stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185700,1752946587,628,628,628,628,19338
20250227,185600,1752946587,628,628,628,628,0
20250227,185500,1752946587,628,628,628,628,0
20250227,185400,1752946587,628,628,628,628,0
20250227,185300,1752946587,628,628,628,628,0
20250227,185200,1752946587,628,628,628,628,0
20250227,185100,1752946587,628,628,628,628,0
20250227,185000,1752946587,628,628,628,628,0
20250227,184900,1752946587,628,628,628,628,0
20250227,184800,1752946587,628,628,628,628,0
20250227,184700,1752946587,628,628,628,628,0
20250227,184600,1752946587,628,628,628,628,0
20250227,184500,1752946587,628,628,628,628,0
20250227,184400,1752946587,628,628,628,628,0
20250227,184300,1752946587,628,628,628,628,0
20250227,184200,1752946587,628,628,628,628,0
20250227,184100,1752946587,628,628,628,628,0
20250227,184000,1752946587,628,628,628,628,0
20250227,183900,1752946587,628,628,628,628,0
20250227,183800,1752946587,628,628,628,628,0
20250227,183700,1752946587,628,628,628,628,0
20250227,183600,1752946587,628,628,628,628,0
20250227,183500,1752946587,628,628,628,628,0
20250227,183400,1752946587,628,628,628,628,0
20250227,183300,1752946587,628,628,628,628,0
20250227,183200,1752946587,628,628,628,628,0
20250227,183100,1752946587,628,628,628,628,0
20250227,183000,1752946587,628,628,628,628,0
20250227,182900,1752946587,628,628,628,628,0
20250227,182800,1752946587,628,628,628,628,0
20250227,182700,1752946587,628,628,628,628,19338
20250227,182600,1752946587,628,628,628,628,0
20250227,182500,1752946587,628,628,628,628,0
20250227,182400,1752946587,628,628,628,628,0
20250227,182300,1752946587,628,628,628,628,0
20250227,182200,1752946587,628,628,628,628,0
20250227,182100,1752946587,628,628,628,628,0
20250227,182000,1752946587,628,628,628,628,0
20250227,181900,1752946587,628,628,628,628,0
20250227,181800,1752946587,628,628,628,628,0
20250227,181700,1752946587,628,628,628,628,0
20250227,181600,1752946587,628,628,628,628,0
20250227,181500,1752946587,628,628,628,628,0
20250227,181400,1752946587,628,628,628,628,0
20250227,181300,1752946587,628,628,628,628,0
20250227,181200,1752946587,628,628,628,628,0
20250227,181100,1752946587,628,628,628,628,0
20250227,181000,1752946587,628,628,628,628,0
20250227,180900,1752946587,628,628,628,628,0
20250227,180800,1752946587,628,628,628,628,0
20250227,180700,1752946587,628,628,628,628,0
20250227,180600,1752946587,628,628,628,628,0
20250227,180500,1752946587,628,628,628,628,0
20250227,180400,1752946587,628,628,628,628,0
20250227,180300,1752946587,628,628,628,628,0
20250227,180200,1752946587,628,628,628,628,0
20250227,180100,1752946587,628,628,628,628,0
20250227,180000,1752946587,628,628,628,628,0
20250227,175900,1752946587,628,628,628,628,0
20250227,175800,1752946587,628,628,628,628,0
20250227,175700,1752946587,628,628,628,628,19338
20250227,175600,1752946587,628,628,628,628,0
20250227,175500,1752946587,628,628,628,628,0
20250227,175400,1752946587,628,628,628,628,0
20250227,175300,1752946587,628,628,628,628,0
20250227,175200,1752946587,628,628,628,628,0
20250227,175100,1752946587,628,628,628,628,0
20250227,175000,1752946587,628,628,628,628,0
20250227,174900,1752946587,628,628,628,628,0
20250227,174800,1752946587,628,628,628,628,0
20250227,174700,1752946587,628,628,628,628,0
20250227,174600,1752946587,628,628,628,628,0
20250227,174500,1752946587,628,628,628,628,0
20250227,174400,1752946587,628,628,628,628,0
20250227,174300,1752946587,628,628,628,628,0
20250227,174200,1752946587,628,628,628,628,0
20250227,174100,1752946587,628,628,628,628,0
20250227,174000,1752946587,628,628,628,628,0
20250227,173900,1752946587,628,628,628,628,0
20250227,173800,1752946587,628,628,628,628,0
20250227,173700,1752946587,628,628,628,628,0
20250227,173600,1752946587,628,628,628,628,0
20250227,173500,1752946587,628,628,628,628,0
20250227,173400,1752946587,628,628,628,628,0
20250227,173300,1752946587,628,628,628,628,0
20250227,173200,1752946587,628,628,628,628,0
20250227,173100,1752946587,628,628,628,628,0
20250227,173000,1752946587,628,628,628,628,0
20250227,172900,1752946587,628,628,628,628,0
20250227,172800,1752946587,628,628,628,628,0
20250227,172700,1752946587,628,628,628,628,19338
20250227,172600,1752946587,628,628,628,628,0
20250227,172500,1752946587,628,628,628,628,0
20250227,172400,1752946587,628,628,628,628,0
20250227,172300,1752946587,628,628,628,628,0
20250227,172200,1752946587,628,628,628,628,0
20250227,172100,1752946587,628,628,628,628,0
20250227,172000,1752946587,628,628,628,628,0
20250227,171900,1752946587,628,628,628,628,0
20250227,171800,1752946587,628,628,628,628,0
20250227,171700,1752946587,628,628,628,628,0
20250227,171600,1752946587,628,628,628,628,0
20250227,171500,1752946587,628,628,628,628,0
20250227,171400,1752946587,628,628,628,628,0
20250227,171300,1752946587,628,628,628,628,0
20250227,171200,1752946587,628,628,628,628,0
20250227,171100,1752946587,628,628,628,628,0
20250227,171000,1752946587,628,628,628,628,0
20250227,170900,1752946587,628,628,628,628,0
20250227,170800,1752946587,628,628,628,628,0
20250227,170700,1752946587,628,628,628,628,0
20250227,170600,1752946587,628,628,628,628,0
20250227,170500,1752946587,628,628,628,628,0
20250227,170400,1752946587,628,628,628,628,0
20250227,170300,1752946587,628,628,628,628,0
20250227,170200,1752946587,628,628,628,628,0
20250227,170100,1752946587,628,628,628,628,0
20250227,170000,1752946587,628,628,628,628,0
20250227,165900,1752946587,628,628,628,628,0
20250227,165800,1752946587,628,628,628,628,0
20250227,165700,1752946587,628,628,628,628,19338
20250227,165600,1752946587,628,628,628,628,0
20250227,165500,1752946587,628,628,628,628,0
20250227,165400,1752946587,628,628,628,628,0
20250227,165300,1752946587,628,628,628,628,0
20250227,165200,1752946587,628,628,628,628,0
20250227,165100,1752946587,628,628,628,628,0
20250227,165000,1752946587,628,628,628,628,0
20250227,164900,1752946587,628,628,628,628,0
20250227,164800,1752946587,628,628,628,628,0
20250227,164700,1752946587,628,628,628,628,0
20250227,164600,1752946587,628,628,628,628,0
20250227,164500,1752946587,628,628,628,628,0
20250227,164400,1752946587,628,628,628,628,0
20250227,164300,1752946587,628,628,628,628,0
20250227,164200,1752946587,628,628,628,628,0
20250227,164100,1752946587,628,628,628,628,0
20250227,164000,1752946587,628,628,628,628,0
20250227,163900,1752946587,628,628,628,628,0
20250227,163800,1752946587,628,628,628,628,0
20250227,163700,1752946587,628,628,628,628,0
20250227,163600,1752946587,628,628,628,628,0
20250227,163500,1752946587,628,628,628,628,0
20250227,163400,1752946587,628,628,628,628,0
20250227,163300,1752946587,628,628,628,628,0
20250227,163200,1752946587,628,628,628,628,0
20250227,163100,1752946587,628,628,628,628,0
20250227,163000,1752946587,628,628,628,628,0
20250227,162900,1752946587,628,628,628,628,0
20250227,162800,1752946587,628,628,628,628,0
20250227,162700,1752946587,628,628,628,628,19338
20250227,162600,1752946587,628,628,628,628,0
20250227,162500,1752946587,628,628,628,628,0
20250227,162400,1752946587,628,628,628,628,0
20250227,162300,1752946587,628,628,628,628,0
20250227,162200,1752946587,628,628,628,628,0
20250227,162100,1752946587,628,628,628,628,0
20250227,162000,1752946587,628,628,628,628,0
20250227,161900,1752946587,628,628,628,628,0
20250227,161800,1752946587,628,628,628,628,0
20250227,161700,1752946587,628,628,628,628,0
20250227,161600,1752946587,628,628,628,628,0
20250227,161500,1752946587,628,628,628,628,0
20250227,161400,1752946587,628,628,628,628,0
20250227,161300,1752946587,628,628,628,628,0
20250227,161200,1752946587,628,628,628,628,0
20250227,161100,1752946587,628,628,628,628,0
20250227,161000,1752946587,628,628,628,628,0
20250227,160900,1752946587,628,628,628,628,0
20250227,160800,1752946587,628,628,628,628,0
20250227,160700,1752946587,628,628,628,628,0
20250227,160600,1752946587,628,628,628,628,0
20250227,160500,1752946587,628,628,628,628,0
20250227,160400,1752946587,628,628,628,628,0
20250227,160300,1752946587,628,628,628,628,0
20250227,160200,1752946587,628,628,628,628,0
20250227,160100,1752946587,628,628,628,628,0
20250227,160000,1752946587,628,628,628,628,0
20250227,155900,1752946587,628,628,628,628,0
20250227,155800,1752946587,628,628,628,628,0
20250227,155700,1752946587,628,628,628,628,19338
20250227,155600,1752946587,628,628,628,628,0
20250227,155500,1752946587,628,628,628,628,0
20250227,155400,1752946587,628,628,628,628,0
20250227,155300,1752946587,628,628,628,628,0
20250227,155200,1752946587,628,628,628,628,0
20250227,155100,1752946587,628,628,628,628,0
20250227,155000,1752946587,628,628,628,628,0
20250227,154900,1752946587,628,628,628,628,0
20250227,154800,1752946587,628,628,628,628,0
20250227,154700,1752946587,628,628,628,628,0
20250227,154600,1752946587,628,628,628,628,0
20250227,154500,1752946587,628,628,628,628,0
20250227,154400,1752946587,628,628,628,628,0
20250227,154300,1752946587,628,628,628,628,0
20250227,154200,1752946587,628,628,628,628,0
20250227,154100,1752946587,628,628,628,628,0
20250227,154000,1752946587,628,628,628,628,0
20250227,153900,1752946587,628,628,628,628,0
20250227,153800,1752946587,628,628,628,628,0
20250227,153700,1752946587,628,628,628,628,0
20250227,153600,1752946587,628,628,628,628,0
20250227,153500,1752946587,628,628,628,628,0
20250227,153400,1752946587,628,628,628,628,0
20250227,153300,1752946587,628,628,628,628,0
20250227,153200,1752946587,628,628,628,628,0
20250227,153100,1752946587,628,628,628,628,0
20250227,153000,1752946587,628,628,628,628,19338
20250227,152900,1740802323,628,628,628,628,0
20250227,152800,1740802323,628,628,628,628,0
20250227,152700,1740802323,628,628,628,628,0
20250227,152600,1740802323,628,628,628,628,0
20250227,152500,1740802323,628,628,628,628,0
20250227,152400,1740802323,628,628,628,628,0
20250227,152300,1740802323,628,628,628,628,0
20250227,152200,1740802323,628,628,628,628,0
20250227,152100,1740802323,628,628,628,628,0
20250227,152000,1740802323,628,628,628,628,0
20250227,151900,1740802323,628,628,630,628,3325
20250227,151800,1738708903,628,628,631,628,2518
20250227,151700,1737127569,631,628,631,627,1410
20250227,151600,1736242737,632,628,632,628,3302
20250227,151500,1734167095,628,628,628,628,2664
20250227,151400,1732494103,628,629,629,628,4511
20250227,151300,1729660948,629,629,629,629,3379
20250227,151200,1727535557,629,630,634,629,4168
20250227,151100,1724911619,630,630,630,630,2000
20250227,151000,1723651619,631,630,631,630,597
20250227,150900,1723275508,630,630,630,630,1545
20250227,150800,1722302158,630,631,631,630,4785
20250227,150700,1719286644,630,630,630,630,0
20250227,150600,1719286644,630,635,636,630,2608
20250227,150500,1717642042,636,630,636,630,1691
20250227,150400,1716574578,630,630,630,630,185
20250227,150300,1716458028,632,631,632,628,9304
20250227,150200,1710604865,631,631,631,630,1120
20250227,150100,1709898152,631,635,635,629,5598
20250227,150000,1706371666,635,630,635,630,2184
20250227,145900,1704994792,636,636,636,636,0
20250227,145800,1704994792,636,636,636,636,0
20250227,145700,1704994792,636,634,636,634,41
20250227,145600,1704968719,636,630,636,630,624
20250227,145500,1704575551,632,631,634,631,22
20250227,145400,1704561644,629,630,630,629,10447
20250227,145300,1697988700,630,635,635,630,5311
20250227,145200,1694639888,635,635,635,635,8
20250227,145100,1694634808,635,635,635,635,2
20250227,145000,1694633538,638,638,638,638,0
20250227,144900,1694633538,638,638,638,638,0
20250227,144800,1694633538,638,633,638,633,123
20250227,144700,1694555539,630,630,630,630,55
20250227,144600,1694520889,633,633,633,633,1560
20250227,144500,1693533409,634,633,634,633,4172
20250227,144400,1690889808,634,635,635,634,7891
20250227,144300,1685886490,638,636,638,636,35
20250227,144200,1685864196,638,638,638,638,0
20250227,144100,1685864196,638,638,638,638,0
20250227,144000,1685864196,638,639,639,638,4828
20250227,143900,1682783883,639,640,640,639,800
20250227,143800,1682272458,643,642,643,642,90
20250227,143700,1682214590,643,643,643,643,0
20250227,143600,1682214590,643,642,643,642,568
20250227,143500,1681849781,643,643,643,643,20
20250227,143400,1681836921,643,643,643,643,0
20250227,143300,1681836921,643,641,643,641,836
20250227,143200,1681300366,641,635,641,635,1100
20250227,143100,1680600314,636,634,636,634,6298
20250227,143000,1676598760,634,634,634,634,0
20250227,142900,1676598760,634,634,634,634,0
20250227,142800,1676598760,634,634,634,634,0
20250227,142700,1676598760,634,634,634,634,0
20250227,142600,1676598760,634,634,634,634,78
20250227,142500,1676549308,634,633,634,633,89
20250227,142400,1676492883,636,636,636,636,0
20250227,142300,1676492883,636,630,636,630,1847
20250227,142200,1675328023,630,628,630,628,15707
20250227,142100,1665436127,627,627,627,627,900
20250227,142000,1664871827,627,628,628,627,1238
20250227,141900,1664094605,628,630,630,628,5978
20250227,141800,1660338888,629,629,629,629,0
20250227,141700,1660338888,629,629,629,629,50
20250227,141600,1660307438,629,630,630,629,192
20250227,141500,1660186660,634,634,634,634,79
20250227,141400,1660136574,634,634,634,634,0
20250227,141300,1660136574,634,634,634,634,4
20250227,141200,1660134038,634,634,634,634,16
20250227,141100,1660123894,634,634,635,634,3460
20250227,141000,1657930204,634,634,634,634,1
20250227,140900,1657929570,635,628,635,628,2535
20250227,140800,1656337329,628,628,628,628,0
20250227,140700,1656337329,628,628,629,628,3237
20250227,140600,1654304468,628,630,630,628,1455
20250227,140500,1653389922,630,630,630,630,34
20250227,140400,1653368502,630,630,630,630,0
20250227,140300,1653368502,630,630,630,630,185
20250227,140200,1653251952,633,633,633,633,7
20250227,140100,1653247521,633,635,635,633,293
20250227,140000,1653061852,635,635,635,635,0
20250227,135900,1653061852,635,635,635,635,0
20250227,135800,1653061852,635,632,635,628,3507
20250227,135700,1650847997,633,635,635,633,109
20250227,135600,1650778982,635,635,635,635,0
20250227,135500,1650778982,635,634,635,634,212
20250227,135400,1650644478,634,634,634,634,17
20250227,135300,1650633700,634,632,634,632,546
20250227,135200,1650288625,631,631,631,631,3721
20250227,135100,1647940674,631,631,631,631,0
20250227,135000,1647940674,631,631,631,631,9
20250227,134900,1647934995,631,631,631,631,1010
20250227,134800,1647297685,631,631,631,631,495
20250227,134700,1646985340,631,631,631,631,150
20250227,134600,1646890690,629,629,629,628,6993
20250227,134500,1642496396,631,630,631,630,1014
20250227,134400,1641857532,629,630,630,629,1181
20250227,134300,1641114254,629,630,630,629,5113
20250227,134200,1637894064,631,631,631,631,963
20250227,134100,1637286411,630,632,632,630,6157
20250227,134000,1633400787,632,632,632,632,0
20250227,133900,1633400787,632,635,635,632,30
20250227,133800,1633381767,635,634,635,634,141
20250227,133700,1633292264,632,632,632,632,291
20250227,133600,1633108352,632,632,632,631,4449
20250227,133500,1630298473,632,634,634,632,1780
20250227,133400,1629172070,634,634,634,634,0
20250227,133300,1629172070,634,634,634,634,0
20250227,133200,1629172070,634,634,634,634,0
20250227,133100,1629172070,634,634,634,634,0
20250227,133000,1629172070,634,634,634,634,1902
20250227,132900,1627966202,634,634,634,634,33
20250227,132800,1627945280,634,634,634,634,1
20250227,132700,1627944646,634,634,634,634,0
20250227,132600,1627944646,634,634,634,634,0
20250227,132500,1627944646,634,634,634,634,1601
20250227,132400,1626929612,634,634,634,634,167
20250227,132300,1626823734,634,634,634,634,1972
20250227,132200,1625573486,634,634,634,634,833
20250227,132100,1625045364,637,637,637,637,0
20250227,132000,1625045364,637,639,639,634,3525
20250227,131900,1622808875,638,638,638,638,0
20250227,131800,1622808875,638,638,638,638,252
20250227,131700,1622648099,638,638,638,638,0
20250227,131600,1622648099,638,637,638,637,5019
20250227,131500,1619448950,637,637,637,637,1577
20250227,131400,1618444401,637,637,637,637,0
20250227,131300,1618444401,637,637,637,637,33
20250227,131200,1618423380,638,635,638,634,5877
20250227,131100,1614687944,635,635,635,635,16
20250227,131000,1614677784,635,632,635,632,8408
20250227,130900,1609363727,632,631,632,631,169
20250227,130800,1609256943,630,629,630,629,370
20250227,130700,1609024212,629,629,629,629,1000
20250227,130600,1608395212,628,628,628,628,982
20250227,130500,1607778516,631,631,631,631,4
20250227,130400,1607775992,631,628,631,627,32453
20250227,130300,1587424934,628,628,628,628,1591
20250227,130200,1586425786,627,627,627,627,0
20250227,130100,1586425786,627,633,633,626,20844
20250227,130000,1573322884,638,638,638,638,0
20250227,125900,1573322884,638,638,638,638,37
20250227,125800,1573299278,638,638,638,638,243
20250227,125700,1573144244,638,638,638,638,0
20250227,125600,1573144244,638,634,638,634,155
20250227,125500,1573045942,640,639,640,639,2125
20250227,125400,1571686762,640,640,640,640,0
20250227,125300,1571686762,640,639,640,639,2747
20250227,125200,1569928694,639,639,639,639,250
20250227,125100,1569768944,639,632,639,632,2000
20250227,125000,1568493191,631,634,634,630,3547
20250227,124900,1566258414,636,636,636,636,1000
20250227,124800,1565622414,638,640,640,638,13214
20250227,124700,1557190548,640,639,640,639,857
20250227,124600,1556642081,640,640,640,640,4
20250227,124500,1556639521,639,639,640,638,6273
20250227,124400,1552635033,640,639,640,639,2243
20250227,124300,1551201734,639,639,639,638,1030
20250227,124200,1550544565,638,634,638,634,3133
20250227,124100,1548548875,637,640,640,637,327
20250227,124000,1548340570,640,640,640,640,1274
20250227,123900,1547525210,640,640,640,640,133
20250227,123800,1547440090,640,638,640,638,4720
20250227,123700,1544428702,637,632,637,632,3666
20250227,123600,1542096410,632,627,632,627,7659
20250227,123500,1537281955,627,626,627,625,3857
20250227,123400,1534867743,626,628,628,626,911
20250227,123300,1534296961,628,625,628,625,3359
20250227,123200,1532194962,625,628,628,625,3709
20250227,123100,1529871889,628,628,628,628,100
20250227,123000,1529809089,628,628,628,627,236
20250227,122900,1529661100,627,629,631,627,3106
20250227,122800,1527704207,629,630,631,626,3754
20250227,122700,1525340119,631,627,631,625,14270
20250227,122600,1516398830,627,627,627,625,5460
20250227,122500,1512978511,626,626,627,625,5787
20250227,122400,1509355849,626,626,626,626,1177
20250227,122300,1508619047,626,625,626,623,4649
20250227,122200,1505717791,625,624,625,624,724
20250227,122100,1505266005,625,629,629,624,13322
20250227,122000,1496931526,627,627,627,627,1
20250227,121900,1496930899,630,628,631,627,3155
20250227,121800,1494947913,628,628,633,628,2186
20250227,121700,1493574995,628,629,629,627,5131
20250227,121600,1490352950,633,628,634,628,5949
20250227,121500,1486615949,627,627,627,627,1540
20250227,121400,1485650369,627,632,632,625,2736
20250227,121300,1483932902,628,633,633,628,131
20250227,121200,1483850465,634,634,634,634,0
20250227,121100,1483850465,634,634,634,634,0
20250227,121000,1483850465,634,628,634,625,2607
20250227,120900,1482217769,629,629,630,629,1275
20250227,120800,1481414542,630,626,630,626,2288
20250227,120700,1479979812,626,628,628,626,2581
20250227,120600,1478361225,628,628,628,628,0
20250227,120500,1478361225,628,628,628,628,1560
20250227,120400,1477381545,633,633,633,633,3
20250227,120300,1477379646,628,628,628,628,1216
20250227,120200,1476615998,628,630,630,628,4264
20250227,120100,1473932870,633,633,633,633,12
20250227,120000,1473925274,629,629,629,629,0
20250227,115900,1473925274,629,629,629,629,0
20250227,115800,1473925274,629,634,634,629,1878
20250227,115700,1472742588,635,635,635,635,404
20250227,115600,1472486048,635,630,635,629,3435
20250227,115500,1470322013,630,631,635,629,16176
20250227,115400,1460079121,630,630,630,630,2741
20250227,115300,1458352291,630,630,630,629,319
20250227,115200,1458151431,628,633,633,628,4263
20250227,115100,1455465796,633,630,633,630,73
20250227,115000,1455419616,631,629,631,629,1076
20250227,114900,1454741745,628,628,628,628,1338
20250227,114800,1453901481,628,627,628,627,151
20250227,114700,1453806796,626,625,626,625,2029
20250227,114600,1452536913,626,626,626,626,648
20250227,114500,1452131265,627,627,627,627,137
20250227,114400,1452045366,627,628,628,627,598
20250227,114300,1451670415,628,629,629,627,845
20250227,114200,1451140030,626,628,628,626,334
20250227,114100,1450930650,628,632,632,628,2972
20250227,114000,1449059640,635,632,635,632,96
20250227,113900,1448998965,628,628,628,628,697
20250227,113800,1448561249,628,626,628,626,2415
20250227,113700,1447049431,627,628,628,627,391
20250227,113600,1446803935,628,632,632,628,3606
20250227,113500,1444533828,632,633,633,632,783
20250227,113400,1444038210,633,636,636,633,3770
20250227,113300,1441646170,636,636,636,636,358
20250227,113200,1441418482,636,640,640,636,1133
20250227,113100,1440693953,642,641,642,640,4444
20250227,113000,1437849477,642,639,645,639,2027
20250227,112900,1436545541,633,640,640,633,12303
20250227,112800,1428684466,640,648,648,633,10873
20250227,112700,1421697781,648,640,649,640,13629
20250227,112600,1412904495,642,630,642,630,4680
20250227,112500,1409951315,630,630,630,630,216
20250227,112400,1409815235,633,633,633,633,773
20250227,112300,1409325926,633,634,634,633,1754
20250227,112200,1408215444,635,630,635,624,6112
20250227,112100,1404365406,630,623,630,623,5045
20250227,112000,1401217960,623,623,623,621,8032
20250227,111900,1396218303,622,629,629,622,2428
20250227,111800,1394705573,629,630,630,623,6034
20250227,111700,1390913784,638,621,639,621,10255
20250227,111600,1384470135,621,623,623,616,7662
20250227,111500,1379719830,623,618,625,614,27203
20250227,111400,1362936752,613,623,623,613,47217
20250227,111300,1333732995,622,642,642,622,13858
20250227,111200,1324939081,642,651,651,642,5287
20250227,111100,1321524877,651,654,656,651,5334
20250227,111000,1318032654,656,657,657,650,290
20250227,110900,1317842443,649,660,660,649,57344
20250227,110800,1280045002,659,655,660,654,44210
20250227,110700,1250913946,654,649,654,649,2851
20250227,110600,1249056739,650,650,651,650,162
20250227,110500,1248951285,648,655,655,647,2300
20250227,110400,1247462015,647,654,654,647,18006
20250227,110300,1235687743,654,653,658,653,13462
20250227,110200,1226873803,653,646,654,643,3472
20250227,110100,1224611862,646,645,654,645,20058
20250227,110000,1211582630,646,645,646,642,3127
20250227,105900,1209568845,646,648,648,646,164
20250227,105800,1209462654,648,647,648,639,4575
20250227,105700,1206502589,642,646,649,635,16785
20250227,105600,1195635364,642,641,646,640,12769
20250227,105500,1187406923,640,635,640,635,16269
20250227,105400,1177011358,635,636,639,634,10688
20250227,105300,1170204202,635,632,638,632,3953
20250227,105200,1167693607,632,631,632,627,2893
20250227,105100,1165865995,627,629,631,627,801
20250227,105000,1165361504,629,625,629,625,274
20250227,104900,1165189680,625,631,633,624,2157
20250227,104800,1163837247,633,627,633,624,5450
20250227,104700,1160419879,627,626,627,624,3034
20250227,104600,1158523676,627,626,627,625,1210
20250227,104500,1157765372,627,627,627,623,2032
20250227,104400,1156498528,627,624,628,623,927
20250227,104300,1155919460,624,620,624,618,9715
20250227,104200,1149871609,629,628,632,617,5190
20250227,104100,1146626369,628,623,629,617,5370
20250227,104000,1143258395,617,625,625,617,5467
20250227,103900,1139861819,625,625,625,618,3224
20250227,103800,1137858113,629,625,630,616,5968
20250227,103700,1134150804,625,620,630,620,3758
20250227,103600,1131810109,620,616,625,614,5302
20250227,103500,1128523495,617,615,617,614,8443
20250227,103400,1123322825,614,613,614,609,8848
20250227,103300,1117914634,615,615,616,613,2731
20250227,103200,1116237912,616,612,616,612,6691
20250227,103100,1112137129,612,610,612,609,12457
20250227,103000,1104539804,610,609,610,608,4637
20250227,102900,1101714604,609,610,611,605,10418
20250227,102800,1095372722,611,610,611,610,3260
20250227,102700,1093380962,612,611,612,609,8822
20250227,102600,1087995752,612,613,614,611,8043
20250227,102500,1083072550,613,612,613,610,2072
20250227,102400,1081804484,613,611,613,609,11193
20250227,102300,1074972634,610,612,615,605,42442
20250227,102200,1049139459,604,604,604,604,0
20250227,102100,1049139459,604,611,611,604,20853
20250227,102000,1036520970,605,632,632,605,49566
20250227,101900,1005624651,633,633,633,633,392
20250227,101800,1005376515,632,633,633,632,13212
20250227,101700,997026379,633,634,634,632,5490
20250227,101600,993550316,634,636,637,634,8883
20250227,101500,987916272,635,636,636,635,1266
20250227,101400,987111986,636,635,636,635,8333
20250227,101300,981818763,636,637,637,636,8017
20250227,101200,976715502,638,638,639,637,1161
20250227,101100,975975428,637,640,640,637,7023
20250227,101000,971493202,639,640,640,639,3971
20250227,100900,968955493,639,640,640,639,3770
20250227,100800,966546442,640,642,642,639,14891
20250227,100700,957015878,641,642,643,641,8902
20250227,100600,951306622,643,643,643,643,5236
20250227,100500,947939874,643,643,643,642,9950
20250227,100400,941548407,643,646,646,643,3146
20250227,100300,939520835,646,648,648,646,4765
20250227,100200,936435456,648,644,648,644,384
20250227,100100,936187762,644,647,649,644,21842
20250227,100000,922106680,649,647,649,645,2333
20250227,095900,920594734,647,649,650,644,5622
20250227,095800,916950633,649,643,649,643,12476
20250227,095700,908894577,643,639,643,639,5697
20250227,095600,905246532,638,639,640,638,470
20250227,095500,904946069,639,638,640,634,13201
20250227,095400,896547235,638,641,642,637,23565
20250227,095300,881467404,641,642,642,640,23341
20250227,095200,866519459,642,646,649,642,74256
20250227,095100,818599017,646,651,651,646,74000
20250227,095000,770555760,650,654,654,650,2411
20250227,094900,768984618,654,655,655,651,16859
20250227,094800,757978527,655,654,655,653,8976
20250227,094700,752112236,654,657,657,654,14733
20250227,094600,742459714,657,658,658,657,2194
20250227,094500,741017817,658,656,659,656,1720
20250227,094400,739889347,656,657,657,656,453
20250227,094300,739591965,657,658,663,656,42127
20250227,094200,711896962,658,662,662,657,2768
20250227,094100,710076551,664,665,665,664,795
20250227,094000,709548278,665,661,666,661,9954
20250227,093900,702941074,660,659,660,657,2180
20250227,093800,701503247,658,657,658,657,2797
20250227,093700,699663321,656,656,658,655,4825
20250227,093600,696498110,655,656,656,655,3305
20250227,093500,694333215,656,658,658,656,1315
20250227,093400,693470547,655,655,659,654,6903
20250227,093300,688954078,655,660,660,655,5587
20250227,093200,685291232,660,656,660,656,982
20250227,093100,684646972,656,660,660,656,6420
20250227,093000,680434180,656,659,660,655,10477
20250227,092900,673560580,659,660,660,656,7197
20250227,092800,668828926,660,660,663,660,2157
20250227,092700,667405283,660,657,663,657,6712
20250227,092600,662986554,657,659,664,657,5333
20250227,092500,659476870,665,657,665,657,3353
20250227,092400,657272970,656,662,662,656,34195
20250227,092300,634788099,667,663,667,660,8306
20250227,092200,629296133,662,664,668,660,8136
20250227,092100,623905876,664,668,668,664,4088
20250227,092000,621184401,668,669,669,665,10103
20250227,091900,614451971,671,669,671,665,6507
20250227,091800,610101446,669,664,671,664,9724
20250227,091700,603606641,664,664,666,663,8346
20250227,091600,598060101,666,657,666,657,12895
20250227,091500,589551136,657,657,657,652,6610
20250227,091400,585225594,657,658,658,646,71247
20250227,091300,538852730,658,666,666,658,50954
20250227,091200,505119108,666,670,670,666,7115
20250227,091100,500368612,671,675,675,670,6245
20250227,091000,496173779,675,675,679,674,7097
20250227,090900,491377649,675,665,676,660,38131
20250227,090800,466014038,666,669,674,665,26480
20250227,090700,448369001,667,674,677,665,35718
20250227,090600,424298009,674,687,687,662,56295
20250227,090500,386175866,687,653,699,651,138518
20250227,090400,292178792,658,670,670,650,134615
20250227,090300,202792796,649,649,649,649,0
20250227,090200,202792796,649,649,649,649,0
20250227,090100,202792796,649,677,680,649,92543
20250227,090000,142048137,677,720,720,675,201593