stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,185400,1347296808,969,969,969,969,11787
20240227,185300,1347296808,969,969,969,969,0
20240227,185200,1347296808,969,969,969,969,0
20240227,185100,1347296808,969,969,969,969,0
20240227,185000,1347296808,969,969,969,969,0
20240227,184900,1347296808,969,969,969,969,0
20240227,184800,1347296808,969,969,969,969,0
20240227,184700,1347296808,969,969,969,969,0
20240227,184600,1347296808,969,969,969,969,0
20240227,184500,1347296808,969,969,969,969,0
20240227,184400,1347296808,969,969,969,969,0
20240227,184300,1347296808,969,969,969,969,0
20240227,184200,1347296808,969,969,969,969,0
20240227,184100,1347296808,969,969,969,969,0
20240227,184000,1347296808,969,969,969,969,0
20240227,183900,1347296808,969,969,969,969,0
20240227,183800,1347296808,969,969,969,969,0
20240227,183700,1347296808,969,969,969,969,0
20240227,183600,1347296808,969,969,969,969,0
20240227,183500,1347296808,969,969,969,969,0
20240227,183400,1347296808,969,969,969,969,0
20240227,183300,1347296808,969,969,969,969,0
20240227,183200,1347296808,969,969,969,969,0
20240227,183100,1347296808,969,969,969,969,0
20240227,183000,1347296808,969,969,969,969,0
20240227,182900,1347296808,969,969,969,969,0
20240227,182800,1347296808,969,969,969,969,0
20240227,182700,1347296808,969,969,969,969,0
20240227,182600,1347296808,969,969,969,969,0
20240227,182500,1347296808,969,969,969,969,0
20240227,182400,1347296808,969,969,969,969,11787
20240227,182300,1347296808,969,969,969,969,0
20240227,182200,1347296808,969,969,969,969,0
20240227,182100,1347296808,969,969,969,969,0
20240227,182000,1347296808,969,969,969,969,0
20240227,181900,1347296808,969,969,969,969,0
20240227,181800,1347296808,969,969,969,969,0
20240227,181700,1347296808,969,969,969,969,0
20240227,181600,1347296808,969,969,969,969,0
20240227,181500,1347296808,969,969,969,969,0
20240227,181400,1347296808,969,969,969,969,0
20240227,181300,1347296808,969,969,969,969,0
20240227,181200,1347296808,969,969,969,969,0
20240227,181100,1347296808,969,969,969,969,0
20240227,181000,1347296808,969,969,969,969,0
20240227,180900,1347296808,969,969,969,969,0
20240227,180800,1347296808,969,969,969,969,0
20240227,180700,1347296808,969,969,969,969,0
20240227,180600,1347296808,969,969,969,969,0
20240227,180500,1347296808,969,969,969,969,0
20240227,180400,1347296808,969,969,969,969,0
20240227,180300,1347296808,969,969,969,969,0
20240227,180200,1347296808,969,969,969,969,0
20240227,180100,1347296808,969,969,969,969,0
20240227,180000,1347296808,969,969,969,969,0
20240227,175900,1347296808,969,969,969,969,0
20240227,175800,1347296808,969,969,969,969,0
20240227,175700,1347296808,969,969,969,969,0
20240227,175600,1347296808,969,969,969,969,0
20240227,175500,1347296808,969,969,969,969,0
20240227,175400,1347296808,969,969,969,969,11787
20240227,175300,1347296808,969,969,969,969,0
20240227,175200,1347296808,969,969,969,969,0
20240227,175100,1347296808,969,969,969,969,0
20240227,175000,1347296808,969,969,969,969,0
20240227,174900,1347296808,969,969,969,969,0
20240227,174800,1347296808,969,969,969,969,0
20240227,174700,1347296808,969,969,969,969,0
20240227,174600,1347296808,969,969,969,969,0
20240227,174500,1347296808,969,969,969,969,0
20240227,174400,1347296808,969,969,969,969,0
20240227,174300,1347296808,969,969,969,969,0
20240227,174200,1347296808,969,969,969,969,0
20240227,174100,1347296808,969,969,969,969,0
20240227,174000,1347296808,969,969,969,969,0
20240227,173900,1347296808,969,969,969,969,0
20240227,173800,1347296808,969,969,969,969,0
20240227,173700,1347296808,969,969,969,969,0
20240227,173600,1347296808,969,969,969,969,0
20240227,173500,1347296808,969,969,969,969,0
20240227,173400,1347296808,969,969,969,969,0
20240227,173300,1347296808,969,969,969,969,0
20240227,173200,1347296808,969,969,969,969,0
20240227,173100,1347296808,969,969,969,969,0
20240227,173000,1347296808,969,969,969,969,0
20240227,172900,1347296808,969,969,969,969,0
20240227,172800,1347296808,969,969,969,969,0
20240227,172700,1347296808,969,969,969,969,0
20240227,172600,1347296808,969,969,969,969,0
20240227,172500,1347296808,969,969,969,969,0
20240227,172400,1347296808,969,969,969,969,11787
20240227,172300,1347296808,969,969,969,969,0
20240227,172200,1347296808,969,969,969,969,0
20240227,172100,1347296808,969,969,969,969,0
20240227,172000,1347296808,969,969,969,969,0
20240227,171900,1347296808,969,969,969,969,0
20240227,171800,1347296808,969,969,969,969,0
20240227,171700,1347296808,969,969,969,969,0
20240227,171600,1347296808,969,969,969,969,0
20240227,171500,1347296808,969,969,969,969,0
20240227,171400,1347296808,969,969,969,969,0
20240227,171300,1347296808,969,969,969,969,0
20240227,171200,1347296808,969,969,969,969,0
20240227,171100,1347296808,969,969,969,969,0
20240227,171000,1347296808,969,969,969,969,0
20240227,170900,1347296808,969,969,969,969,0
20240227,170800,1347296808,969,969,969,969,0
20240227,170700,1347296808,969,969,969,969,0
20240227,170600,1347296808,969,969,969,969,0
20240227,170500,1347296808,969,969,969,969,0
20240227,170400,1347296808,969,969,969,969,0
20240227,170300,1347296808,969,969,969,969,0
20240227,170200,1347296808,969,969,969,969,0
20240227,170100,1347296808,969,969,969,969,0
20240227,170000,1347296808,969,969,969,969,0
20240227,165900,1347296808,969,969,969,969,0
20240227,165800,1347296808,969,969,969,969,0
20240227,165700,1347296808,969,969,969,969,0
20240227,165600,1347296808,969,969,969,969,0
20240227,165500,1347296808,969,969,969,969,0
20240227,165400,1347296808,969,969,969,969,11787
20240227,165300,1347296808,969,969,969,969,0
20240227,165200,1347296808,969,969,969,969,0
20240227,165100,1347296808,969,969,969,969,0
20240227,165000,1347296808,969,969,969,969,0
20240227,164900,1347296808,969,969,969,969,0
20240227,164800,1347296808,969,969,969,969,0
20240227,164700,1347296808,969,969,969,969,0
20240227,164600,1347296808,969,969,969,969,0
20240227,164500,1347296808,969,969,969,969,0
20240227,164400,1347296808,969,969,969,969,0
20240227,164300,1347296808,969,969,969,969,0
20240227,164200,1347296808,969,969,969,969,0
20240227,164100,1347296808,969,969,969,969,0
20240227,164000,1347296808,969,969,969,969,0
20240227,163900,1347296808,969,969,969,969,0
20240227,163800,1347296808,969,969,969,969,0
20240227,163700,1347296808,969,969,969,969,0
20240227,163600,1347296808,969,969,969,969,0
20240227,163500,1347296808,969,969,969,969,0
20240227,163400,1347296808,969,969,969,969,0
20240227,163300,1347296808,969,969,969,969,0
20240227,163200,1347296808,969,969,969,969,0
20240227,163100,1347296808,969,969,969,969,0
20240227,163000,1347296808,969,969,969,969,0
20240227,162900,1347296808,969,969,969,969,0
20240227,162800,1347296808,969,969,969,969,0
20240227,162700,1347296808,969,969,969,969,0
20240227,162600,1347296808,969,969,969,969,0
20240227,162500,1347296808,969,969,969,969,0
20240227,162400,1347296808,969,969,969,969,11787
20240227,162300,1347296808,969,969,969,969,0
20240227,162200,1347296808,969,969,969,969,0
20240227,162100,1347296808,969,969,969,969,0
20240227,162000,1347296808,969,969,969,969,0
20240227,161900,1347296808,969,969,969,969,0
20240227,161800,1347296808,969,969,969,969,0
20240227,161700,1347296808,969,969,969,969,0
20240227,161600,1347296808,969,969,969,969,0
20240227,161500,1347296808,969,969,969,969,0
20240227,161400,1347296808,969,969,969,969,0
20240227,161300,1347296808,969,969,969,969,0
20240227,161200,1347296808,969,969,969,969,0
20240227,161100,1347296808,969,969,969,969,0
20240227,161000,1347296808,969,969,969,969,0
20240227,160900,1347296808,969,969,969,969,0
20240227,160800,1347296808,969,969,969,969,0
20240227,160700,1347296808,969,969,969,969,0
20240227,160600,1347296808,969,969,969,969,0
20240227,160500,1347296808,969,969,969,969,0
20240227,160400,1347296808,969,969,969,969,0
20240227,160300,1347296808,969,969,969,969,0
20240227,160200,1347296808,969,969,969,969,0
20240227,160100,1347296808,969,969,969,969,0
20240227,160000,1347296808,969,969,969,969,0
20240227,155900,1347296808,969,969,969,969,0
20240227,155800,1347296808,969,969,969,969,0
20240227,155700,1347296808,969,969,969,969,0
20240227,155600,1347296808,969,969,969,969,0
20240227,155500,1347296808,969,969,969,969,0
20240227,155400,1347296808,969,969,969,969,11787
20240227,155300,1347296808,969,969,969,969,0
20240227,155200,1347296808,969,969,969,969,0
20240227,155100,1347296808,969,969,969,969,0
20240227,155000,1347296808,969,969,969,969,0
20240227,154900,1347296808,969,969,969,969,0
20240227,154800,1347296808,969,969,969,969,0
20240227,154700,1347296808,969,969,969,969,0
20240227,154600,1347296808,969,969,969,969,0
20240227,154500,1347296808,969,969,969,969,0
20240227,154400,1347296808,969,969,969,969,0
20240227,154300,1347296808,969,969,969,969,0
20240227,154200,1347296808,969,969,969,969,0
20240227,154100,1347296808,969,969,969,969,0
20240227,154000,1347296808,969,969,969,969,0
20240227,153900,1347296808,969,969,969,969,0
20240227,153800,1347296808,969,969,969,969,0
20240227,153700,1347296808,969,969,969,969,0
20240227,153600,1347296808,969,969,969,969,0
20240227,153500,1347296808,969,969,969,969,0
20240227,153400,1347296808,969,969,969,969,0
20240227,153300,1347296808,969,969,969,969,0
20240227,153200,1347296808,969,969,969,969,0
20240227,153100,1347296808,969,969,969,969,0
20240227,153000,1347296808,969,969,969,969,11787
20240227,152900,1335875205,966,966,966,966,0
20240227,152800,1335875205,966,966,966,966,0
20240227,152700,1335875205,966,966,966,966,0
20240227,152600,1335875205,966,966,966,966,0
20240227,152500,1335875205,966,966,966,966,0
20240227,152400,1335875205,966,966,966,966,0
20240227,152300,1335875205,966,966,966,966,0
20240227,152200,1335875205,966,966,966,966,0
20240227,152100,1335875205,966,966,966,966,0
20240227,152000,1335875205,966,966,966,966,0
20240227,151900,1335875205,966,965,966,964,18803
20240227,151800,1317730863,966,966,966,965,1260
20240227,151700,1316514213,965,967,967,965,1631
20240227,151600,1314939657,967,967,967,967,53
20240227,151500,1314888406,967,967,967,967,605
20240227,151400,1314303371,967,968,968,967,508
20240227,151300,1313811835,969,966,969,966,1295
20240227,151200,1312560778,969,966,969,965,4176
20240227,151100,1308526968,966,970,970,966,10247
20240227,151000,1298628310,970,969,970,969,1882
20240227,150900,1296803502,966,968,969,966,11460
20240227,150800,1285709784,968,966,968,966,1200
20240227,150700,1284550554,966,968,968,966,6124
20240227,150600,1278631448,968,968,968,968,544
20240227,150500,1278104856,968,967,968,967,5339
20240227,150400,1272940804,967,967,967,965,337
20240227,150300,1272615525,965,967,967,965,8609
20240227,150200,1264303567,966,967,967,966,25961
20240227,150100,1239224094,967,967,967,967,163
20240227,150000,1239066473,967,967,967,966,3947
20240227,145900,1235253652,966,967,967,966,527
20240227,145800,1234744470,967,967,967,966,2927
20240227,145700,1231916761,966,967,967,966,97
20240227,145600,1231822980,966,967,967,966,1039
20240227,145500,1230819267,967,967,967,967,29
20240227,145400,1230791224,966,966,967,966,840
20240227,145300,1229979674,966,967,967,966,625
20240227,145200,1229375899,967,966,967,966,1219
20240227,145100,1228198226,967,967,967,967,255
20240227,145000,1227951641,967,966,967,966,1047
20240227,144900,1226939392,967,966,967,966,390
20240227,144800,1226562622,967,967,967,967,46
20240227,144700,1226518140,966,966,967,966,110
20240227,144600,1226411855,967,967,967,966,4330
20240227,144500,1222229044,967,967,967,967,206
20240227,144400,1222029842,968,966,968,966,11915
20240227,144300,1210519794,966,968,968,966,1717
20240227,144200,1208861030,968,966,968,966,48
20240227,144100,1208814568,968,967,968,966,5011
20240227,144000,1203973930,967,967,967,967,1700
20240227,143900,1202330030,968,967,968,966,643
20240227,143800,1201708720,968,967,968,966,1268
20240227,143700,1200483442,968,967,968,967,15
20240227,143600,1200468932,967,966,967,966,1150
20240227,143500,1199357645,968,968,968,966,744
20240227,143400,1198638859,968,968,968,966,11928
20240227,143300,1187104199,968,969,969,968,1315
20240227,143200,1185831079,968,968,968,968,1000
20240227,143100,1184863079,968,968,968,968,0
20240227,143000,1184863079,968,969,969,968,40
20240227,142900,1184824332,969,968,969,968,33
20240227,142800,1184792368,966,966,966,966,3028
20240227,142700,1181867320,967,967,967,967,4460
20240227,142600,1177554500,970,970,970,970,2
20240227,142500,1177552560,967,968,970,967,542
20240227,142400,1177028094,967,967,967,967,0
20240227,142300,1177028094,967,968,968,967,1174
20240227,142200,1175892792,967,968,968,967,1515
20240227,142100,1174427607,968,968,968,968,16
20240227,142000,1174412119,968,970,970,968,131
20240227,141900,1174285309,968,970,970,968,1048
20240227,141800,1173270137,970,970,970,970,15
20240227,141700,1173255587,971,971,971,971,70
20240227,141600,1173187617,971,970,971,970,513
20240227,141500,1172689921,970,970,970,970,3043
20240227,141400,1169738211,968,969,969,968,1155
20240227,141300,1168620002,969,969,971,969,1476
20240227,141200,1167189754,971,971,971,971,1
20240227,141100,1167188783,971,970,971,970,110
20240227,141000,1167082081,970,971,971,970,50
20240227,140900,1167033551,971,970,971,970,34
20240227,140800,1167000567,971,971,971,971,0
20240227,140700,1167000567,971,971,971,970,1522
20240227,140600,1165524204,971,971,971,970,112
20240227,140500,1165415552,971,971,971,971,882
20240227,140400,1164559130,970,971,971,970,5
20240227,140300,1164554276,970,970,970,970,0
20240227,140200,1164554276,970,970,970,970,1151
20240227,140100,1163437806,970,969,970,969,23
20240227,140000,1163415507,970,970,970,968,322
20240227,135900,1163103211,970,967,970,967,1611
20240227,135800,1161545356,967,970,970,967,214
20240227,135700,1161338406,966,966,966,966,0
20240227,135600,1161338406,966,968,968,966,351
20240227,135500,1160998640,968,970,970,968,433
20240227,135400,1160579460,966,966,966,966,38
20240227,135300,1160542752,966,967,967,966,1148
20240227,135200,1159432859,971,968,971,968,2468
20240227,135100,1157043832,965,965,965,964,2420
20240227,135000,1154710930,965,966,966,965,6157
20240227,134900,1148769313,965,967,967,965,13207
20240227,134800,1136017989,966,966,966,965,6332
20240227,134700,1129906277,966,966,966,966,5004
20240227,134600,1125072413,965,967,967,965,6796
20240227,134500,1118507784,967,967,967,965,7956
20240227,134400,1110818088,968,971,971,968,70512
20240227,134300,1042433351,971,971,971,971,8
20240227,134200,1042425583,971,970,971,970,60
20240227,134100,1042367373,970,971,971,970,2948
20240227,134000,1039505241,971,971,972,971,21150
20240227,133900,1018968585,971,971,971,971,1
20240227,133800,1018967614,971,971,971,971,150
20240227,133700,1018821964,971,972,972,971,9272
20240227,133600,1009818831,972,972,972,972,7
20240227,133500,1009812027,972,972,972,972,100
20240227,133400,1009714827,972,972,972,971,365
20240227,133300,1009360247,972,972,972,972,10
20240227,133200,1009350527,971,971,971,971,16272
20240227,133100,993550415,973,972,973,971,1572
20240227,133000,992023950,972,972,972,972,145
20240227,132900,991883010,973,973,973,972,37
20240227,132800,991847019,972,973,973,972,423
20240227,132700,991435813,973,973,973,973,395
20240227,132600,991051478,973,973,973,973,44
20240227,132500,991008666,972,972,972,972,150
20240227,132400,990862866,972,972,972,972,413
20240227,132300,990461430,972,972,972,972,582
20240227,132200,989895726,971,972,972,971,1032
20240227,132100,988892837,972,973,973,972,10452
20240227,132000,978730613,973,973,973,973,0
20240227,131900,978730613,973,975,975,973,3075
20240227,131800,975738612,975,975,975,975,11
20240227,131700,975727887,975,976,976,975,137
20240227,131600,975594308,976,976,976,976,20
20240227,131500,975574788,976,975,976,975,211
20240227,131400,975368994,975,975,975,975,158
20240227,131300,975214944,976,976,976,976,0
20240227,131200,975214944,976,976,976,976,174
20240227,131100,975045120,976,976,976,976,1000
20240227,131000,974069120,976,976,976,976,10
20240227,130900,974059360,976,975,976,975,261
20240227,130800,973804650,975,974,975,974,110
20240227,130700,973697402,974,974,974,974,421
20240227,130600,973287348,975,975,975,975,21
20240227,130500,973266873,975,975,975,974,4
20240227,130400,973262974,975,975,975,975,21
20240227,130300,973242499,974,974,974,974,0
20240227,130200,973242499,974,974,974,974,32
20240227,130100,973211331,974,975,975,974,353
20240227,130000,972867494,976,976,976,976,2
20240227,125900,972865542,976,976,977,976,426
20240227,125800,972449576,977,977,977,977,1
20240227,125700,972448599,977,976,977,976,583
20240227,125600,971879590,976,976,976,976,1
20240227,125500,971878614,973,973,973,973,0
20240227,125400,971878614,973,973,973,973,0
20240227,125300,971878614,973,974,974,973,3235
20240227,125200,968728419,974,974,974,974,31
20240227,125100,968698225,977,977,977,977,0
20240227,125000,968698225,977,977,977,977,175
20240227,124900,968527250,977,977,977,974,1049
20240227,124800,967503877,977,977,977,977,52
20240227,124700,967453073,977,977,977,977,0
20240227,124600,967453073,977,976,977,976,400
20240227,124500,967062524,973,976,976,973,110
20240227,124400,966955464,976,976,976,976,4
20240227,124300,966951560,972,974,974,972,5139
20240227,124200,961952321,976,976,976,976,37
20240227,124100,961916209,976,974,976,974,1124
20240227,124000,960821203,974,974,974,974,50
20240227,123900,960772503,974,974,974,974,676
20240227,123800,960114079,974,976,976,974,833
20240227,123700,959302697,976,976,976,976,5
20240227,123600,959297817,975,973,975,973,5
20240227,123500,959292944,973,976,976,973,873
20240227,123400,958442038,976,976,976,976,764
20240227,123300,957696374,976,977,977,976,3054
20240227,123200,954715569,976,977,977,976,22
20240227,123100,954694096,977,976,977,976,488
20240227,123000,954217803,976,976,976,976,44
20240227,122900,954174859,976,976,976,976,114
20240227,122800,954063595,975,975,976,975,73
20240227,122700,953992419,975,976,976,975,244
20240227,122600,953754410,976,976,976,976,228
20240227,122500,953531882,976,975,976,975,23
20240227,122400,953509435,976,973,976,973,190
20240227,122300,953324562,973,972,973,972,4235
20240227,122200,949208132,973,972,973,972,3216
20240227,122100,946082179,973,973,973,973,33
20240227,122000,946050070,973,973,973,973,1732
20240227,121900,944364834,973,973,973,973,0
20240227,121800,944364834,973,973,973,973,0
20240227,121700,944364834,973,973,973,973,158
20240227,121600,944211100,973,973,973,973,2375
20240227,121500,941900225,974,974,974,974,511
20240227,121400,941402511,974,976,977,974,228
20240227,121300,941180373,977,977,977,977,64
20240227,121200,941117845,977,977,977,977,1053
20240227,121100,940089064,977,976,977,976,935
20240227,121000,939176503,976,976,976,976,1081
20240227,120900,938121447,976,976,976,976,18
20240227,120800,938103879,976,976,976,976,260
20240227,120700,937850119,976,976,976,976,38
20240227,120600,937813031,976,973,976,973,3196
20240227,120500,934703317,973,973,973,973,13
20240227,120400,934690668,973,973,973,973,1861
20240227,120300,932879915,972,973,973,972,5945
20240227,120200,927101356,976,976,976,975,300
20240227,120100,926808563,976,972,976,972,112
20240227,120000,926699679,972,972,972,972,4007
20240227,115900,922804875,972,972,972,972,9
20240227,115800,922796127,972,972,972,972,100
20240227,115700,922698927,971,971,972,971,383
20240227,115600,922327007,971,972,972,971,21966
20240227,115500,900997996,971,971,971,971,0
20240227,115400,900997996,971,972,972,971,2
20240227,115300,900996053,972,972,972,972,147
20240227,115200,900853169,972,972,972,972,34
20240227,115100,900820121,972,971,972,971,62
20240227,115000,900759898,972,972,972,972,283
20240227,114900,900484822,972,972,972,972,1
20240227,114800,900483850,971,971,971,971,0
20240227,114700,900483850,971,971,971,971,0
20240227,114600,900483850,971,971,971,971,2680
20240227,114500,897881570,971,972,972,971,385
20240227,114400,897507670,972,972,972,972,395
20240227,114300,897123730,972,971,972,971,1631
20240227,114200,895540028,971,971,971,971,246
20240227,114100,895301162,972,972,972,972,514
20240227,114000,894801554,972,972,972,972,0
20240227,113900,894801554,972,972,972,972,36
20240227,113800,894766562,972,971,972,971,211
20240227,113700,894561480,972,972,972,971,1146
20240227,113600,893447762,972,971,972,971,452
20240227,113500,893008750,971,971,972,971,534
20240227,113400,892490144,971,971,971,970,1276
20240227,113300,891252324,971,972,972,971,702
20240227,113200,890570680,971,971,971,971,0
20240227,113100,890570680,971,972,972,971,306
20240227,113000,890273548,971,971,971,971,7420
20240227,112900,883068728,971,972,972,971,13
20240227,112800,883056093,972,972,972,972,6135
20240227,112700,877092873,972,972,972,972,600
20240227,112600,876509673,972,970,972,970,503
20240227,112500,876021759,970,972,972,970,19392
20240227,112400,857195242,972,972,973,972,776
20240227,112300,856440960,973,974,974,972,11675
20240227,112200,845084111,974,975,975,974,23550
20240227,112100,822146291,975,977,977,974,6821
20240227,112000,815498638,978,977,978,977,61
20240227,111900,815438983,978,978,978,978,442
20240227,111800,815006707,978,976,978,975,139
20240227,111700,814871175,976,975,976,975,5
20240227,111600,814866299,976,978,978,976,655
20240227,111500,814226119,978,978,978,976,920
20240227,111400,813328185,978,978,978,978,17
20240227,111300,813311559,978,978,978,978,56
20240227,111200,813256791,976,978,978,976,5
20240227,111100,813251903,975,975,975,975,0
20240227,111000,813251903,975,975,978,975,2008
20240227,110900,811294082,978,978,978,978,30
20240227,110800,811264742,978,978,978,975,1274
20240227,110700,810021652,978,978,978,978,133
20240227,110600,809891578,978,978,978,978,33
20240227,110500,809859304,979,977,979,976,1662
20240227,110400,808236689,979,979,979,979,212
20240227,110300,808029141,976,979,979,976,164
20240227,110200,807869041,976,975,979,975,7
20240227,110100,807862207,975,974,979,974,703
20240227,110000,807174834,979,975,979,975,885
20240227,105900,806310215,975,975,975,975,811
20240227,105800,805519490,975,975,975,975,1000
20240227,105700,804544490,975,975,975,974,1032
20240227,105600,803538671,976,979,979,975,1127
20240227,105500,802438643,976,978,979,976,974
20240227,105400,801487788,978,978,979,978,119
20240227,105300,801371317,979,974,979,974,3350
20240227,105200,798100655,975,974,975,974,1856
20240227,105100,796292910,974,974,975,973,665
20240227,105000,795645203,973,974,974,973,8
20240227,104900,795637418,972,972,974,972,1618
20240227,104800,794063661,974,973,974,973,50
20240227,104700,794014971,973,973,975,973,6541
20240227,104600,787650576,974,975,975,974,5975
20240227,104500,781830486,974,975,975,974,345
20240227,104400,781494403,975,975,975,975,24
20240227,104300,781471003,974,975,975,974,1114
20240227,104200,780384854,975,972,975,972,201
20240227,104100,780189479,971,972,972,971,597
20240227,104000,779609680,972,973,975,972,24622
20240227,103900,755676403,973,973,973,972,1952
20240227,103800,753777108,973,978,978,973,14074
20240227,103700,740078574,979,976,979,973,19724
20240227,103600,720881016,974,976,976,974,4559
20240227,103500,716437046,976,975,976,975,7278
20240227,103400,709340995,975,977,977,975,4842
20240227,103300,704613595,977,976,977,976,2224
20240227,103200,702440979,977,977,977,977,153
20240227,103100,702291498,977,979,979,977,5057
20240227,103000,697345771,980,979,980,979,1473
20240227,102900,695902669,979,979,979,978,179
20240227,102800,695727450,978,974,979,974,826
20240227,102700,694922103,975,978,979,974,1056
20240227,102600,693891094,978,978,978,973,3255
20240227,102500,690723394,979,973,979,973,4452
20240227,102400,686389123,974,978,978,974,14259
20240227,102300,672486715,980,979,981,979,292
20240227,102200,672200559,980,982,982,979,192
20240227,102100,672012198,982,981,982,977,3400
20240227,102000,668680779,982,979,982,976,14347
20240227,101900,654652723,980,979,982,978,4411
20240227,101800,650337949,979,979,979,979,1
20240227,101700,650336970,984,984,984,984,6
20240227,101600,650331066,984,984,984,984,27
20240227,101500,650304498,984,984,984,982,1097
20240227,101400,649226117,984,978,984,978,123
20240227,101300,649105091,978,978,978,978,1
20240227,101200,649104113,976,984,984,976,76
20240227,101100,649029920,984,983,984,983,53
20240227,101000,648977769,976,985,985,975,12577
20240227,100900,636701909,981,981,981,980,9671
20240227,100800,627223731,981,981,981,981,1014
20240227,100700,626228997,981,981,981,981,1
20240227,100600,626228016,981,988,988,981,3540
20240227,100500,622750546,988,988,988,988,2
20240227,100400,622748570,988,988,988,988,57
20240227,100300,622692254,988,988,988,980,13252
20240227,100200,609623086,983,989,989,983,11847
20240227,100100,597953040,989,989,989,988,6
20240227,100000,597947107,989,987,989,987,18
20240227,095900,597929331,989,989,990,987,2127
20240227,095800,595825708,989,989,989,984,13663
20240227,095700,582369126,989,989,989,989,2511
20240227,095600,579885747,990,990,991,984,639
20240227,095500,579252733,985,990,991,984,2472
20240227,095400,576806502,990,989,990,984,2612
20240227,095300,574234597,989,985,989,985,9356
20240227,095200,565018627,985,985,985,984,2392
20240227,095100,562663772,985,984,985,984,1623
20240227,095000,561065705,984,984,984,984,1308
20240227,094900,559778633,983,983,983,983,481
20240227,094800,559305810,981,981,981,980,1314
20240227,094700,558017676,983,979,983,979,2805
20240227,094600,555270340,979,975,979,975,5505
20240227,094500,549902957,975,975,975,974,2100
20240227,094400,547856599,975,979,979,975,101
20240227,094300,547757724,980,979,980,974,22432
20240227,094200,525850342,979,980,980,978,2901
20240227,094100,523012377,978,977,978,977,3983
20240227,094000,519118480,976,978,978,976,7352
20240227,093900,511938365,980,978,980,977,4726
20240227,093800,507319834,982,983,983,982,16
20240227,093700,507304109,983,978,983,977,6403
20240227,093600,501044816,978,982,982,978,5231
20240227,093500,495925185,982,982,982,982,219
20240227,093400,495710127,982,979,982,978,2324
20240227,093300,493430829,982,980,982,978,4299
20240227,093200,489222977,980,977,980,976,27226
20240227,093100,462596163,978,980,980,978,4305
20240227,093000,458384167,979,980,982,979,5808
20240227,092900,452693225,980,979,980,978,5196
20240227,092800,447605966,979,978,979,978,4616
20240227,092700,443090987,980,980,982,978,4798
20240227,092600,438389589,980,980,980,978,8264
20240227,092500,430300245,980,982,982,980,10076
20240227,092400,420422519,982,982,982,980,2431
20240227,092300,418038866,980,983,984,980,13681
20240227,092200,404598792,983,983,985,980,25463
20240227,092100,379603069,983,985,985,982,7378
20240227,092000,372345156,985,983,985,983,17144
20240227,091900,355486954,985,992,992,983,57880
20240227,091800,298398569,991,990,991,990,5318
20240227,091700,293131545,991,990,992,990,3869
20240227,091600,289300019,990,990,990,989,770
20240227,091500,288537762,992,988,992,987,12908
20240227,091400,275785480,990,989,992,987,8575
20240227,091300,267313016,988,990,992,987,7889
20240227,091200,259514341,988,987,988,985,10011
20240227,091100,249634774,987,992,992,986,24565
20240227,091000,225335749,991,993,1000,991,9320
20240227,090900,216085754,998,994,999,992,11181
20240227,090800,204989964,993,995,995,986,39897
20240227,090700,165415899,995,1000,1000,995,28838
20240227,090600,136673948,1000,1004,1004,1000,1020
20240227,090500,135653924,1000,999,1004,997,29398
20240227,090400,106261980,1000,1001,1007,999,9775
20240227,090300,96486172,1000,1003,1004,997,11095
20240227,090200,85362317,1000,998,1000,995,26752
20240227,090100,58733352,997,1008,1012,997,30486
20240227,090000,28134192,1007,1008,1015,1007,27480