stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185200,1274691238,1614,1614,1614,1614,18537
20250227,185100,1274691238,1614,1614,1614,1614,0
20250227,185000,1274691238,1614,1614,1614,1614,0
20250227,184900,1274691238,1614,1614,1614,1614,0
20250227,184800,1274691238,1614,1614,1614,1614,0
20250227,184700,1274691238,1614,1614,1614,1614,0
20250227,184600,1274691238,1614,1614,1614,1614,0
20250227,184500,1274691238,1614,1614,1614,1614,0
20250227,184400,1274691238,1614,1614,1614,1614,0
20250227,184300,1274691238,1614,1614,1614,1614,0
20250227,184200,1274691238,1614,1614,1614,1614,0
20250227,184100,1274691238,1614,1614,1614,1614,0
20250227,184000,1274691238,1614,1614,1614,1614,0
20250227,183900,1274691238,1614,1614,1614,1614,0
20250227,183800,1274691238,1614,1614,1614,1614,0
20250227,183700,1274691238,1614,1614,1614,1614,0
20250227,183600,1274691238,1614,1614,1614,1614,0
20250227,183500,1274691238,1614,1614,1614,1614,0
20250227,183400,1274691238,1614,1614,1614,1614,0
20250227,183300,1274691238,1614,1614,1614,1614,0
20250227,183200,1274691238,1614,1614,1614,1614,0
20250227,183100,1274691238,1614,1614,1614,1614,0
20250227,183000,1274691238,1614,1614,1614,1614,0
20250227,182900,1274691238,1614,1614,1614,1614,0
20250227,182800,1274691238,1614,1614,1614,1614,0
20250227,182700,1274691238,1614,1614,1614,1614,0
20250227,182600,1274691238,1614,1614,1614,1614,0
20250227,182500,1274691238,1614,1614,1614,1614,0
20250227,182400,1274691238,1614,1614,1614,1614,0
20250227,182300,1274691238,1614,1614,1614,1614,0
20250227,182200,1274691238,1614,1614,1614,1614,18537
20250227,182100,1274691238,1614,1614,1614,1614,0
20250227,182000,1274691238,1614,1614,1614,1614,0
20250227,181900,1274691238,1614,1614,1614,1614,0
20250227,181800,1274691238,1614,1614,1614,1614,0
20250227,181700,1274691238,1614,1614,1614,1614,0
20250227,181600,1274691238,1614,1614,1614,1614,0
20250227,181500,1274691238,1614,1614,1614,1614,0
20250227,181400,1274691238,1614,1614,1614,1614,0
20250227,181300,1274691238,1614,1614,1614,1614,0
20250227,181200,1274691238,1614,1614,1614,1614,0
20250227,181100,1274691238,1614,1614,1614,1614,0
20250227,181000,1274691238,1614,1614,1614,1614,0
20250227,180900,1274691238,1614,1614,1614,1614,0
20250227,180800,1274691238,1614,1614,1614,1614,0
20250227,180700,1274691238,1614,1614,1614,1614,0
20250227,180600,1274691238,1614,1614,1614,1614,0
20250227,180500,1274691238,1614,1614,1614,1614,0
20250227,180400,1274691238,1614,1614,1614,1614,0
20250227,180300,1274691238,1614,1614,1614,1614,0
20250227,180200,1274691238,1614,1614,1614,1614,0
20250227,180100,1274691238,1614,1614,1614,1614,0
20250227,180000,1274691238,1614,1614,1614,1614,0
20250227,175900,1274691238,1614,1614,1614,1614,0
20250227,175800,1274691238,1614,1614,1614,1614,0
20250227,175700,1274691238,1614,1614,1614,1614,0
20250227,175600,1274691238,1614,1614,1614,1614,0
20250227,175500,1274691238,1614,1614,1614,1614,0
20250227,175400,1274691238,1614,1614,1614,1614,0
20250227,175300,1274691238,1614,1614,1614,1614,0
20250227,175200,1274691238,1614,1614,1614,1614,18537
20250227,175100,1274691238,1614,1614,1614,1614,0
20250227,175000,1274691238,1614,1614,1614,1614,0
20250227,174900,1274691238,1614,1614,1614,1614,0
20250227,174800,1274691238,1614,1614,1614,1614,0
20250227,174700,1274691238,1614,1614,1614,1614,0
20250227,174600,1274691238,1614,1614,1614,1614,0
20250227,174500,1274691238,1614,1614,1614,1614,0
20250227,174400,1274691238,1614,1614,1614,1614,0
20250227,174300,1274691238,1614,1614,1614,1614,0
20250227,174200,1274691238,1614,1614,1614,1614,0
20250227,174100,1274691238,1614,1614,1614,1614,0
20250227,174000,1274691238,1614,1614,1614,1614,0
20250227,173900,1274691238,1614,1614,1614,1614,0
20250227,173800,1274691238,1614,1614,1614,1614,0
20250227,173700,1274691238,1614,1614,1614,1614,0
20250227,173600,1274691238,1614,1614,1614,1614,0
20250227,173500,1274691238,1614,1614,1614,1614,0
20250227,173400,1274691238,1614,1614,1614,1614,0
20250227,173300,1274691238,1614,1614,1614,1614,0
20250227,173200,1274691238,1614,1614,1614,1614,0
20250227,173100,1274691238,1614,1614,1614,1614,0
20250227,173000,1274691238,1614,1614,1614,1614,0
20250227,172900,1274691238,1614,1614,1614,1614,0
20250227,172800,1274691238,1614,1614,1614,1614,0
20250227,172700,1274691238,1614,1614,1614,1614,0
20250227,172600,1274691238,1614,1614,1614,1614,0
20250227,172500,1274691238,1614,1614,1614,1614,0
20250227,172400,1274691238,1614,1614,1614,1614,0
20250227,172300,1274691238,1614,1614,1614,1614,0
20250227,172200,1274691238,1614,1614,1614,1614,18537
20250227,172100,1274691238,1614,1614,1614,1614,0
20250227,172000,1274691238,1614,1614,1614,1614,0
20250227,171900,1274691238,1614,1614,1614,1614,0
20250227,171800,1274691238,1614,1614,1614,1614,0
20250227,171700,1274691238,1614,1614,1614,1614,0
20250227,171600,1274691238,1614,1614,1614,1614,0
20250227,171500,1274691238,1614,1614,1614,1614,0
20250227,171400,1274691238,1614,1614,1614,1614,0
20250227,171300,1274691238,1614,1614,1614,1614,0
20250227,171200,1274691238,1614,1614,1614,1614,0
20250227,171100,1274691238,1614,1614,1614,1614,0
20250227,171000,1274691238,1614,1614,1614,1614,0
20250227,170900,1274691238,1614,1614,1614,1614,0
20250227,170800,1274691238,1614,1614,1614,1614,0
20250227,170700,1274691238,1614,1614,1614,1614,0
20250227,170600,1274691238,1614,1614,1614,1614,0
20250227,170500,1274691238,1614,1614,1614,1614,0
20250227,170400,1274691238,1614,1614,1614,1614,0
20250227,170300,1274691238,1614,1614,1614,1614,0
20250227,170200,1274691238,1614,1614,1614,1614,0
20250227,170100,1274691238,1614,1614,1614,1614,0
20250227,170000,1274691238,1614,1614,1614,1614,0
20250227,165900,1274691238,1614,1614,1614,1614,0
20250227,165800,1274691238,1614,1614,1614,1614,0
20250227,165700,1274691238,1614,1614,1614,1614,0
20250227,165600,1274691238,1614,1614,1614,1614,0
20250227,165500,1274691238,1614,1614,1614,1614,0
20250227,165400,1274691238,1614,1614,1614,1614,0
20250227,165300,1274691238,1614,1614,1614,1614,0
20250227,165200,1274691238,1614,1614,1614,1614,18537
20250227,165100,1274691238,1614,1614,1614,1614,0
20250227,165000,1274691238,1614,1614,1614,1614,0
20250227,164900,1274691238,1614,1614,1614,1614,0
20250227,164800,1274691238,1614,1614,1614,1614,0
20250227,164700,1274691238,1614,1614,1614,1614,0
20250227,164600,1274691238,1614,1614,1614,1614,0
20250227,164500,1274691238,1614,1614,1614,1614,0
20250227,164400,1274691238,1614,1614,1614,1614,0
20250227,164300,1274691238,1614,1614,1614,1614,0
20250227,164200,1274691238,1614,1614,1614,1614,0
20250227,164100,1274691238,1614,1614,1614,1614,0
20250227,164000,1274691238,1614,1614,1614,1614,0
20250227,163900,1274691238,1614,1614,1614,1614,0
20250227,163800,1274691238,1614,1614,1614,1614,0
20250227,163700,1274691238,1614,1614,1614,1614,0
20250227,163600,1274691238,1614,1614,1614,1614,0
20250227,163500,1274691238,1614,1614,1614,1614,0
20250227,163400,1274691238,1614,1614,1614,1614,0
20250227,163300,1274691238,1614,1614,1614,1614,0
20250227,163200,1274691238,1614,1614,1614,1614,0
20250227,163100,1274691238,1614,1614,1614,1614,0
20250227,163000,1274691238,1614,1614,1614,1614,0
20250227,162900,1274691238,1614,1614,1614,1614,0
20250227,162800,1274691238,1614,1614,1614,1614,0
20250227,162700,1274691238,1614,1614,1614,1614,0
20250227,162600,1274691238,1614,1614,1614,1614,0
20250227,162500,1274691238,1614,1614,1614,1614,0
20250227,162400,1274691238,1614,1614,1614,1614,0
20250227,162300,1274691238,1614,1614,1614,1614,0
20250227,162200,1274691238,1614,1614,1614,1614,18537
20250227,162100,1274691238,1614,1614,1614,1614,0
20250227,162000,1274691238,1614,1614,1614,1614,0
20250227,161900,1274691238,1614,1614,1614,1614,0
20250227,161800,1274691238,1614,1614,1614,1614,0
20250227,161700,1274691238,1614,1614,1614,1614,0
20250227,161600,1274691238,1614,1614,1614,1614,0
20250227,161500,1274691238,1614,1614,1614,1614,0
20250227,161400,1274691238,1614,1614,1614,1614,0
20250227,161300,1274691238,1614,1614,1614,1614,0
20250227,161200,1274691238,1614,1614,1614,1614,0
20250227,161100,1274691238,1614,1614,1614,1614,0
20250227,161000,1274691238,1614,1614,1614,1614,0
20250227,160900,1274691238,1614,1614,1614,1614,0
20250227,160800,1274691238,1614,1614,1614,1614,0
20250227,160700,1274691238,1614,1614,1614,1614,0
20250227,160600,1274691238,1614,1614,1614,1614,0
20250227,160500,1274691238,1614,1614,1614,1614,0
20250227,160400,1274691238,1614,1614,1614,1614,0
20250227,160300,1274691238,1614,1614,1614,1614,0
20250227,160200,1274691238,1614,1614,1614,1614,0
20250227,160100,1274691238,1614,1614,1614,1614,0
20250227,160000,1274691238,1614,1614,1614,1614,0
20250227,155900,1274691238,1614,1614,1614,1614,0
20250227,155800,1274691238,1614,1614,1614,1614,0
20250227,155700,1274691238,1614,1614,1614,1614,0
20250227,155600,1274691238,1614,1614,1614,1614,0
20250227,155500,1274691238,1614,1614,1614,1614,0
20250227,155400,1274691238,1614,1614,1614,1614,0
20250227,155300,1274691238,1614,1614,1614,1614,0
20250227,155200,1274691238,1614,1614,1614,1614,18537
20250227,155100,1274691238,1614,1614,1614,1614,0
20250227,155000,1274691238,1614,1614,1614,1614,0
20250227,154900,1274691238,1614,1614,1614,1614,0
20250227,154800,1274691238,1614,1614,1614,1614,0
20250227,154700,1274691238,1614,1614,1614,1614,0
20250227,154600,1274691238,1614,1614,1614,1614,0
20250227,154500,1274691238,1614,1614,1614,1614,0
20250227,154400,1274691238,1614,1614,1614,1614,0
20250227,154300,1274691238,1614,1614,1614,1614,0
20250227,154200,1274691238,1614,1614,1614,1614,0
20250227,154100,1274691238,1614,1614,1614,1614,0
20250227,154000,1274691238,1614,1614,1614,1614,0
20250227,153900,1274691238,1614,1614,1614,1614,0
20250227,153800,1274691238,1614,1614,1614,1614,0
20250227,153700,1274691238,1614,1614,1614,1614,0
20250227,153600,1274691238,1614,1614,1614,1614,0
20250227,153500,1274691238,1614,1614,1614,1614,0
20250227,153400,1274691238,1614,1614,1614,1614,0
20250227,153300,1274691238,1614,1614,1614,1614,0
20250227,153200,1274691238,1614,1614,1614,1614,0
20250227,153100,1274691238,1614,1614,1614,1614,0
20250227,153000,1274691238,1614,1614,1614,1614,18537
20250227,152900,1244772520,1612,1612,1612,1612,0
20250227,152800,1244772520,1612,1612,1612,1612,0
20250227,152700,1244772520,1612,1612,1612,1612,0
20250227,152600,1244772520,1612,1612,1612,1612,0
20250227,152500,1244772520,1612,1612,1612,1612,0
20250227,152400,1244772520,1612,1612,1612,1612,0
20250227,152300,1244772520,1612,1612,1612,1612,0
20250227,152200,1244772520,1612,1612,1612,1612,0
20250227,152100,1244772520,1612,1612,1612,1612,0
20250227,152000,1244772520,1612,1612,1612,1612,0
20250227,151900,1244772520,1612,1613,1615,1612,419
20250227,151800,1244096773,1613,1613,1615,1613,1108
20250227,151700,1242309555,1613,1614,1616,1613,11778
20250227,151600,1223296224,1614,1610,1614,1610,3127
20250227,151500,1218255624,1612,1610,1612,1610,28
20250227,151400,1218210528,1610,1610,1612,1610,1524
20250227,151300,1215756880,1610,1609,1612,1609,3257
20250227,151200,1210514510,1609,1610,1612,1609,411
20250227,151100,1209852604,1612,1610,1612,1610,932
20250227,151000,1208352078,1610,1610,1612,1610,268
20250227,150900,1207920540,1610,1610,1612,1609,2772
20250227,150800,1203457701,1610,1610,1611,1609,437
20250227,150700,1202754229,1609,1608,1610,1607,3774
20250227,150600,1196684629,1608,1612,1612,1608,2014
20250227,150500,1193445621,1608,1611,1612,1608,902
20250227,150400,1191993616,1611,1610,1611,1610,2450
20250227,150300,1188046716,1608,1610,1610,1608,4028
20250227,150200,1181564123,1610,1611,1611,1610,834
20250227,150100,1180221055,1611,1612,1612,1611,582
20250227,150000,1179283185,1612,1612,1612,1611,564
20250227,145900,1178374336,1612,1612,1613,1612,339
20250227,145800,1177827867,1612,1611,1613,1611,79
20250227,145700,1177700510,1611,1611,1612,1611,31
20250227,145600,1177650558,1612,1613,1613,1611,619
20250227,145500,1176652245,1613,1614,1614,1611,1129
20250227,145400,1174830061,1614,1612,1615,1612,1313
20250227,145300,1172711542,1614,1613,1614,1612,1021
20250227,145200,1171065649,1613,1612,1613,1612,19
20250227,145100,1171035015,1612,1611,1612,1611,606
20250227,145000,1170058147,1611,1611,1612,1611,128
20250227,144900,1169851925,1611,1612,1612,1611,1279
20250227,144800,1167790179,1612,1612,1612,1612,50
20250227,144700,1167709579,1612,1612,1612,1612,29
20250227,144600,1167662831,1612,1614,1614,1612,422
20250227,144500,1166982270,1612,1613,1615,1612,2854
20250227,144400,1162377113,1613,1611,1613,1611,1948
20250227,144300,1159236694,1611,1611,1612,1611,114
20250227,144200,1159052940,1611,1610,1612,1610,2222
20250227,144100,1155472296,1610,1611,1612,1610,2737
20250227,144000,1151060317,1611,1610,1611,1610,529
20250227,143900,1150208520,1610,1610,1610,1610,261
20250227,143800,1149788310,1609,1609,1610,1609,20
20250227,143700,1149756129,1609,1609,1610,1608,2275
20250227,143600,1146095743,1609,1609,1610,1609,13
20250227,143500,1146074825,1609,1609,1610,1608,162
20250227,143400,1145814052,1610,1609,1610,1609,301
20250227,143300,1145329443,1609,1609,1609,1609,0
20250227,143200,1145329443,1609,1609,1609,1609,5003
20250227,143100,1137279616,1609,1611,1611,1609,6062
20250227,143000,1127524493,1611,1611,1611,1611,19
20250227,142900,1127493884,1611,1611,1611,1610,3025
20250227,142800,1122620619,1611,1611,1611,1611,13
20250227,142700,1122599676,1611,1611,1611,1611,1
20250227,142600,1122598065,1611,1611,1611,1611,0
20250227,142500,1122598065,1611,1611,1611,1611,1
20250227,142400,1122596454,1611,1611,1611,1611,2
20250227,142300,1122593232,1611,1611,1611,1611,3
20250227,142200,1122588399,1611,1609,1611,1608,4408
20250227,142100,1115494464,1610,1610,1610,1610,0
20250227,142000,1115494464,1610,1610,1610,1610,10
20250227,141900,1115478364,1610,1609,1610,1607,1713
20250227,141800,1112724943,1608,1608,1608,1608,0
20250227,141700,1112724943,1608,1610,1610,1608,317
20250227,141600,1112215199,1608,1608,1608,1608,0
20250227,141500,1112215199,1608,1609,1609,1608,256
20250227,141400,1111803450,1610,1610,1610,1608,1624
20250227,141300,1109190447,1610,1612,1612,1610,256
20250227,141200,1108778041,1613,1613,1613,1613,662
20250227,141100,1107710235,1613,1613,1613,1613,1
20250227,141000,1107708622,1610,1612,1612,1610,500
20250227,140900,1106903135,1613,1613,1613,1613,1000
20250227,140800,1105290135,1613,1612,1613,1611,384
20250227,140700,1104671109,1611,1611,1611,1611,250
20250227,140600,1104268359,1613,1610,1613,1610,793
20250227,140500,1102991626,1613,1611,1613,1610,8
20250227,140400,1102978742,1611,1612,1613,1611,2011
20250227,140300,1099738160,1613,1613,1613,1613,50
20250227,140200,1099657510,1613,1613,1613,1613,1
20250227,140100,1099655897,1612,1612,1613,1612,983
20250227,140000,1098071300,1612,1613,1613,1612,1221
20250227,135900,1096103044,1613,1613,1613,1613,0
20250227,135800,1096103044,1613,1612,1613,1611,582
20250227,135700,1095165201,1613,1613,1613,1613,1009
20250227,135600,1093537684,1614,1614,1614,1614,0
20250227,135500,1093537684,1614,1610,1614,1610,3
20250227,135400,1093532849,1610,1611,1614,1610,36
20250227,135300,1093474764,1611,1611,1611,1611,2466
20250227,135200,1089502038,1610,1608,1610,1608,6987
20250227,135100,1078265960,1610,1611,1611,1609,1511
20250227,135000,1075834749,1609,1609,1609,1609,500
20250227,134900,1075030249,1609,1610,1610,1609,2000
20250227,134800,1071811829,1610,1610,1611,1610,2312
20250227,134700,1068089209,1610,1611,1611,1610,884
20250227,134600,1066665101,1611,1610,1611,1610,13
20250227,134500,1066644168,1610,1610,1610,1610,336
20250227,134400,1066103208,1610,1611,1612,1610,1378
20250227,134300,1063883407,1611,1615,1615,1611,7468
20250227,134200,1051839320,1614,1614,1614,1614,1931
20250227,134100,1048722686,1614,1614,1615,1614,1016
20250227,134000,1047081862,1614,1615,1615,1614,1920
20250227,133900,1043981962,1615,1615,1615,1615,40
20250227,133800,1043917362,1615,1614,1615,1614,14
20250227,133700,1043894756,1614,1615,1615,1614,31
20250227,133600,1043844692,1615,1615,1615,1615,502
20250227,133500,1043033962,1614,1616,1616,1614,11
20250227,133400,1043016188,1616,1616,1616,1616,26
20250227,133300,1042974172,1616,1616,1616,1615,6011
20250227,133200,1033261959,1616,1617,1617,1616,565
20250227,133100,1032348409,1616,1616,1616,1616,0
20250227,133000,1032348409,1616,1616,1616,1616,0
20250227,132900,1032348409,1616,1616,1616,1616,634
20250227,132800,1031323865,1616,1616,1616,1616,0
20250227,132700,1031323865,1616,1616,1616,1616,0
20250227,132600,1031323865,1616,1615,1616,1615,590
20250227,132500,1030370459,1617,1617,1617,1617,54
20250227,132400,1030283141,1617,1617,1617,1617,50
20250227,132300,1030202291,1617,1617,1617,1617,1
20250227,132200,1030200674,1615,1615,1615,1615,158
20250227,132100,1029945504,1617,1617,1617,1617,0
20250227,132000,1029945504,1617,1617,1617,1617,0
20250227,131900,1029945504,1617,1617,1617,1617,905
20250227,131800,1028482119,1617,1616,1617,1615,10132
20250227,131700,1012116309,1616,1616,1616,1616,0
20250227,131600,1012116309,1616,1616,1616,1616,922
20250227,131500,1010626357,1615,1615,1615,1615,1432
20250227,131400,1008313677,1616,1616,1616,1615,180
20250227,131300,1008022867,1615,1616,1617,1615,3738
20250227,131200,1001985752,1616,1616,1616,1616,2200
20250227,131100,998430552,1616,1617,1617,1616,355
20250227,131000,997856582,1617,1617,1617,1617,0
20250227,130900,997856582,1617,1616,1617,1616,31
20250227,130800,997806485,1616,1618,1618,1616,129
20250227,130700,997597775,1618,1618,1618,1618,1
20250227,130600,997596157,1615,1615,1615,1615,34
20250227,130500,997541247,1618,1618,1618,1618,1
20250227,130400,997539629,1617,1615,1618,1614,2025
20250227,130300,994265967,1615,1614,1615,1614,1865
20250227,130200,991255856,1614,1613,1614,1613,17
20250227,130100,991228430,1617,1615,1617,1612,3306
20250227,130000,985895981,1616,1616,1616,1616,102
20250227,125900,985731149,1614,1617,1617,1614,1124
20250227,125800,983916786,1614,1614,1614,1614,0
20250227,125700,983916786,1614,1616,1616,1614,1983
20250227,125600,980714542,1618,1616,1618,1616,1948
20250227,125500,977565507,1615,1615,1615,1615,567
20250227,125400,976649802,1614,1613,1614,1613,54
20250227,125300,976562648,1613,1613,1613,1613,1033
20250227,125200,974896419,1613,1615,1615,1613,452
20250227,125100,974167341,1613,1613,1613,1613,4379
20250227,125000,967104014,1613,1614,1615,1613,2553
20250227,124900,962983072,1614,1614,1614,1614,716
20250227,124800,961827448,1614,1614,1614,1614,0
20250227,124700,961827448,1614,1613,1614,1611,6674
20250227,124600,951067666,1614,1614,1614,1614,151
20250227,124500,950823952,1613,1614,1614,1613,1127
20250227,124400,949005418,1615,1613,1615,1610,15195
20250227,124300,924529598,1614,1615,1615,1614,2972
20250227,124200,919731789,1616,1616,1616,1615,2050
20250227,124100,916419989,1617,1617,1617,1617,110
20250227,124000,916242119,1617,1617,1617,1617,1
20250227,123900,916240502,1617,1616,1617,1616,12
20250227,123800,916221109,1617,1617,1617,1617,50
20250227,123700,916140259,1617,1618,1618,1617,419
20250227,123600,915462586,1618,1618,1618,1618,7
20250227,123500,915451260,1621,1621,1621,1621,0
20250227,123400,915451260,1621,1621,1621,1621,34
20250227,123300,915396146,1616,1620,1620,1615,1001
20250227,123200,913774707,1620,1620,1620,1620,0
20250227,123100,913774707,1620,1620,1620,1620,100
20250227,123000,913612707,1620,1620,1620,1620,0
20250227,122900,913612707,1620,1615,1620,1615,700
20250227,122800,912480459,1614,1614,1614,1614,50
20250227,122700,912399759,1617,1614,1617,1613,1670
20250227,122600,909704566,1614,1614,1614,1614,478
20250227,122500,908933074,1614,1617,1617,1614,4262
20250227,122400,902051203,1615,1614,1615,1614,26
20250227,122300,902009238,1615,1615,1615,1615,40
20250227,122200,901944638,1615,1616,1616,1615,1555
20250227,122100,899432758,1617,1620,1620,1617,21
20250227,122000,899398798,1616,1620,1620,1616,23
20250227,121900,899361550,1620,1620,1620,1620,4
20250227,121800,899355070,1620,1620,1620,1620,660
20250227,121700,898285870,1616,1620,1620,1616,1203
20250227,121600,896341818,1616,1613,1616,1611,2230
20250227,121500,892748526,1617,1615,1617,1613,9484
20250227,121400,877442052,1615,1617,1617,1615,2869
20250227,121300,872805068,1620,1620,1620,1620,234
20250227,121200,872425988,1618,1620,1620,1618,956
20250227,121100,870877308,1620,1618,1620,1617,252
20250227,121000,870469816,1620,1620,1620,1620,0
20250227,120900,870469816,1620,1620,1620,1620,0
20250227,120800,870469816,1620,1620,1620,1618,431
20250227,120700,869772440,1618,1620,1620,1618,7
20250227,120600,869761112,1619,1619,1619,1619,111
20250227,120500,869581403,1619,1620,1620,1619,1051
20250227,120400,867879783,1620,1620,1620,1620,1
20250227,120300,867878163,1620,1619,1620,1619,159
20250227,120200,867620741,1620,1619,1620,1619,55
20250227,120100,867531693,1620,1620,1620,1620,51
20250227,120000,867449073,1620,1619,1620,1618,146
20250227,115900,867212698,1618,1619,1619,1618,116
20250227,115800,867024954,1619,1619,1620,1619,99
20250227,115700,866864672,1619,1619,1619,1619,1242
20250227,115600,864853874,1619,1619,1619,1619,0
20250227,115500,864853874,1619,1619,1619,1617,3
20250227,115400,864849019,1619,1616,1619,1616,1772
20250227,115300,861985464,1619,1618,1619,1618,229
20250227,115200,861614933,1618,1618,1618,1618,0
20250227,115100,861614933,1618,1618,1618,1618,0
20250227,115000,861614933,1618,1618,1618,1618,103
20250227,114900,861448279,1618,1618,1618,1618,105
20250227,114800,861278389,1619,1619,1619,1619,1
20250227,114700,861276770,1616,1619,1619,1616,711
20250227,114600,860127791,1619,1616,1619,1616,5
20250227,114500,860119708,1616,1616,1619,1616,267
20250227,114400,859687486,1619,1616,1619,1616,81
20250227,114300,859556478,1616,1616,1618,1616,275
20250227,114200,859112076,1616,1616,1616,1616,21
20250227,114100,859078140,1618,1618,1618,1618,1
20250227,114000,859076522,1617,1618,1618,1617,131
20250227,113900,858864571,1617,1618,1618,1617,100
20250227,113800,858702781,1619,1619,1619,1619,0
20250227,113700,858702781,1619,1619,1619,1619,0
20250227,113600,858702781,1619,1619,1619,1619,0
20250227,113500,858702781,1619,1617,1619,1616,4568
20250227,113400,851316324,1619,1619,1619,1619,12
20250227,113300,851296896,1617,1617,1619,1617,22
20250227,113200,851261312,1619,1619,1619,1617,33
20250227,113100,851207889,1619,1619,1619,1619,3
20250227,113000,851203032,1619,1619,1619,1619,171
20250227,112900,850926183,1619,1617,1619,1617,2023
20250227,112800,847654900,1619,1618,1619,1617,167
20250227,112700,847384691,1618,1619,1619,1618,200
20250227,112600,847060936,1618,1618,1619,1617,41
20250227,112500,846994600,1618,1618,1618,1618,4
20250227,112400,846988128,1619,1614,1619,1614,78
20250227,112300,846861866,1614,1614,1614,1614,745
20250227,112200,845659436,1614,1616,1616,1614,1814
20250227,112100,842730888,1616,1616,1616,1616,7
20250227,112000,842719576,1619,1619,1619,1619,3
20250227,111900,842714719,1619,1619,1619,1619,46
20250227,111800,842640245,1616,1619,1619,1614,2576
20250227,111700,838480971,1619,1619,1619,1619,100
20250227,111600,838319071,1619,1619,1619,1619,223
20250227,111500,837958034,1619,1616,1619,1615,2498
20250227,111400,833921149,1615,1619,1619,1615,50
20250227,111300,833840207,1619,1615,1619,1615,14
20250227,111200,833817569,1620,1620,1620,1620,0
20250227,111100,833817569,1620,1620,1620,1620,0
20250227,111000,833817569,1620,1619,1620,1619,34
20250227,110900,833762517,1619,1615,1619,1615,1440
20250227,110800,831436909,1620,1620,1620,1620,530
20250227,110700,830578309,1620,1616,1620,1614,1991
20250227,110600,827359702,1616,1619,1620,1616,152
20250227,110500,827113620,1621,1620,1622,1618,3359
20250227,110400,821672127,1620,1619,1620,1619,2420
20250227,110300,817754139,1619,1616,1620,1616,19
20250227,110200,817723412,1620,1620,1620,1620,104
20250227,110100,817554932,1620,1620,1620,1614,1138
20250227,110000,815711924,1620,1617,1620,1617,1066
20250227,105900,813986263,1617,1618,1619,1614,1264
20250227,105800,811945678,1618,1616,1618,1616,14
20250227,105700,811923031,1619,1617,1619,1617,25
20250227,105600,811882604,1616,1618,1619,1616,182
20250227,105500,811588370,1617,1617,1617,1617,50
20250227,105400,811507520,1619,1619,1619,1616,1759
20250227,105300,808664793,1619,1619,1619,1619,117
20250227,105200,808475370,1619,1619,1619,1619,157
20250227,105100,808221187,1619,1618,1619,1618,605
20250227,105000,807242293,1618,1613,1618,1612,2594
20250227,104900,803059598,1618,1618,1618,1618,5
20250227,104800,803051508,1610,1618,1618,1610,7265
20250227,104700,791337624,1618,1618,1618,1618,5
20250227,104600,791329534,1618,1618,1618,1618,601
20250227,104500,790357116,1618,1618,1618,1618,2
20250227,104400,790353880,1618,1616,1618,1613,1024
20250227,104300,788701316,1616,1616,1616,1614,915
20250227,104200,787224376,1616,1616,1618,1616,3152
20250227,104100,782130734,1616,1618,1618,1616,856
20250227,104000,780746583,1617,1615,1618,1614,2832
20250227,103900,776174835,1615,1615,1615,1614,575
20250227,103800,775246217,1614,1615,1615,1613,1632
20250227,103700,772613734,1615,1615,1615,1613,2252
20250227,103600,768976907,1617,1615,1617,1615,2271
20250227,103500,765307903,1615,1617,1617,1613,1908
20250227,103400,762226374,1617,1614,1617,1611,3976
20250227,103300,755815538,1611,1610,1614,1610,1232
20250227,103200,753829757,1610,1617,1617,1610,8150
20250227,103100,740685482,1617,1617,1617,1617,14
20250227,103000,740662844,1617,1616,1617,1615,1314
20250227,102900,738539822,1616,1614,1616,1614,89
20250227,102800,738396010,1614,1617,1618,1614,5236
20250227,102700,729933759,1617,1620,1621,1617,2910
20250227,102600,725223834,1620,1619,1621,1619,2095
20250227,102500,721829994,1619,1618,1620,1618,154
20250227,102400,721580744,1618,1622,1622,1618,1249
20250227,102300,719558646,1622,1622,1622,1620,2887
20250227,102200,714880818,1622,1621,1622,1620,5166
20250227,102100,706507215,1622,1620,1622,1620,435
20250227,102000,705802097,1620,1619,1623,1618,2299
20250227,101900,702078442,1619,1619,1620,1616,3546
20250227,101800,696343814,1619,1619,1620,1619,290
20250227,101700,695874033,1619,1620,1621,1619,566
20250227,101600,694957331,1620,1619,1620,1619,50
20250227,101500,694876376,1620,1622,1622,1615,5448
20250227,101400,686060333,1622,1622,1622,1621,308
20250227,101300,685561062,1623,1624,1624,1623,11
20250227,101200,685543208,1624,1620,1624,1620,394
20250227,101100,684904918,1623,1620,1623,1620,1002
20250227,101000,683281672,1623,1622,1623,1622,688
20250227,100900,682165733,1623,1625,1625,1623,1094
20250227,100800,680390166,1623,1620,1625,1620,8263
20250227,100700,666978091,1620,1621,1621,1619,3804
20250227,100600,660817756,1620,1621,1621,1620,1349
20250227,100500,658632352,1621,1621,1623,1621,743
20250227,100400,657427881,1620,1623,1624,1620,463
20250227,100300,656677501,1624,1623,1624,1621,844
20250227,100200,655307718,1623,1623,1623,1619,1214
20250227,100100,653341938,1623,1620,1623,1620,1336
20250227,100000,651177558,1621,1621,1623,1620,1381
20250227,095900,648939004,1623,1624,1624,1623,365
20250227,095800,648346606,1624,1625,1625,1621,1160
20250227,095700,646463524,1625,1625,1625,1620,2529
20250227,095600,642365760,1621,1621,1621,1621,3100
20250227,095500,637340660,1626,1628,1628,1619,7741
20250227,095400,624791651,1628,1623,1628,1621,5534
20250227,095300,615813995,1628,1629,1629,1623,2027
20250227,095200,612521262,1630,1627,1630,1627,180
20250227,095100,612228399,1627,1627,1627,1624,3530
20250227,095000,606492131,1627,1627,1630,1625,488
20250227,094900,605698904,1627,1632,1632,1627,4061
20250227,094800,599091097,1628,1632,1632,1628,5782
20250227,094700,589675762,1633,1633,1633,1633,60
20250227,094600,589577782,1633,1634,1634,1626,2566
20250227,094500,585404323,1634,1634,1634,1634,111
20250227,094400,585222949,1632,1636,1636,1632,2104
20250227,094300,581785782,1633,1631,1633,1626,1255
20250227,094200,579737639,1631,1625,1632,1625,2142
20250227,094100,576256852,1625,1626,1633,1625,2736
20250227,094000,571803847,1630,1625,1633,1625,1247
20250227,093900,569772169,1624,1630,1630,1623,6938
20250227,093800,558504541,1626,1627,1630,1622,3868
20250227,093700,552221244,1626,1626,1626,1626,10
20250227,093600,552204984,1635,1633,1639,1618,19132
20250227,093500,521110613,1633,1633,1633,1633,1
20250227,093400,521108980,1637,1639,1642,1637,1284
20250227,093300,519006060,1639,1638,1641,1632,1748
20250227,093200,516139922,1638,1635,1639,1631,2047
20250227,093100,512798362,1635,1639,1639,1630,3214
20250227,093000,507553888,1637,1631,1637,1630,3375
20250227,092900,502049916,1640,1631,1640,1630,18
20250227,092800,502020461,1629,1633,1641,1629,8170
20250227,092700,488689252,1642,1642,1642,1642,2
20250227,092600,488685968,1642,1637,1642,1630,1949
20250227,092500,485497660,1637,1644,1644,1637,959
20250227,092400,483926776,1644,1638,1644,1630,3699
20250227,092300,477854480,1630,1636,1640,1623,8746
20250227,092200,463542532,1635,1640,1643,1597,96072
20250227,092100,307708819,1640,1643,1643,1640,905
20250227,092000,306224613,1639,1637,1644,1637,2540
20250227,091900,302063693,1638,1638,1638,1635,4521
20250227,091800,294666939,1635,1639,1644,1635,4005
20250227,091700,288112387,1638,1645,1645,1638,34503
20250227,091600,231508909,1645,1645,1645,1643,2399
20250227,091500,227564712,1646,1646,1646,1643,4371
20250227,091400,220377277,1647,1647,1653,1645,1334
20250227,091300,218180427,1647,1650,1655,1645,4255
20250227,091200,211167635,1655,1657,1657,1649,13118
20250227,091100,189521119,1657,1659,1659,1651,7347
20250227,091000,177384824,1659,1660,1660,1653,5071
20250227,090900,169001019,1652,1655,1661,1651,17783
20250227,090800,139603633,1655,1661,1661,1655,19765
20250227,090700,106874040,1661,1660,1661,1657,1457
20250227,090600,104456890,1660,1655,1661,1654,10124
20250227,090500,87673094,1660,1661,1662,1655,6407
20250227,090400,77059984,1661,1662,1662,1655,3825
20250227,090300,70720476,1662,1653,1662,1653,4059
20250227,090200,63983673,1662,1655,1663,1650,16279
20250227,090100,37031499,1662,1661,1663,1655,5321
20250227,090000,28213794,1661,1655,1661,1655,16833