783,783,783,0
20250227,160300,46126856136,783,783,783,783,0
20250227,160200,46126856136,783,783,783,783,0
20250227,160100,46126856136,783,783,783,783,0
20250227,160000,46126856136,783,783,783,783,0
20250227,155900,46126856136,783,783,783,783,0
20250227,155800,46126856136,783,783,783,783,0
20250227,155700,46126856136,783,783,783,783,0
20250227,155600,46126856136,783,783,783,783,0
20250227,155500,46126856136,783,783,783,783,0
20250227,155400,46126856136,783,783,783,783,0
20250227,155300,46126856136,783,783,783,783,0
20250227,155200,46126856136,783,783,783,783,0
20250227,155100,46126856136,783,783,783,783,0
20250227,155000,46126856136,783,783,783,783,0
20250227,154900,46126856136,783,783,783,783,0
20250227,154800,46126856136,783,783,783,783,0
20250227,154700,46126856136,783,783,783,783,0
20250227,154600,46126856136,783,783,783,783,0
20250227,154500,46126856136,783,783,783,783,0
20250227,154400,46126856136,783,783,783,783,392710
20250227,154300,46126856136,783,783,783,783,0
20250227,154200,46126856136,783,783,783,783,0
20250227,154100,46126856136,783,783,783,783,0
20250227,154000,46126856136,783,783,783,783,0
20250227,153900,46126856136,783,783,783,783,0
20250227,153800,46126856136,783,783,783,783,0
20250227,153700,46126856136,783,783,783,783,0
20250227,153600,46126856136,783,783,783,783,0
20250227,153500,46126856136,783,783,783,783,0
20250227,153400,46126856136,783,783,783,783,0
20250227,153300,46126856136,783,783,783,783,0
20250227,153200,46126856136,783,783,783,783,0
20250227,153100,46126856136,783,783,783,783,0
20250227,153000,46126856136,783,783,783,783,392710
20250227,152900,45819364206,794,794,794,794,0
20250227,152800,45819364206,794,794,794,794,0
20250227,152700,45819364206,794,794,794,794,0
20250227,152600,45819364206,794,794,794,794,0
20250227,152500,45819364206,794,794,794,794,0
20250227,152400,45819364206,794,794,794,794,0
20250227,152300,45819364206,794,794,794,794,0
20250227,152200,45819364206,794,794,794,794,0
20250227,152100,45819364206,794,794,794,794,0
20250227,152000,45819364206,794,794,794,794,0
20250227,151900,45819364206,794,801,803,790,446163
20250227,151800,45463155624,801,808,808,800,349048
20250227,151700,45182988494,808,811,813,806,121250
20250227,151600,45084870165,811,819,820,809,111858
20250227,151500,44993588371,820,815,826,814,167258
20250227,151400,44856584101,816,809,816,804,247833
20250227,151300,44656355827,809,819,820,806,494276
20250227,151200,44254640291,817,824,825,816,132778
20250227,151100,44145742161,822,825,826,815,218453
20250227,151000,43966682539,826,822,827,821,82339
20250227,150900,43898763345,822,829,830,821,156444
20250227,150800,43769786306,830,841,841,817,622309
20250227,150700,43255495785,840,850,852,840,290755
20250227,150600,43010279795,850,863,864,845,224247
20250227,150500,42818396586,863,863,864,860,65867
20250227,150400,42761675653,862,861,864,858,119768
20250227,150300,42658680089,861,867,870,860,107500
20250227,150200,42565666070,867,875,875,865,148408
20250227,150100,42436668651,874,876,879,871,71069
20250227,150000,42374558686,876,885,885,876,67507
20250227,145900,42315160959,885,885,887,878,99930
20250227,145800,42226833559,885,883,886,881,131104
20250227,145700,42110981853,882,880,882,877,97486
20250227,145600,42025278607,879,879,879,873,108486
20250227,145500,41930256534,879,872,885,872,197123
20250227,145400,41756811406,872,870,873,869,24324
20250227,145300,41735624981,870,872,874,869,31728
20250227,145200,41707986011,872,868,872,868,33679
20250227,145100,41678676211,868,874,874,868,89099
20250227,145000,41601110387,873,870,874,869,34523
20250227,144900,41571012441,870,873,874,865,115431
20250227,144800,41470688985,873,881,881,871,128264
20250227,144700,41358369310,878,869,885,867,575061
20250227,144600,40853465515,870,867,870,865,87021
20250227,144500,40777913418,868,867,868,865,44906
20250227,144400,40738993211,868,866,870,866,78738
20250227,144300,40670569812,867,861,871,859,139502
20250227,144200,40549580269,861,862,862,859,17259
20250227,144100,40534719326,862,861,862,859,25392
20250227,144000,40512873356,860,861,864,858,17492
20250227,143900,40497819230,863,858,865,857,51170
20250227,143800,40453754988,857,856,858,854,13570
20250227,143700,40442134038,856,857,857,854,31020
20250227,143600,40415630172,857,858,859,853,85063
20250227,143500,40342851102,858,859,860,858,13226
20250227,143400,40331496940,859,859,860,858,1447
20250227,143300,40330252533,858,859,861,858,23520
20250227,143200,40310033890,859,857,861,857,8207
20250227,143100,40302981503,857,864,864,856,71364
20250227,143000,40241575656,864,868,869,864,23677
20250227,142900,40221052456,869,870,871,868,32013
20250227,142800,40193229165,870,869,871,867,89191
20250227,142700,40115742402,869,871,873,868,138042
20250227,142600,39995707475,870,864,872,861,85410
20250227,142500,39921823204,863,865,869,862,84076
20250227,142400,39849096158,865,860,868,860,92409
20250227,142300,39769307761,860,849,868,848,165778
20250227,142200,39626621281,849,850,852,846,106634
20250227,142100,39536132444,850,853,853,850,45196
20250227,142000,39497654345,851,852,854,851,38035
20250227,141900,39465223555,852,855,857,851,57875
20250227,141800,39415789309,854,860,860,854,71704
20250227,141700,39354307924,859,861,862,859,23703
20250227,141600,39333918985,861,862,862,860,8208
20250227,141500,39326854308,862,859,862,859,9536
20250227,141400,39318652231,859,859,862,859,7053
20250227,141300,39312588556,859,858,859,858,28838
20250227,141200,39287826006,858,858,859,857,22386
20250227,141100,39268612401,858,862,862,856,101299
20250227,141000,39181613623,862,867,867,862,28700
20250227,140900,39156801525,867,868,869,866,21661
20250227,140800,39138004853,869,862,869,862,19180
20250227,140700,39121400179,863,865,865,862,29578
20250227,140600,39095854946,864,866,867,863,25705
20250227,140500,39073637678,866,868,870,862,44313
20250227,140400,39035231912,870,866,870,866,49880
20250227,140300,38991900307,868,865,870,865,57241
20250227,140200,38942239234,868,868,870,865,36617
20250227,140100,38910481099,868,859,871,855,101252
20250227,140000,38822920862,859,858,864,858,45168
20250227,135900,38784052823,859,861,861,858,52562
20250227,135800,38738920195,860,861,862,859,24141
20250227,135700,38718154340,862,860,864,858,26687
20250227,135600,38695176414,858,866,868,857,87070
20250227,135500,38620118948,868,875,875,864,112299
20250227,135400,38522503510,875,872,876,870,130773
20250227,135300,38408436947,872,866,879,866,335682
20250227,135200,38115663169,867,857,870,856,243779
20250227,135100,37904749485,856,854,857,853,26845
20250227,135000,37881798593,853,851,853,850,29044
20250227,134900,37857077492,851,852,852,849,15815
20250227,134800,37843630697,852,852,852,850,6138
20250227,134700,37838405238,852,852,853,849,55161
20250227,134600,37791494511,852,854,854,852,9251
20250227,134500,37783606129,853,856,856,853,22246
20250227,134400,37764607232,856,853,856,851,36559
20250227,134300,37733386643,854,857,858,852,64289
20250227,134200,37678399728,857,851,857,850,48369
20250227,134100,37637072565,850,848,851,847,17288
20250227,134000,37622388246,848,846,848,845,20056
20250227,133900,37605426768,846,847,848,845,27431
20250227,133800,37582224206,849,847,849,846,33765
20250227,133700,37553621720,846,849,849,845,38108
20250227,133600,37521348403,849,849,849,845,35456
20250227,133500,37491316490,848,849,850,848,39236
20250227,133400,37458023665,849,853,855,849,84807
20250227,133300,37385842894,855,855,856,852,77422
20250227,133200,37319780878,856,853,858,851,77950
20250227,133100,37253165806,853,847,854,847,49218
20250227,133000,37211261471,847,846,848,843,51316
20250227,132900,37167879615,845,848,849,842,77759
20250227,132800,37102063896,846,853,853,841,267236
20250227,132700,36875626425,854,857,857,851,124112
20250227,132600,36769776480,860,859,860,857,56294
20250227,132500,36721468561,860,859,862,859,31698
20250227,132400,36694184280,860,860,860,857,15038
20250227,132300,36681279266,859,859,862,859,32618
20250227,132200,36653237039,860,857,860,856,28912
20250227,132100,36628413625,857,859,859,856,62997
20250227,132000,36574415591,859,860,861,859,53121
20250227,131900,36528730841,861,859,864,859,48988
20250227,131800,36486570280,857,864,864,855,163219
20250227,131700,36346490529,864,861,866,861,49702
20250227,131600,36303634749,862,865,867,862,33047
20250227,131500,36275093947,865,863,868,863,23934
20250227,131400,36254385339,865,869,869,860,164645
20250227,131300,36112221008,869,868,870,867,22324
20250227,131200,36092838570,868,868,871,868,56070
20250227,131100,36044067662,869,869,869,866,35997
20250227,131000,36012831225,868,865,869,863,60754
20250227,130900,35960233474,866,868,870,864,97906
20250227,130800,35875379020,867,872,873,867,114646
20250227,130700,35775547897,872,873,873,871,26317
20250227,130600,35752599856,873,871,874,869,100778
20250227,130500,35664816311,871,876,876,871,118197
20250227,130400,35561582302,877,882,882,876,104791
20250227,130300,35469562331,881,880,882,878,36416
20250227,130200,35437525679,880,879,882,878,20620
20250227,130100,35419392800,880,880,880,878,21593
20250227,130000,35400407270,880,881,885,879,63809
20250227,125900,35344173632,881,883,884,879,93008
20250227,125800,35262199591,882,885,886,882,50562
20250227,125700,35217526566,883,880,885,880,80260
20250227,125600,35146684365,880,877,881,875,68885
20250227,125500,35086175686,877,881,881,875,101184
20250227,125400,34997435585,881,878,882,878,43996
20250227,125300,34958695914,878,880,881,876,77448
20250227,125200,34890651746,880,881,883,880,48856
20250227,125100,34847597245,880,881,882,879,43321
20250227,125000,34809465100,881,883,883,880,23003
20250227,124900,34789187500,883,882,884,879,60432
20250227,124800,34735930668,883,889,890,882,110533
20250227,124700,34637851672,889,881,890,881,82971
20250227,124600,34564304722,882,877,882,876,101259
20250227,124500,34475414405,875,879,880,875,67152
20250227,124400,34416472968,879,883,884,878,118882
20250227,124300,34311872731,884,883,886,882,61654
20250227,124200,34257363398,883,886,886,881,128521
20250227,124100,34143867095,886,891,892,885,65098
20250227,124000,34086010192,890,887,892,887,45650
20250227,123900,34045392873,887,893,893,885,205808
20250227,123800,33862336879,893,893,894,888,116068
20250227,123700,33758911322,893,894,895,892,57263
20250227,123600,33707760265,895,894,898,887,155552
20250227,123500,33568821397,894,895,897,893,123353
20250227,123400,33458305605,897,888,898,886,243502
20250227,123300,33240499079,888,887,888,884,122026
20250227,123200,33132409825,887,892,893,886,163175
20250227,123100,32987235487,892,890,894,886,250661
20250227,123000,32764141305,891,878,893,878,495298
20250227,122900,32324930034,878,879,880,876,87167
20250227,122800,32248461333,877,881,882,876,175054
20250227,122700,32094537120,881,882,883,871,208680
20250227,122600,31911158233,882,877,883,875,285684
20250227,122500,31660060310,879,869,879,869,207458
20250227,122400,31478755696,871,863,875,862,325290
20250227,122300,31196036679,863,861,863,860,36879
20250227,122200,31164269957,861,860,861,857,50103
20250227,122100,31121195078,860,857,860,856,32708
20250227,122000,31093120359,856,864,864,854,141910
20250227,121900,30971116662,863,863,865,861,180495
20250227,121800,30815276348,863,857,863,856,178352
20250227,121700,30661937088,857,855,857,854,67373
20250227,121600,30604282800,856,850,856,850,59879
20250227,121500,30553247849,850,847,850,846,34687
20250227,121400,30523830334,847,846,847,843,25337
20250227,121300,30502421369,844,847,847,844,17739
20250227,121200,30487445314,847,848,848,844,29477
20250227,121100,30462529766,848,847,849,846,31117
20250227,121000,30436173400,847,849,850,847,21936
20250227,120900,30417562423,848,850,850,848,30137
20250227,120800,30391962609,850,850,852,849,48436
20250227,120700,30350784959,850,847,851,846,49201
20250227,120600,30309081464,849,852,853,846,80185
20250227,120500,30241027080,853,856,856,850,66175
20250227,120400,30184587972,857,856,859,855,116149
20250227,120300,30085007831,858,855,860,850,289922
20250227,120200,29836610826,850,848,859,845,509995
20250227,120100,29401170504,849,846,849,845,49096
20250227,120000,29359575579,845,843,846,843,46672
20250227,115900,29320134540,844,843,844,842,11444
20250227,115800,29310484355,842,842,843,841,15984
20250227,115700,29297027767,841,842,844,840,22409
20250227,115600,29278163103,840,839,844,836,22281
20250227,115500,29259466306,840,837,840,836,36501
20250227,115400,29228891358,837,838,839,837,32247
20250227,115300,29201881054,838,840,840,838,25504
20250227,115200,29180495222,840,840,841,839,21264
20250227,115100,29162636867,840,839,841,839,19927
20250227,115000,29145890836,839,843,843,838,56704
20250227,114900,29098292186,842,844,845,841,15670
20250227,114800,29085081146,842,844,845,842,23088
20250227,114700,29065594838,843,843,845,842,12505
20250227,114600,29055049052,842,840,843,839,46374
20250227,114500,29016085757,839,846,846,839,62115
20250227,114400,28963767801,845,843,847,841,52016
20250227,114300,28919823439,841,838,844,837,54135
20250227,114200,28874276584,839,839,840,837,9483
20250227,114100,28866328440,839,840,840,837,12458
20250227,114000,28855892866,840,837,840,835,20895
20250227,113900,28838404017,836,838,838,836,52713
20250227,113800,28794272171,838,841,841,838,12157
20250227,113700,28784076708,840,841,841,838,38511
20250227,113600,28751750889,841,842,843,840,10228
20250227,113500,28743140677,842,842,842,839,26762
20250227,113400,28720673845,842,845,845,841,24502
20250227,113300,28700052119,845,843,846,841,15156
20250227,113200,28687275083,841,845,845,840,41232
20250227,113100,28652569084,845,846,846,844,12093
20250227,113000,28642351363,846,847,849,843,46869
20250227,112900,28602689541,847,848,850,844,31471
20250227,112800,28576053448,847,849,849,847,27036
20250227,112700,28553124835,849,846,851,845,130938
20250227,112600,28441974084,848,848,848,844,59392
20250227,112500,28391727197,845,844,848,840,60470
20250227,112400,28340657441,845,839,845,838,46314
20250227,112300,28301623570,838,838,840,837,21159
20250227,112200,28283889132,838,840,840,836,97480
20250227,112100,28202194356,841,841,843,839,61880
20250227,112000,28150164390,840,846,847,840,97029
20250227,111900,28068345395,847,845,847,841,55879
20250227,111800,28021197071,845,848,851,845,104964
20250227,111700,27932226631,851,847,853,840,238756
20250227,111600,27729902653,848,840,850,840,297597
20250227,111500,27477501428,842,836,842,834,57407
20250227,111400,27429433525,836,845,845,834,189193
20250227,111300,27270281209,844,831,845,830,262524
20250227,111200,27049878291,830,824,831,822,97784
20250227,111100,26969059279,824,826,826,823,14933
20250227,111000,26956758112,824,827,828,824,17135
20250227,110900,26942604792,827,823,827,823,22891
20250227,110800,26923727985,823,822,824,820,23184
20250227,110700,26904658784,822,825,827,822,42818
20250227,110600,26869371541,825,827,828,825,14264
20250227,110500,26857588124,825,829,830,825,95334
20250227,110400,26778673915,829,832,832,829,16853
20250227,110300,26764681004,832,828,832,827,66178
20250227,110200,26709772049,828,827,828,826,10165
20250227,110100,26701369669,827,827,828,825,72852
20250227,110000,26641149964,827,829,831,827,59669
20250227,105900,26591670041,829,827,829,827,29074
20250227,105800,26567590051,827,825,828,823,20582
20250227,105700,26550607595,825,819,825,818,32913
20250227,105600,26523567480,819,820,821,818,27200
20250227,105500,26501276761,819,822,823,817,80695
20250227,105400,26435124891,822,826,827,820,140197
20250227,105300,26319750981,826,828,830,825,75984
20250227,105200,26256884053,826,832,832,826,38029
20250227,105100,26225340931,832,831,832,830,15711
20250227,105000,26212288200,831,830,833,830,21733
20250227,104900,26194229281,830,832,834,830,11124
20250227,104800,26184970371,832,830,832,828,82149
20250227,104700,26116811307,829,827,830,825,29463
20250227,104600,26092442053,827,834,835,827,112332
20250227,104500,25999202245,835,831,835,831,41353
20250227,104400,25964719294,831,833,835,831,28659
20250227,104300,25940856118,834,831,837,831,94201
20250227,104200,25862237741,832,834,836,830,56587
20250227,104100,25815105850,834,832,834,829,32907
20250227,104000,25787755198,832,829,835,828,44074
20250227,103900,25751198225,829,831,832,829,65704
20250227,103800,25696636159,832,833,834,831,24975
20250227,103700,25675848541,834,832,837,831,21147
20250227,103600,25658211913,831,835,836,830,19914
20250227,103500,25641639429,836,830,838,827,83182
20250227,103400,25572297535,831,835,836,825,129017
20250227,103300,25465304090,836,844,844,830,211883
20250227,103200,25287856250,842,847,850,841,250533
20250227,103100,25075881309,848,835,848,834,226096
20250227,103000,24885505842,834,837,838,833,81627
20250227,102900,24817341226,835,840,841,834,115395
20250227,102800,24720666996,841,841,842,837,216522
20250227,102700,24538711521,840,834,845,834,241915
20250227,102600,24335383328,834,823,837,823,211180
20250227,102500,24159947997,823,821,825,821,38612
20250227,102400,24128167066,821,822,823,821,14680
20250227,102300,24116104019,821,826,826,821,65823
20250227,102200,24061907018,825,824,828,823,60077
20250227,102100,24012339841,824,829,830,823,190874
20250227,102000,23854461867,828,821,829,820,279654
20250227,101900,23623789902,821,817,822,817,73641
20250227,101800,23563416110,818,815,818,814,22494
20250227,101700,23545046201,814,814,817,814,24331
20250227,101600,23525207897,814,812,814,809,76088
20250227,101500,23463525206,813,817,817,812,55104
20250227,101400,23418675525,817,819,820,816,81514
20250227,101300,23352010750,819,813,819,812,106731
20250227,101200,23264839181,813,812,816,812,66078
20250227,101100,23211068266,811,806,813,805,73943
20250227,101000,23151216609,806,807,808,805,48179
20250227,100900,23112363326,808,806,808,806,30106
20250227,100800,23088075369,806,804,808,804,20033
20250227,100700,23071926811,806,803,806,801,89817
20250227,100600,22999827348,802,807,809,802,83472
20250227,100500,22932599711,807,809,811,806,83428
20250227,100400,22865263169,812,811,812,803,147823
20250227,100300,22746008933,811,818,820,811,145628
20250227,100200,22627058487,818,815,819,814,142790
20250227,100100,22510557869,815,811,815,808,138273
20250227,100000,22398302597,811,806,811,805,123645
20250227,095900,22298481751,805,804,808,803,200711
20250227,095800,22136878212,805,808,808,801,214183
20250227,095700,21964700681,808,810,810,806,189764
20250227,095600,21811394272,810,813,813,808,126537
20250227,095500,21708795091,812,810,813,804,249484
20250227,095400,21507004881,810,816,818,807,396281
20250227,095300,21185349803,815,827,827,815,306477
20250227,095200,20933942386,827,826,828,820,360051
20250227,095100,20637170625,829,829,829,829,0
20250227,095000,20637170625,829,830,830,829,52742
20250227,094900,20593446412,830,838,838,830,314068
20250227,094800,20331947388,838,842,842,837,135985
20250227,094700,20217781757,842,840,843,840,28433
20250227,094600,20193845316,840,840,843,839,76587
20250227,094500,20129431453,840,840,841,838,51019
20250227,094400,20086614811,841,842,843,838,130981
20250227,094300,19976630235,843,846,848,842,101138
20250227,094200,19891136982,846,842,849,841,88654
20250227,094100,19816235988,841,840,844,838,103542
20250227,094000,19729153903,839,848,848,836,393854
20250227,093900,19397893093,847,852,853,847,110141
20250227,093800,19304375746,853,852,853,849,114809
20250227,093700,19206723744,851,853,855,850,120591
20250227,093600,19103991322,852,853,855,848,260160
20250227,093500,18882526190,853,859,859,852,144179
20250227,093400,18759370161,858,858,861,853,174213
20250227,093300,18610025602,858,864,864,855,186828
20250227,093200,18449291963,863,868,871,863,382732
20250227,093100,18117783239,867,876,876,867,321955
20250227,093000,17837691301,876,872,876,870,174539
20250227,092900,17685365757,873,874,875,871,91433
20250227,092800,17605550407,874,874,874,868,178621
20250227,092700,17449939561,873,868,877,866,184484
20250227,092600,17289276130,866,876,878,866,189011
20250227,092500,17124699649,876,869,879,868,179247
20250227,092400,16967862780,869,874,875,865,279420
20250227,092300,16724947829,874,874,875,869,255996
20250227,092200,16501893657,875,874,883,873,332428
20250227,092100,16210180069,875,883,889,871,632566
20250227,092000,15653945146,884,860,885,858,800065
20250227,091900,14953979183,860,854,863,852,429132
20250227,091800,14585804439,856,849,856,849,240449
20250227,091700,14381047854,850,846,851,846,111012
20250227,091600,14286792306,848,852,853,845,129044
20250227,091500,14177258437,852,847,856,842,253632
20250227,091400,13962303503,846,849,850,837,409542
20250227,091300,13617351918,850,854,856,846,438822
20250227,091200,13243865101,853,847,854,846,363320
20250227,091100,12935381215,846,856,859,836,895863
20250227,091000,12175936199,856,864,868,851,571704
20250227,090900,11685094362,865,853,865,850,672843
20250227,090800,11107912421,854,875,880,848,1004956
20250227,090700,10243406834,879,895,901,871,905156
20250227,090600,9445020421,897,921,921,884,3884366
20250227,090500,5886972049,921,921,921,921,1970296
20250227,090400,4072329433,907,907,907,907,0
20250227,090300,4072329433,907,885,907,864,1402562
20250227,090200,2836491958,882,825,890,819,3375747
20250227,090100,0,709,709,709,709,0
20250227,090000,0,709,709,709,709,0