stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,185500,1167095194,1465,1465,1465,1465,4307
20240227,185400,1167095194,1465,1465,1465,1465,0
20240227,185300,1167095194,1465,1465,1465,1465,0
20240227,185200,1167095194,1465,1465,1465,1465,0
20240227,185100,1167095194,1465,1465,1465,1465,0
20240227,185000,1167095194,1465,1465,1465,1465,0
20240227,184900,1167095194,1465,1465,1465,1465,0
20240227,184800,1167095194,1465,1465,1465,1465,0
20240227,184700,1167095194,1465,1465,1465,1465,0
20240227,184600,1167095194,1465,1465,1465,1465,0
20240227,184500,1167095194,1465,1465,1465,1465,0
20240227,184400,1167095194,1465,1465,1465,1465,0
20240227,184300,1167095194,1465,1465,1465,1465,0
20240227,184200,1167095194,1465,1465,1465,1465,0
20240227,184100,1167095194,1465,1465,1465,1465,0
20240227,184000,1167095194,1465,1465,1465,1465,0
20240227,183900,1167095194,1465,1465,1465,1465,0
20240227,183800,1167095194,1465,1465,1465,1465,0
20240227,183700,1167095194,1465,1465,1465,1465,0
20240227,183600,1167095194,1465,1465,1465,1465,0
20240227,183500,1167095194,1465,1465,1465,1465,0
20240227,183400,1167095194,1465,1465,1465,1465,0
20240227,183300,1167095194,1465,1465,1465,1465,0
20240227,183200,1167095194,1465,1465,1465,1465,0
20240227,183100,1167095194,1465,1465,1465,1465,0
20240227,183000,1167095194,1465,1465,1465,1465,0
20240227,182900,1167095194,1465,1465,1465,1465,0
20240227,182800,1167095194,1465,1465,1465,1465,0
20240227,182700,1167095194,1465,1465,1465,1465,0
20240227,182600,1167095194,1465,1465,1465,1465,0
20240227,182500,1167095194,1465,1465,1465,1465,4307
20240227,182400,1167095194,1465,1465,1465,1465,0
20240227,182300,1167095194,1465,1465,1465,1465,0
20240227,182200,1167095194,1465,1465,1465,1465,0
20240227,182100,1167095194,1465,1465,1465,1465,0
20240227,182000,1167095194,1465,1465,1465,1465,0
20240227,181900,1167095194,1465,1465,1465,1465,0
20240227,181800,1167095194,1465,1465,1465,1465,0
20240227,181700,1167095194,1465,1465,1465,1465,0
20240227,181600,1167095194,1465,1465,1465,1465,0
20240227,181500,1167095194,1465,1465,1465,1465,0
20240227,181400,1167095194,1465,1465,1465,1465,0
20240227,181300,1167095194,1465,1465,1465,1465,0
20240227,181200,1167095194,1465,1465,1465,1465,0
20240227,181100,1167095194,1465,1465,1465,1465,0
20240227,181000,1167095194,1465,1465,1465,1465,0
20240227,180900,1167095194,1465,1465,1465,1465,0
20240227,180800,1167095194,1465,1465,1465,1465,0
20240227,180700,1167095194,1465,1465,1465,1465,0
20240227,180600,1167095194,1465,1465,1465,1465,0
20240227,180500,1167095194,1465,1465,1465,1465,0
20240227,180400,1167095194,1465,1465,1465,1465,0
20240227,180300,1167095194,1465,1465,1465,1465,0
20240227,180200,1167095194,1465,1465,1465,1465,0
20240227,180100,1167095194,1465,1465,1465,1465,0
20240227,180000,1167095194,1465,1465,1465,1465,0
20240227,175900,1167095194,1465,1465,1465,1465,0
20240227,175800,1167095194,1465,1465,1465,1465,0
20240227,175700,1167095194,1465,1465,1465,1465,0
20240227,175600,1167095194,1465,1465,1465,1465,0
20240227,175500,1167095194,1465,1465,1465,1465,4307
20240227,175400,1167095194,1465,1465,1465,1465,0
20240227,175300,1167095194,1465,1465,1465,1465,0
20240227,175200,1167095194,1465,1465,1465,1465,0
20240227,175100,1167095194,1465,1465,1465,1465,0
20240227,175000,1167095194,1465,1465,1465,1465,0
20240227,174900,1167095194,1465,1465,1465,1465,0
20240227,174800,1167095194,1465,1465,1465,1465,0
20240227,174700,1167095194,1465,1465,1465,1465,0
20240227,174600,1167095194,1465,1465,1465,1465,0
20240227,174500,1167095194,1465,1465,1465,1465,0
20240227,174400,1167095194,1465,1465,1465,1465,0
20240227,174300,1167095194,1465,1465,1465,1465,0
20240227,174200,1167095194,1465,1465,1465,1465,0
20240227,174100,1167095194,1465,1465,1465,1465,0
20240227,174000,1167095194,1465,1465,1465,1465,0
20240227,173900,1167095194,1465,1465,1465,1465,0
20240227,173800,1167095194,1465,1465,1465,1465,0
20240227,173700,1167095194,1465,1465,1465,1465,0
20240227,173600,1167095194,1465,1465,1465,1465,0
20240227,173500,1167095194,1465,1465,1465,1465,0
20240227,173400,1167095194,1465,1465,1465,1465,0
20240227,173300,1167095194,1465,1465,1465,1465,0
20240227,173200,1167095194,1465,1465,1465,1465,0
20240227,173100,1167095194,1465,1465,1465,1465,0
20240227,173000,1167095194,1465,1465,1465,1465,0
20240227,172900,1167095194,1465,1465,1465,1465,0
20240227,172800,1167095194,1465,1465,1465,1465,0
20240227,172700,1167095194,1465,1465,1465,1465,0
20240227,172600,1167095194,1465,1465,1465,1465,0
20240227,172500,1167095194,1465,1465,1465,1465,4307
20240227,172400,1167095194,1465,1465,1465,1465,0
20240227,172300,1167095194,1465,1465,1465,1465,0
20240227,172200,1167095194,1465,1465,1465,1465,0
20240227,172100,1167095194,1465,1465,1465,1465,0
20240227,172000,1167095194,1465,1465,1465,1465,0
20240227,171900,1167095194,1465,1465,1465,1465,0
20240227,171800,1167095194,1465,1465,1465,1465,0
20240227,171700,1167095194,1465,1465,1465,1465,0
20240227,171600,1167095194,1465,1465,1465,1465,0
20240227,171500,1167095194,1465,1465,1465,1465,0
20240227,171400,1167095194,1465,1465,1465,1465,0
20240227,171300,1167095194,1465,1465,1465,1465,0
20240227,171200,1167095194,1465,1465,1465,1465,0
20240227,171100,1167095194,1465,1465,1465,1465,0
20240227,171000,1167095194,1465,1465,1465,1465,0
20240227,170900,1167095194,1465,1465,1465,1465,0
20240227,170800,1167095194,1465,1465,1465,1465,0
20240227,170700,1167095194,1465,1465,1465,1465,0
20240227,170600,1167095194,1465,1465,1465,1465,0
20240227,170500,1167095194,1465,1465,1465,1465,0
20240227,170400,1167095194,1465,1465,1465,1465,0
20240227,170300,1167095194,1465,1465,1465,1465,0
20240227,170200,1167095194,1465,1465,1465,1465,0
20240227,170100,1167095194,1465,1465,1465,1465,0
20240227,170000,1167095194,1465,1465,1465,1465,0
20240227,165900,1167095194,1465,1465,1465,1465,0
20240227,165800,1167095194,1465,1465,1465,1465,0
20240227,165700,1167095194,1465,1465,1465,1465,0
20240227,165600,1167095194,1465,1465,1465,1465,0
20240227,165500,1167095194,1465,1465,1465,1465,4307
20240227,165400,1167095194,1465,1465,1465,1465,0
20240227,165300,1167095194,1465,1465,1465,1465,0
20240227,165200,1167095194,1465,1465,1465,1465,0
20240227,165100,1167095194,1465,1465,1465,1465,0
20240227,165000,1167095194,1465,1465,1465,1465,0
20240227,164900,1167095194,1465,1465,1465,1465,0
20240227,164800,1167095194,1465,1465,1465,1465,0
20240227,164700,1167095194,1465,1465,1465,1465,0
20240227,164600,1167095194,1465,1465,1465,1465,0
20240227,164500,1167095194,1465,1465,1465,1465,0
20240227,164400,1167095194,1465,1465,1465,1465,0
20240227,164300,1167095194,1465,1465,1465,1465,0
20240227,164200,1167095194,1465,1465,1465,1465,0
20240227,164100,1167095194,1465,1465,1465,1465,0
20240227,164000,1167095194,1465,1465,1465,1465,0
20240227,163900,1167095194,1465,1465,1465,1465,0
20240227,163800,1167095194,1465,1465,1465,1465,0
20240227,163700,1167095194,1465,1465,1465,1465,0
20240227,163600,1167095194,1465,1465,1465,1465,0
20240227,163500,1167095194,1465,1465,1465,1465,0
20240227,163400,1167095194,1465,1465,1465,1465,0
20240227,163300,1167095194,1465,1465,1465,1465,0
20240227,163200,1167095194,1465,1465,1465,1465,0
20240227,163100,1167095194,1465,1465,1465,1465,0
20240227,163000,1167095194,1465,1465,1465,1465,0
20240227,162900,1167095194,1465,1465,1465,1465,0
20240227,162800,1167095194,1465,1465,1465,1465,0
20240227,162700,1167095194,1465,1465,1465,1465,0
20240227,162600,1167095194,1465,1465,1465,1465,0
20240227,162500,1167095194,1465,1465,1465,1465,4307
20240227,162400,1167095194,1465,1465,1465,1465,0
20240227,162300,1167095194,1465,1465,1465,1465,0
20240227,162200,1167095194,1465,1465,1465,1465,0
20240227,162100,1167095194,1465,1465,1465,1465,0
20240227,162000,1167095194,1465,1465,1465,1465,0
20240227,161900,1167095194,1465,1465,1465,1465,0
20240227,161800,1167095194,1465,1465,1465,1465,0
20240227,161700,1167095194,1465,1465,1465,1465,0
20240227,161600,1167095194,1465,1465,1465,1465,0
20240227,161500,1167095194,1465,1465,1465,1465,0
20240227,161400,1167095194,1465,1465,1465,1465,0
20240227,161300,1167095194,1465,1465,1465,1465,0
20240227,161200,1167095194,1465,1465,1465,1465,0
20240227,161100,1167095194,1465,1465,1465,1465,0
20240227,161000,1167095194,1465,1465,1465,1465,0
20240227,160900,1167095194,1465,1465,1465,1465,0
20240227,160800,1167095194,1465,1465,1465,1465,0
20240227,160700,1167095194,1465,1465,1465,1465,0
20240227,160600,1167095194,1465,1465,1465,1465,0
20240227,160500,1167095194,1465,1465,1465,1465,0
20240227,160400,1167095194,1465,1465,1465,1465,0
20240227,160300,1167095194,1465,1465,1465,1465,0
20240227,160200,1167095194,1465,1465,1465,1465,0
20240227,160100,1167095194,1465,1465,1465,1465,0
20240227,160000,1167095194,1465,1465,1465,1465,0
20240227,155900,1167095194,1465,1465,1465,1465,0
20240227,155800,1167095194,1465,1465,1465,1465,0
20240227,155700,1167095194,1465,1465,1465,1465,0
20240227,155600,1167095194,1465,1465,1465,1465,0
20240227,155500,1167095194,1465,1465,1465,1465,4307
20240227,155400,1167095194,1465,1465,1465,1465,0
20240227,155300,1167095194,1465,1465,1465,1465,0
20240227,155200,1167095194,1465,1465,1465,1465,0
20240227,155100,1167095194,1465,1465,1465,1465,0
20240227,155000,1167095194,1465,1465,1465,1465,0
20240227,154900,1167095194,1465,1465,1465,1465,0
20240227,154800,1167095194,1465,1465,1465,1465,0
20240227,154700,1167095194,1465,1465,1465,1465,0
20240227,154600,1167095194,1465,1465,1465,1465,0
20240227,154500,1167095194,1465,1465,1465,1465,0
20240227,154400,1167095194,1465,1465,1465,1465,0
20240227,154300,1167095194,1465,1465,1465,1465,0
20240227,154200,1167095194,1465,1465,1465,1465,0
20240227,154100,1167095194,1465,1465,1465,1465,0
20240227,154000,1167095194,1465,1465,1465,1465,0
20240227,153900,1167095194,1465,1465,1465,1465,0
20240227,153800,1167095194,1465,1465,1465,1465,0
20240227,153700,1167095194,1465,1465,1465,1465,0
20240227,153600,1167095194,1465,1465,1465,1465,0
20240227,153500,1167095194,1465,1465,1465,1465,0
20240227,153400,1167095194,1465,1465,1465,1465,0
20240227,153300,1167095194,1465,1465,1465,1465,0
20240227,153200,1167095194,1465,1465,1465,1465,0
20240227,153100,1167095194,1465,1465,1465,1465,0
20240227,153000,1167095194,1465,1465,1465,1465,4307
20240227,152900,1160785439,1468,1468,1468,1468,0
20240227,152800,1160785439,1468,1468,1468,1468,0
20240227,152700,1160785439,1468,1468,1468,1468,0
20240227,152600,1160785439,1468,1468,1468,1468,0
20240227,152500,1160785439,1468,1468,1468,1468,0
20240227,152400,1160785439,1468,1468,1468,1468,0
20240227,152300,1160785439,1468,1468,1468,1468,0
20240227,152200,1160785439,1468,1468,1468,1468,0
20240227,152100,1160785439,1468,1468,1468,1468,0
20240227,152000,1160785439,1468,1468,1468,1468,0
20240227,151900,1160785439,1468,1461,1468,1461,4561
20240227,151800,1154101785,1461,1449,1461,1449,7204
20240227,151700,1143606304,1444,1444,1444,1444,439
20240227,151600,1142972388,1449,1448,1449,1448,9000
20240227,151500,1129936293,1443,1448,1448,1443,695
20240227,151400,1128933112,1444,1444,1444,1444,599
20240227,151300,1128068156,1443,1443,1443,1443,426
20240227,151200,1127453438,1442,1444,1449,1442,597
20240227,151100,1126592194,1444,1446,1449,1442,4674
20240227,151000,1119843566,1449,1447,1449,1444,1580
20240227,150900,1117560641,1450,1450,1450,1447,3660
20240227,150800,1112257898,1450,1450,1450,1450,558
20240227,150700,1111448798,1450,1450,1450,1450,397
20240227,150600,1110873148,1450,1457,1457,1450,204
20240227,150500,1110577341,1459,1459,1459,1459,1
20240227,150400,1110575882,1459,1459,1459,1459,2805
20240227,150300,1106483387,1459,1459,1459,1459,20
20240227,150200,1106454207,1460,1445,1460,1444,6085
20240227,150100,1097634979,1445,1447,1447,1444,2481
20240227,150000,1094050765,1446,1444,1446,1444,3942
20240227,145900,1088357926,1444,1444,1444,1444,0
20240227,145800,1088357926,1444,1442,1444,1441,3941
20240227,145700,1082676852,1442,1443,1443,1442,872
20240227,145600,1081418643,1443,1444,1444,1443,523
20240227,145500,1080663654,1444,1443,1444,1443,1120
20240227,145400,1079047485,1444,1444,1444,1444,30
20240227,145300,1079004165,1444,1445,1445,1444,625
20240227,145200,1078101340,1445,1444,1445,1444,2907
20240227,145100,1073900779,1444,1443,1444,1443,228
20240227,145000,1073571745,1443,1444,1444,1443,753
20240227,144900,1072485105,1444,1442,1444,1442,2
20240227,144800,1072482219,1443,1443,1443,1443,1116
20240227,144700,1070871831,1443,1443,1443,1443,1
20240227,144600,1070870388,1443,1441,1443,1441,7
20240227,144500,1070860292,1445,1445,1445,1445,23
20240227,144400,1070827057,1440,1444,1444,1440,7229
20240227,144300,1060408825,1444,1445,1445,1444,889
20240227,144200,1059124720,1444,1444,1444,1444,0
20240227,144100,1059124720,1444,1452,1452,1444,570
20240227,144000,1058297640,1450,1452,1452,1450,208
20240227,143900,1057995840,1452,1454,1454,1452,2083
20240227,143800,1054970210,1454,1454,1454,1454,130
20240227,143700,1054781190,1452,1452,1452,1452,3
20240227,143600,1054776834,1452,1452,1452,1452,162
20240227,143500,1054541610,1452,1456,1456,1452,10251
20240227,143400,1039631544,1457,1459,1460,1457,2201
20240227,143300,1036423553,1459,1460,1461,1459,479
20240227,143200,1035724347,1461,1461,1461,1461,20
20240227,143100,1035695127,1461,1462,1463,1461,1474
20240227,143000,1033540610,1462,1461,1462,1461,500
20240227,142900,1032809646,1462,1458,1462,1458,707
20240227,142800,1031777948,1457,1459,1459,1457,2255
20240227,142700,1028490052,1459,1459,1459,1459,0
20240227,142600,1028490052,1459,1459,1459,1459,993
20240227,142500,1027041265,1459,1458,1460,1458,5232
20240227,142400,1019405726,1458,1455,1458,1455,49
20240227,142300,1019334404,1454,1454,1454,1454,1000
20240227,142200,1017880404,1452,1452,1452,1452,0
20240227,142100,1017880404,1452,1452,1452,1452,0
20240227,142000,1017880404,1452,1450,1452,1442,1611
20240227,141900,1015547849,1455,1454,1455,1440,10158
20240227,141800,1000890500,1460,1460,1460,1460,0
20240227,141700,1000890500,1460,1460,1460,1460,142
20240227,141600,1000683180,1442,1459,1459,1442,16541
20240227,141500,976710073,1460,1460,1460,1458,2574
20240227,141400,972954990,1460,1462,1462,1460,1413
20240227,141300,970890541,1464,1464,1469,1463,3028
20240227,141200,966459354,1464,1473,1473,1464,3482
20240227,141100,961356946,1466,1468,1473,1466,4260
20240227,141000,955106793,1475,1470,1475,1468,789
20240227,140900,953947644,1468,1468,1468,1468,0
20240227,140800,953947644,1468,1468,1468,1468,0
20240227,140700,953947644,1468,1470,1470,1468,1000
20240227,140600,952478292,1476,1476,1476,1476,169
20240227,140500,952228848,1476,1473,1476,1473,2965
20240227,140400,947852688,1472,1472,1472,1472,493
20240227,140300,947126992,1472,1468,1472,1467,668
20240227,140200,946145376,1468,1469,1469,1467,983
20240227,140100,944702479,1472,1471,1472,1469,1501
20240227,140000,942496056,1472,1470,1477,1470,500
20240227,135900,941760511,1477,1470,1477,1470,202
20240227,135800,941463557,1470,1477,1477,1470,898
20240227,135700,940139767,1476,1475,1476,1474,189
20240227,135600,939860816,1477,1471,1477,1465,4053
20240227,135500,933896700,1471,1475,1476,1471,757
20240227,135400,932783052,1476,1471,1476,1471,1510
20240227,135300,930559835,1472,1475,1477,1472,1944
20240227,135200,927695709,1475,1472,1475,1471,293
20240227,135100,927264172,1475,1473,1475,1472,382
20240227,135000,926701783,1474,1473,1475,1472,461
20240227,134900,926022901,1473,1477,1477,1473,1781
20240227,134800,923393910,1476,1477,1477,1470,3680
20240227,134700,917961428,1477,1473,1478,1473,13718
20240227,134600,897716915,1473,1473,1473,1473,120
20240227,134500,897540155,1473,1472,1473,1472,4259
20240227,134400,891267149,1465,1470,1472,1465,713
20240227,134300,890217622,1468,1467,1468,1467,4456
20240227,134200,883680580,1467,1467,1467,1463,6
20240227,134100,883671790,1463,1467,1467,1463,1151
20240227,134000,881983353,1467,1467,1467,1467,303
20240227,133900,881538852,1473,1467,1473,1467,766
20240227,133800,880414174,1467,1471,1473,1467,3151
20240227,133700,875779410,1473,1464,1477,1464,45638
20240227,133600,808658719,1464,1463,1464,1463,386
20240227,133500,808093688,1463,1462,1465,1462,5453
20240227,133400,800112056,1462,1462,1462,1462,1
20240227,133300,800110594,1458,1461,1462,1458,572
20240227,133200,799274902,1461,1456,1461,1456,356
20240227,133100,798756551,1461,1461,1461,1461,65
20240227,133000,798661586,1462,1461,1462,1461,2044
20240227,132900,795673698,1462,1457,1462,1457,2003
20240227,132800,792746038,1457,1457,1457,1457,4
20240227,132700,792740210,1461,1461,1461,1461,2
20240227,132600,792737288,1461,1461,1461,1461,214
20240227,132500,792424634,1462,1462,1462,1462,50
20240227,132400,792351534,1462,1461,1462,1461,6168
20240227,132300,783339929,1461,1453,1461,1453,2090
20240227,132200,780296700,1453,1456,1456,1453,6
20240227,132100,780287979,1456,1460,1460,1456,1002
20240227,132000,778827063,1456,1452,1456,1452,1365
20240227,131900,776840227,1456,1456,1456,1456,98
20240227,131800,776697539,1456,1456,1456,1456,200
20240227,131700,776406339,1462,1462,1462,1462,0
20240227,131600,776406339,1462,1462,1462,1452,1183
20240227,131500,774682574,1454,1454,1454,1454,0
20240227,131400,774682574,1454,1454,1462,1454,27
20240227,131300,774643116,1462,1454,1462,1454,87
20240227,131200,774516376,1454,1455,1455,1454,404
20240227,131100,773928557,1455,1455,1455,1455,6
20240227,131000,773919827,1455,1453,1455,1453,1529
20240227,130900,771696180,1453,1453,1453,1453,0
20240227,130800,771696180,1453,1455,1455,1450,290
20240227,130700,771274995,1455,1455,1455,1455,6
20240227,130600,771266265,1462,1463,1463,1462,1947
20240227,130500,768418238,1465,1465,1466,1465,503
20240227,130400,767681196,1465,1457,1465,1457,15566
20240227,130300,744967920,1455,1455,1455,1455,1001
20240227,130200,743511465,1453,1449,1453,1449,5904
20240227,130100,734953885,1450,1450,1450,1450,42
20240227,130000,734892985,1446,1453,1453,1446,5233
20240227,125900,727325913,1453,1455,1455,1453,2
20240227,125800,727323005,1456,1456,1456,1456,227
20240227,125700,726992493,1456,1450,1456,1450,1123
20240227,125600,725358143,1450,1450,1450,1450,0
20240227,125500,725358143,1450,1441,1450,1441,418
20240227,125400,724752565,1449,1441,1449,1441,2258
20240227,125300,721491399,1441,1441,1441,1441,30
20240227,125200,721448169,1441,1441,1441,1441,0
20240227,125100,721448169,1441,1441,1441,1441,0
20240227,125000,721448169,1441,1438,1441,1438,72
20240227,124900,721344628,1437,1437,1437,1437,60
20240227,124800,721258408,1436,1437,1437,1436,169
20240227,124700,721015663,1437,1437,1438,1437,78
20240227,124600,720903567,1437,1438,1438,1437,87
20240227,124500,720778462,1442,1442,1442,1438,12
20240227,124400,720761163,1438,1440,1440,1438,33
20240227,124300,720713669,1440,1440,1440,1440,0
20240227,124200,720713669,1440,1440,1440,1440,10
20240227,124100,720699269,1441,1443,1443,1441,20
20240227,124000,720670429,1443,1443,1443,1443,0
20240227,123900,720670429,1443,1443,1443,1443,100
20240227,123800,720526129,1443,1443,1443,1443,0
20240227,123700,720526129,1443,1439,1443,1439,2
20240227,123600,720523247,1439,1439,1439,1437,413
20240227,123500,719928966,1439,1439,1439,1439,908
20240227,123400,718622354,1439,1444,1444,1439,3924
20240227,123300,712975208,1444,1441,1444,1441,85
20240227,123200,712852660,1441,1439,1441,1439,819
20240227,123100,711672516,1439,1440,1441,1439,189
20240227,123000,711400407,1440,1439,1440,1439,71
20240227,122900,711298169,1440,1440,1440,1440,55
20240227,122800,711218969,1441,1441,1441,1441,0
20240227,122700,711218969,1441,1441,1441,1441,0
20240227,122600,711218969,1441,1441,1441,1441,0
20240227,122500,711218969,1441,1441,1441,1441,0
20240227,122400,711218969,1441,1441,1441,1441,0
20240227,122300,711218969,1441,1441,1441,1441,0
20240227,122200,711218969,1441,1440,1441,1440,2
20240227,122100,711216088,1437,1437,1437,1437,69
20240227,122000,711116935,1437,1437,1437,1437,0
20240227,121900,711116935,1437,1437,1437,1437,0
20240227,121800,711116935,1437,1437,1437,1437,0
20240227,121700,711116935,1437,1437,1437,1437,10
20240227,121600,711102565,1437,1432,1437,1432,507
20240227,121500,710376506,1441,1432,1441,1432,711
20240227,121400,709358345,1444,1437,1444,1430,4430
20240227,121300,703012137,1440,1438,1445,1437,791
20240227,121200,701874686,1447,1447,1447,1447,2
20240227,121100,701871792,1447,1447,1447,1447,0
20240227,121000,701871792,1447,1447,1447,1438,2320
20240227,120900,698517706,1447,1450,1450,1447,948
20240227,120800,697143547,1448,1442,1448,1441,2922
20240227,120700,692924651,1443,1442,1444,1442,300
20240227,120600,692491836,1442,1442,1442,1442,5
20240227,120500,692484626,1442,1437,1442,1437,1013
20240227,120400,691028940,1443,1437,1443,1437,576
20240227,120300,690198522,1443,1443,1443,1443,91
20240227,120200,690067209,1443,1443,1443,1437,1964
20240227,120100,687244857,1444,1444,1444,1444,53
20240227,120000,687168325,1444,1445,1445,1444,306
20240227,115900,686726361,1444,1436,1444,1434,1317
20240227,115800,684830499,1440,1438,1440,1436,1664
20240227,115700,682439732,1438,1439,1446,1438,3377
20240227,115600,677578127,1439,1446,1446,1439,6807
20240227,115500,667765282,1449,1446,1449,1446,98
20240227,115400,667623431,1448,1445,1448,1445,79
20240227,115300,667509126,1445,1445,1446,1445,670
20240227,115200,666540456,1449,1445,1449,1445,137
20240227,115100,666342176,1445,1446,1446,1444,1158
20240227,115000,664668574,1450,1449,1450,1446,109
20240227,114900,664510750,1451,1451,1451,1449,1313
20240227,114800,662605653,1459,1459,1459,1459,173
20240227,114700,662353246,1459,1459,1459,1459,46
20240227,114600,662286132,1463,1448,1466,1448,1173
20240227,114500,660581743,1446,1448,1449,1444,2516
20240227,114400,656943486,1447,1445,1447,1444,1479
20240227,114300,654805652,1445,1452,1452,1445,6582
20240227,114200,645270702,1452,1455,1464,1452,369
20240227,114100,644733842,1455,1457,1457,1452,1812
20240227,114000,642098213,1468,1460,1468,1457,3725
20240227,113900,636660737,1460,1468,1468,1459,2397
20240227,113800,633159350,1468,1468,1469,1461,4186
20240227,113700,627033212,1470,1469,1470,1469,2900
20240227,113600,622771276,1470,1469,1470,1465,13460
20240227,113500,603015125,1468,1467,1468,1467,1414
20240227,113400,600940782,1466,1465,1467,1465,13134
20240227,113300,581682159,1466,1464,1466,1464,3143
20240227,113200,577078981,1463,1458,1463,1458,2685
20240227,113100,573157525,1457,1457,1457,1457,300
20240227,113000,572720425,1456,1456,1456,1456,29
20240227,112900,572678201,1463,1459,1463,1455,1465
20240227,112800,570539236,1465,1460,1465,1460,150
20240227,112700,570319986,1459,1459,1460,1458,5981
20240227,112600,561591851,1459,1458,1459,1458,5
20240227,112500,561584557,1459,1454,1459,1454,208
20240227,112400,561281580,1460,1460,1460,1460,0
20240227,112300,561281580,1460,1456,1460,1454,2699
20240227,112200,557357206,1460,1460,1460,1460,626
20240227,112100,556443246,1467,1457,1467,1457,3275
20240227,112000,551649401,1453,1453,1466,1451,5198
20240227,111900,544092877,1452,1453,1455,1452,1584
20240227,111800,541791473,1453,1454,1454,1450,2461
20240227,111700,538219577,1454,1460,1460,1454,3008
20240227,111600,533841394,1458,1469,1469,1458,15187
20240227,111500,511670022,1466,1475,1475,1466,1159
20240227,111400,509967463,1475,1471,1475,1470,3570
20240227,111300,504705870,1475,1479,1480,1472,10734
20240227,111200,488867356,1480,1472,1480,1472,8332
20240227,111100,476560383,1472,1468,1472,1468,14226
20240227,111000,455644628,1467,1457,1467,1453,25956
20240227,110900,417683941,1461,1461,1461,1460,1561
20240227,110800,415404353,1460,1455,1462,1455,9060
20240227,110700,402181995,1455,1458,1460,1455,7166
20240227,110600,391730561,1451,1445,1458,1445,18115
20240227,110500,365400608,1450,1450,1450,1450,2442
20240227,110400,361859708,1444,1450,1450,1444,4020
20240227,110300,356048024,1450,1450,1452,1450,16442
20240227,110200,332198741,1450,1452,1452,1445,9337
20240227,110100,318671224,1453,1433,1454,1433,38940
20240227,110000,262243515,1440,1440,1440,1431,1776
20240227,105900,259686501,1440,1423,1440,1423,46727
20240227,105800,192730895,1423,1423,1423,1423,696
20240227,105700,191740487,1423,1423,1423,1423,162
20240227,105600,191509961,1423,1423,1423,1423,500
20240227,105500,190798461,1418,1418,1418,1418,564
20240227,105400,189998709,1418,1417,1418,1417,497
20240227,105300,189294063,1418,1418,1418,1418,0
20240227,105200,189294063,1418,1418,1418,1418,0
20240227,105100,189294063,1418,1418,1418,1418,1
20240227,105000,189292645,1415,1415,1415,1415,0
20240227,104900,189292645,1415,1415,1415,1415,200
20240227,104800,189009645,1418,1415,1418,1415,128
20240227,104700,188828276,1415,1417,1417,1415,654
20240227,104600,187902071,1418,1418,1418,1418,158
20240227,104500,187678027,1424,1424,1424,1424,0
20240227,104400,187678027,1424,1424,1424,1424,0
20240227,104300,187678027,1424,1424,1424,1424,1500
20240227,104200,185542027,1424,1423,1424,1423,1011
20240227,104100,184103373,1423,1423,1423,1423,55
20240227,104000,184025108,1423,1417,1423,1417,1001
20240227,103900,182600691,1417,1417,1417,1417,1
20240227,103800,182599274,1417,1417,1417,1417,561
20240227,103700,181804337,1425,1425,1425,1425,0
20240227,103600,181804337,1425,1407,1425,1407,5095
20240227,103500,174602115,1405,1401,1405,1401,2779
20240227,103400,170701324,1401,1404,1404,1401,4824
20240227,103300,163942073,1405,1405,1405,1405,3
20240227,103200,163937858,1405,1405,1405,1405,2000
20240227,103100,161127858,1402,1404,1404,1402,804
20240227,103000,160000147,1405,1405,1405,1405,37
20240227,102900,159948162,1405,1405,1405,1405,0
20240227,102800,159948162,1405,1405,1405,1405,1000
20240227,102700,158543162,1404,1404,1404,1404,0
20240227,102600,158543162,1404,1404,1404,1404,21
20240227,102500,158513678,1404,1406,1406,1404,901
20240227,102400,157248172,1405,1405,1405,1405,0
20240227,102300,157248172,1405,1405,1405,1405,50
20240227,102200,157177922,1404,1404,1404,1404,0
20240227,102100,157177922,1404,1405,1405,1404,142
20240227,102000,156978536,1411,1411,1411,1411,1
20240227,101900,156977125,1404,1404,1404,1404,0
20240227,101800,156977125,1404,1404,1404,1404,500
20240227,101700,156275125,1404,1404,1404,1404,0
20240227,101600,156275125,1404,1404,1404,1404,30
20240227,101500,156233005,1403,1403,1403,1403,250
20240227,101400,155882255,1404,1404,1404,1404,160
20240227,101300,155657615,1403,1404,1410,1403,738
20240227,101200,154622084,1404,1404,1404,1404,0
20240227,101100,154622084,1404,1405,1405,1404,280
20240227,101000,154228953,1404,1404,1404,1404,314
20240227,100900,153788097,1403,1403,1403,1403,800
20240227,100800,152665697,1411,1411,1411,1411,100
20240227,100700,152524597,1411,1411,1411,1411,0
20240227,100600,152524597,1411,1411,1411,1411,0
20240227,100500,152524597,1411,1411,1411,1411,10
20240227,100400,152510487,1411,1411,1411,1411,0
20240227,100300,152510487,1411,1411,1411,1411,2102
20240227,100200,149544565,1409,1409,1409,1409,200
20240227,100100,149262765,1409,1409,1409,1409,0
20240227,100000,149262765,1409,1409,1409,1409,1
20240227,095900,149261356,1401,1401,1401,1401,0
20240227,095800,149261356,1401,1401,1401,1401,0
20240227,095700,149261356,1401,1401,1401,1401,0
20240227,095600,149261356,1401,1401,1401,1401,2368
20240227,095500,145943788,1400,1400,1400,1400,0
20240227,095400,145943788,1400,1398,1400,1398,18346
20240227,095300,120295936,1399,1401,1401,1399,1726
20240227,095200,117879392,1402,1407,1407,1402,1566
20240227,095100,115679560,1413,1413,1413,1413,0
20240227,095000,115679560,1413,1413,1413,1413,3
20240227,094900,115675321,1413,1413,1413,1413,0
20240227,094800,115675321,1413,1406,1413,1406,400
20240227,094700,115112761,1406,1406,1406,1406,0
20240227,094600,115112761,1406,1406,1406,1406,0
20240227,094500,115112761,1406,1406,1406,1406,0
20240227,094400,115112761,1406,1406,1406,1406,1000
20240227,094300,113706761,1406,1406,1406,1406,500
20240227,094200,113003761,1406,1406,1406,1406,2
20240227,094100,113000949,1407,1407,1407,1407,0
20240227,094000,113000949,1407,1407,1407,1407,1500
20240227,093900,110890449,1407,1407,1407,1407,1050
20240227,093800,109413099,1407,1402,1407,1402,43
20240227,093700,109352748,1407,1412,1412,1400,6310
20240227,093600,100502261,1415,1415,1416,1415,21802
20240227,093500,69652430,1415,1413,1415,1412,643
20240227,093400,68743961,1416,1417,1417,1414,4967
20240227,093300,61712101,1426,1426,1426,1426,41
20240227,093200,61653635,1427,1428,1428,1421,3701
20240227,093100,56393449,1428,1419,1428,1419,1176
20240227,093000,54722299,1419,1419,1419,1414,3037
20240227,092900,50423531,1419,1419,1419,1419,565
20240227,092800,49621796,1413,1417,1417,1413,132
20240227,092700,49434800,1417,1417,1417,1417,0
20240227,092600,49434800,1417,1419,1419,1417,2523
20240227,092500,45857041,1410,1413,1415,1410,7941
20240227,092400,34643648,1413,1410,1413,1410,110
20240227,092300,34488500,1410,1405,1412,1405,1978
20240227,092200,31701882,1405,1405,1405,1404,584
20240227,092100,30881392,1413,1404,1435,1404,1431
20240227,092000,28853782,1404,1395,1404,1394,1250
20240227,091900,27106063,1394,1394,1394,1394,0
20240227,091800,27106063,1394,1394,1394,1394,0
20240227,091700,27106063,1394,1399,1399,1394,3160
20240227,091600,22686283,1392,1392,1392,1392,1
20240227,091500,22684891,1399,1392,1399,1382,1785
20240227,091400,20209716,1390,1390,1390,1390,0
20240227,091300,20209716,1390,1398,1398,1390,1326
20240227,091200,18362576,1399,1399,1399,1399,0
20240227,091100,18362576,1399,1400,1400,1399,2009
20240227,091000,15550690,1400,1400,1400,1400,500
20240227,090900,14850690,1401,1401,1401,1401,1
20240227,090800,14849289,1401,1402,1402,1401,2678
20240227,090700,11097401,1401,1401,1401,1401,0
20240227,090600,11097401,1401,1401,1401,1401,0
20240227,090500,11097401,1401,1401,1401,1401,1029
20240227,090400,9655772,1401,1409,1410,1401,544
20240227,090300,8890912,1410,1411,1411,1410,443
20240227,090200,8266211,1410,1410,1410,1410,900
20240227,090100,6997211,1410,1410,1410,1410,1
20240227,090000,6995801,1400,1400,1401,1400,4997