stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190500,874352293,837,837,837,837,3339
20250227,190400,874352293,837,837,837,837,0
20250227,190300,874352293,837,837,837,837,0
20250227,190200,874352293,837,837,837,837,0
20250227,190100,874352293,837,837,837,837,0
20250227,190000,874352293,837,837,837,837,0
20250227,185900,874352293,837,837,837,837,0
20250227,185800,874352293,837,837,837,837,0
20250227,185700,874352293,837,837,837,837,0
20250227,185600,874352293,837,837,837,837,0
20250227,185500,874352293,837,837,837,837,0
20250227,185400,874352293,837,837,837,837,0
20250227,185300,874352293,837,837,837,837,0
20250227,185200,874352293,837,837,837,837,0
20250227,185100,874352293,837,837,837,837,0
20250227,185000,874352293,837,837,837,837,0
20250227,184900,874352293,837,837,837,837,0
20250227,184800,874352293,837,837,837,837,0
20250227,184700,874352293,837,837,837,837,0
20250227,184600,874352293,837,837,837,837,0
20250227,184500,874352293,837,837,837,837,0
20250227,184400,874352293,837,837,837,837,0
20250227,184300,874352293,837,837,837,837,0
20250227,184200,874352293,837,837,837,837,0
20250227,184100,874352293,837,837,837,837,0
20250227,184000,874352293,837,837,837,837,0
20250227,183900,874352293,837,837,837,837,0
20250227,183800,874352293,837,837,837,837,0
20250227,183700,874352293,837,837,837,837,0
20250227,183600,874352293,837,837,837,837,0
20250227,183500,874352293,837,837,837,837,3339
20250227,183400,874352293,837,837,837,837,0
20250227,183300,874352293,837,837,837,837,0
20250227,183200,874352293,837,837,837,837,0
20250227,183100,874352293,837,837,837,837,0
20250227,183000,874352293,837,837,837,837,0
20250227,182900,874352293,837,837,837,837,0
20250227,182800,874352293,837,837,837,837,0
20250227,182700,874352293,837,837,837,837,0
20250227,182600,874352293,837,837,837,837,0
20250227,182500,874352293,837,837,837,837,0
20250227,182400,874352293,837,837,837,837,0
20250227,182300,874352293,837,837,837,837,0
20250227,182200,874352293,837,837,837,837,0
20250227,182100,874352293,837,837,837,837,0
20250227,182000,874352293,837,837,837,837,0
20250227,181900,874352293,837,837,837,837,0
20250227,181800,874352293,837,837,837,837,0
20250227,181700,874352293,837,837,837,837,0
20250227,181600,874352293,837,837,837,837,0
20250227,181500,874352293,837,837,837,837,0
20250227,181400,874352293,837,837,837,837,0
20250227,181300,874352293,837,837,837,837,0
20250227,181200,874352293,837,837,837,837,0
20250227,181100,874352293,837,837,837,837,0
20250227,181000,874352293,837,837,837,837,0
20250227,180900,874352293,837,837,837,837,0
20250227,180800,874352293,837,837,837,837,0
20250227,180700,874352293,837,837,837,837,0
20250227,180600,874352293,837,837,837,837,0
20250227,180500,874352293,837,837,837,837,3339
20250227,180400,874352293,837,837,837,837,0
20250227,180300,874352293,837,837,837,837,0
20250227,180200,874352293,837,837,837,837,0
20250227,180100,874352293,837,837,837,837,0
20250227,180000,874352293,837,837,837,837,0
20250227,175900,874352293,837,837,837,837,0
20250227,175800,874352293,837,837,837,837,0
20250227,175700,874352293,837,837,837,837,0
20250227,175600,874352293,837,837,837,837,0
20250227,175500,874352293,837,837,837,837,0
20250227,175400,874352293,837,837,837,837,0
20250227,175300,874352293,837,837,837,837,0
20250227,175200,874352293,837,837,837,837,0
20250227,175100,874352293,837,837,837,837,0
20250227,175000,874352293,837,837,837,837,0
20250227,174900,874352293,837,837,837,837,0
20250227,174800,874352293,837,837,837,837,0
20250227,174700,874352293,837,837,837,837,0
20250227,174600,874352293,837,837,837,837,0
20250227,174500,874352293,837,837,837,837,0
20250227,174400,874352293,837,837,837,837,0
20250227,174300,874352293,837,837,837,837,0
20250227,174200,874352293,837,837,837,837,0
20250227,174100,874352293,837,837,837,837,0
20250227,174000,874352293,837,837,837,837,0
20250227,173900,874352293,837,837,837,837,0
20250227,173800,874352293,837,837,837,837,0
20250227,173700,874352293,837,837,837,837,0
20250227,173600,874352293,837,837,837,837,0
20250227,173500,874352293,837,837,837,837,3339
20250227,173400,874352293,837,837,837,837,0
20250227,173300,874352293,837,837,837,837,0
20250227,173200,874352293,837,837,837,837,0
20250227,173100,874352293,837,837,837,837,0
20250227,173000,874352293,837,837,837,837,0
20250227,172900,874352293,837,837,837,837,0
20250227,172800,874352293,837,837,837,837,0
20250227,172700,874352293,837,837,837,837,0
20250227,172600,874352293,837,837,837,837,0
20250227,172500,874352293,837,837,837,837,0
20250227,172400,874352293,837,837,837,837,0
20250227,172300,874352293,837,837,837,837,0
20250227,172200,874352293,837,837,837,837,0
20250227,172100,874352293,837,837,837,837,0
20250227,172000,874352293,837,837,837,837,0
20250227,171900,874352293,837,837,837,837,0
20250227,171800,874352293,837,837,837,837,0
20250227,171700,874352293,837,837,837,837,0
20250227,171600,874352293,837,837,837,837,0
20250227,171500,874352293,837,837,837,837,0
20250227,171400,874352293,837,837,837,837,0
20250227,171300,874352293,837,837,837,837,0
20250227,171200,874352293,837,837,837,837,0
20250227,171100,874352293,837,837,837,837,0
20250227,171000,874352293,837,837,837,837,0
20250227,170900,874352293,837,837,837,837,0
20250227,170800,874352293,837,837,837,837,0
20250227,170700,874352293,837,837,837,837,0
20250227,170600,874352293,837,837,837,837,0
20250227,170500,874352293,837,837,837,837,3339
20250227,170400,874352293,837,837,837,837,0
20250227,170300,874352293,837,837,837,837,0
20250227,170200,874352293,837,837,837,837,0
20250227,170100,874352293,837,837,837,837,0
20250227,170000,874352293,837,837,837,837,0
20250227,165900,874352293,837,837,837,837,0
20250227,165800,874352293,837,837,837,837,0
20250227,165700,874352293,837,837,837,837,0
20250227,165600,874352293,837,837,837,837,0
20250227,165500,874352293,837,837,837,837,0
20250227,165400,874352293,837,837,837,837,0
20250227,165300,874352293,837,837,837,837,0
20250227,165200,874352293,837,837,837,837,0
20250227,165100,874352293,837,837,837,837,0
20250227,165000,874352293,837,837,837,837,0
20250227,164900,874352293,837,837,837,837,0
20250227,164800,874352293,837,837,837,837,0
20250227,164700,874352293,837,837,837,837,0
20250227,164600,874352293,837,837,837,837,0
20250227,164500,874352293,837,837,837,837,0
20250227,164400,874352293,837,837,837,837,0
20250227,164300,874352293,837,837,837,837,0
20250227,164200,874352293,837,837,837,837,0
20250227,164100,874352293,837,837,837,837,0
20250227,164000,874352293,837,837,837,837,0
20250227,163900,874352293,837,837,837,837,0
20250227,163800,874352293,837,837,837,837,0
20250227,163700,874352293,837,837,837,837,0
20250227,163600,874352293,837,837,837,837,0
20250227,163500,874352293,837,837,837,837,3339
20250227,163400,874352293,837,837,837,837,0
20250227,163300,874352293,837,837,837,837,0
20250227,163200,874352293,837,837,837,837,0
20250227,163100,874352293,837,837,837,837,0
20250227,163000,874352293,837,837,837,837,0
20250227,162900,874352293,837,837,837,837,0
20250227,162800,874352293,837,837,837,837,0
20250227,162700,874352293,837,837,837,837,0
20250227,162600,874352293,837,837,837,837,0
20250227,162500,874352293,837,837,837,837,0
20250227,162400,874352293,837,837,837,837,0
20250227,162300,874352293,837,837,837,837,0
20250227,162200,874352293,837,837,837,837,0
20250227,162100,874352293,837,837,837,837,0
20250227,162000,874352293,837,837,837,837,0
20250227,161900,874352293,837,837,837,837,0
20250227,161800,874352293,837,837,837,837,0
20250227,161700,874352293,837,837,837,837,0
20250227,161600,874352293,837,837,837,837,0
20250227,161500,874352293,837,837,837,837,0
20250227,161400,874352293,837,837,837,837,0
20250227,161300,874352293,837,837,837,837,0
20250227,161200,874352293,837,837,837,837,0
20250227,161100,874352293,837,837,837,837,0
20250227,161000,874352293,837,837,837,837,0
20250227,160900,874352293,837,837,837,837,0
20250227,160800,874352293,837,837,837,837,0
20250227,160700,874352293,837,837,837,837,0
20250227,160600,874352293,837,837,837,837,0
20250227,160500,874352293,837,837,837,837,3339
20250227,160400,874352293,837,837,837,837,0
20250227,160300,874352293,837,837,837,837,0
20250227,160200,874352293,837,837,837,837,0
20250227,160100,874352293,837,837,837,837,0
20250227,160000,874352293,837,837,837,837,0
20250227,155900,874352293,837,837,837,837,0
20250227,155800,874352293,837,837,837,837,0
20250227,155700,874352293,837,837,837,837,0
20250227,155600,874352293,837,837,837,837,0
20250227,155500,874352293,837,837,837,837,0
20250227,155400,874352293,837,837,837,837,0
20250227,155300,874352293,837,837,837,837,0
20250227,155200,874352293,837,837,837,837,0
20250227,155100,874352293,837,837,837,837,0
20250227,155000,874352293,837,837,837,837,0
20250227,154900,874352293,837,837,837,837,0
20250227,154800,874352293,837,837,837,837,0
20250227,154700,874352293,837,837,837,837,0
20250227,154600,874352293,837,837,837,837,0
20250227,154500,874352293,837,837,837,837,0
20250227,154400,874352293,837,837,837,837,0
20250227,154300,874352293,837,837,837,837,0
20250227,154200,874352293,837,837,837,837,0
20250227,154100,874352293,837,837,837,837,0
20250227,154000,874352293,837,837,837,837,0
20250227,153900,874352293,837,837,837,837,0
20250227,153800,874352293,837,837,837,837,0
20250227,153700,874352293,837,837,837,837,0
20250227,153600,874352293,837,837,837,837,0
20250227,153500,874352293,837,837,837,837,3339
20250227,153400,874352293,837,837,837,837,0
20250227,153300,874352293,837,837,837,837,0
20250227,153200,874352293,837,837,837,837,0
20250227,153100,874352293,837,837,837,837,0
20250227,153000,874352293,837,837,837,837,3339
20250227,152900,871557550,839,839,839,839,0
20250227,152800,871557550,839,839,839,839,0
20250227,152700,871557550,839,839,839,839,0
20250227,152600,871557550,839,839,839,839,0
20250227,152500,871557550,839,839,839,839,0
20250227,152400,871557550,839,839,839,839,0
20250227,152300,871557550,839,839,839,839,0
20250227,152200,871557550,839,839,839,839,0
20250227,152100,871557550,839,839,839,839,0
20250227,152000,871557550,839,839,839,839,0
20250227,151900,871557550,839,838,839,838,4049
20250227,151800,868164487,838,837,838,837,1200
20250227,151700,867159387,837,837,837,837,2070
20250227,151600,865426797,836,835,836,835,1794
20250227,151500,863927807,834,834,834,834,194
20250227,151400,863766011,835,835,835,833,164
20250227,151300,863629193,835,835,835,835,0
20250227,151200,863629193,835,835,835,835,123
20250227,151100,863526488,835,835,835,835,119
20250227,151000,863427123,835,835,835,834,1633
20250227,150900,862063796,834,835,835,834,540
20250227,150800,861613386,835,835,835,835,7
20250227,150700,861607541,833,835,835,833,1004
20250227,150600,860771201,835,835,835,835,0
20250227,150500,860771201,835,835,835,835,1
20250227,150400,860770366,833,833,833,833,0
20250227,150300,860770366,833,834,834,833,401
20250227,150200,860436323,834,834,834,834,0
20250227,150100,860436323,834,834,835,834,7119
20250227,150000,854497966,834,834,834,834,540
20250227,145900,854047606,835,835,835,835,0
20250227,145800,854047606,835,835,835,835,0
20250227,145700,854047606,835,835,835,835,100
20250227,145600,853964106,835,835,835,835,5
20250227,145500,853959931,835,835,835,835,1
20250227,145400,853959096,834,834,834,834,0
20250227,145300,853959096,834,834,834,834,3882
20250227,145200,850721508,833,833,833,833,0
20250227,145100,850721508,833,833,833,833,300
20250227,145000,850471608,836,833,836,833,303
20250227,144900,850219200,834,835,836,834,567
20250227,144800,849745719,835,835,835,835,50
20250227,144700,849703969,835,835,835,835,0
20250227,144600,849703969,835,835,835,835,0
20250227,144500,849703969,835,833,835,833,2222
20250227,144400,847850044,833,832,833,832,1049
20250227,144300,846977227,833,833,833,833,1
20250227,144200,846976394,834,832,834,832,1371
20250227,144100,845835720,832,832,832,832,113
20250227,144000,845741704,832,831,832,831,210
20250227,143900,845566994,832,832,832,832,30
20250227,143800,845542034,832,832,832,832,0
20250227,143700,845542034,832,830,832,830,1526
20250227,143600,844274242,829,829,829,828,701
20250227,143500,843693703,828,831,831,828,3914
20250227,143400,840447509,831,831,831,831,2053
20250227,143300,838741466,833,833,833,833,1
20250227,143200,838740633,831,832,832,831,6085
20250227,143100,833680213,833,832,833,832,614
20250227,143000,833168754,833,833,833,833,11
20250227,142900,833159591,833,833,833,833,5
20250227,142800,833155426,832,832,832,832,0
20250227,142700,833155426,832,832,832,832,241
20250227,142600,832954914,833,833,833,833,0
20250227,142500,832954914,833,833,833,833,0
20250227,142400,832954914,833,834,834,832,467
20250227,142300,832565906,833,833,833,833,1274
20250227,142200,831504664,832,832,832,832,0
20250227,142100,831504664,832,832,832,832,0
20250227,142000,831504664,832,832,833,832,620
20250227,141900,830988819,832,832,832,832,0
20250227,141800,830988819,832,832,832,832,408
20250227,141700,830649363,832,832,832,832,60
20250227,141600,830599443,837,830,837,830,2
20250227,141500,830597776,830,837,839,829,42191
20250227,141400,795477650,837,836,837,836,901
20250227,141300,794723518,837,840,840,837,2185
20250227,141200,792894090,837,837,837,837,1
20250227,141100,792893253,837,840,840,837,3501
20250227,141000,789955413,838,838,838,838,18
20250227,140900,789940329,837,837,837,837,77
20250227,140800,789875880,836,838,838,836,4015
20250227,140700,786515321,838,838,838,838,82
20250227,140600,786446605,837,837,837,837,0
20250227,140500,786446605,837,837,837,837,2
20250227,140400,786444931,837,837,837,837,278
20250227,140300,786212245,840,838,840,838,1401
20250227,140200,785038205,839,839,839,839,5100
20250227,140100,780759305,840,842,842,840,101
20250227,140000,780674463,838,842,842,838,3
20250227,135900,780671941,842,839,842,839,101
20250227,135800,780587144,839,839,839,839,0
20250227,135700,780587144,839,839,839,839,33
20250227,135600,780559457,839,839,839,839,1893
20250227,135500,778971230,839,839,839,839,3317
20250227,135400,776188267,837,837,837,837,0
20250227,135300,776188267,837,837,837,837,6
20250227,135200,776183245,837,836,837,836,2520
20250227,135100,774074025,836,836,836,836,120
20250227,135000,773973705,838,838,838,838,0
20250227,134900,773973705,838,838,838,838,0
20250227,134800,773973705,838,838,838,838,1
20250227,134700,773972867,839,839,839,839,1
20250227,134600,773972028,836,836,839,836,1875
20250227,134500,772403028,841,841,841,841,0
20250227,134400,772403028,841,841,841,841,1
20250227,134300,772402187,837,837,837,837,5000
20250227,134200,768217187,836,836,836,836,0
20250227,134100,768217187,836,836,836,836,3
20250227,134000,768214679,836,836,836,836,881
20250227,133900,767478163,836,836,836,836,5
20250227,133800,767473983,836,838,838,836,37365
20250227,133700,736202186,838,838,838,838,97
20250227,133600,736120900,838,838,838,838,0
20250227,133500,736120900,838,838,838,838,0
20250227,133400,736120900,838,838,838,838,10
20250227,133300,736112520,837,838,838,837,402
20250227,133200,735775880,840,840,840,840,1004
20250227,133100,734932520,838,838,838,837,15
20250227,133000,734919955,841,841,841,841,0
20250227,132900,734919955,841,841,841,841,0
20250227,132800,734919955,841,841,841,841,0
20250227,132700,734919955,841,841,841,841,0
20250227,132600,734919955,841,841,841,841,1
20250227,132500,734919114,837,837,837,837,0
20250227,132400,734919114,837,837,837,837,0
20250227,132300,734919114,837,837,837,837,25
20250227,132200,734898189,837,837,837,837,0
20250227,132100,734898189,837,837,837,836,1050
20250227,132000,734020339,837,837,837,837,1826
20250227,131900,732491977,838,842,842,838,319
20250227,131800,732224579,842,842,842,842,1
20250227,131700,732223737,840,840,840,840,1500
20250227,131600,730963737,842,842,842,842,0
20250227,131500,730963737,842,840,842,838,3501
20250227,131400,728029893,838,838,838,838,0
20250227,131300,728029893,838,838,838,838,5
20250227,131200,728025703,840,839,840,839,294
20250227,131100,727778744,840,840,840,840,210
20250227,131000,727602344,840,840,840,840,150
20250227,130900,727476344,840,840,840,840,540
20250227,130800,727022744,840,840,840,840,0
20250227,130700,727022744,840,840,840,840,1
20250227,130600,727021904,839,840,840,839,312
20250227,130500,726759894,841,841,841,841,0
20250227,130400,726759894,841,841,841,841,11
20250227,130300,726750643,838,840,840,838,1710
20250227,130200,725317559,841,841,841,841,143
20250227,130100,725197296,839,840,840,839,2005
20250227,130000,723515096,841,842,842,840,1044
20250227,125900,722636492,843,843,843,843,0
20250227,125800,722636492,843,842,843,842,1588
20250227,125700,721299099,840,840,840,840,0
20250227,125600,721299099,840,840,840,840,0
20250227,125500,721299099,840,840,840,840,0
20250227,125400,721299099,840,840,840,840,1766
20250227,125300,719815659,840,840,840,840,0
20250227,125200,719815659,840,840,840,840,1900
20250227,125100,718219659,840,840,840,840,0
20250227,125000,718219659,840,840,840,840,477
20250227,124900,717818979,841,841,841,841,1683
20250227,124800,716403576,839,840,840,839,171
20250227,124700,716259995,841,841,841,841,46
20250227,124600,716221309,841,841,841,841,0
20250227,124500,716221309,841,841,841,841,51
20250227,124400,716178418,837,837,837,837,1
20250227,124300,716177581,841,841,841,841,1
20250227,124200,716176740,837,837,837,837,13
20250227,124100,716165859,837,837,837,837,0
20250227,124000,716165859,837,837,837,837,19
20250227,123900,716149956,841,840,841,840,4764
20250227,123800,712148195,840,840,840,840,8
20250227,123700,712141475,840,840,840,840,1
20250227,123600,712140635,840,840,840,840,3
20250227,123500,712138115,836,837,837,836,60
20250227,123400,712087937,836,836,836,836,0
20250227,123300,712087937,836,836,836,836,1374
20250227,123200,710939273,837,837,837,837,1000
20250227,123100,710102273,840,840,840,840,10
20250227,123000,710093873,840,840,840,840,5
20250227,122900,710089673,840,840,840,840,0
20250227,122800,710089673,840,840,840,840,5
20250227,122700,710085473,840,840,840,840,15
20250227,122600,710072873,840,840,840,840,0
20250227,122500,710072873,840,840,840,840,0
20250227,122400,710072873,840,840,840,840,8
20250227,122300,710066153,840,840,840,840,55
20250227,122200,710019953,840,836,840,836,3501
20250227,122100,707093113,836,837,838,836,1650
20250227,122000,705713228,838,839,839,838,2093
20250227,121900,703958792,841,841,841,841,2
20250227,121800,703957110,841,841,841,841,0
20250227,121700,703957110,841,841,841,841,0
20250227,121600,703957110,841,841,841,840,507
20250227,121500,703531223,841,841,841,841,0
20250227,121400,703531223,841,840,841,840,3
20250227,121300,703528701,840,840,840,840,1
20250227,121200,703527861,838,838,838,838,0
20250227,121100,703527861,838,839,839,838,99
20250227,121000,703444809,839,839,839,839,6
20250227,120900,703439775,839,839,839,839,0
20250227,120800,703439775,839,840,840,839,1500
20250227,120700,702180775,840,840,840,840,0
20250227,120600,702180775,840,842,842,840,518
20250227,120500,701745619,842,842,842,842,66
20250227,120400,701690047,842,842,842,842,2
20250227,120300,701688363,836,836,836,836,0
20250227,120200,701688363,836,836,836,836,601
20250227,120100,701185927,836,836,836,836,117
20250227,120000,701088115,836,836,836,836,0
20250227,115900,701088115,836,838,838,836,3549
20250227,115800,698118099,837,837,837,837,0
20250227,115700,698118099,837,840,840,837,8063
20250227,115600,691353897,842,842,842,842,0
20250227,115500,691353897,842,842,842,842,1
20250227,115400,691353055,838,839,839,838,8973
20250227,115300,683826352,840,840,840,840,0
20250227,115200,683826352,840,840,840,840,0
20250227,115100,683826352,840,840,840,840,3000
20250227,115000,681306352,840,840,840,840,0
20250227,114900,681306352,840,840,840,840,10
20250227,114800,681297952,837,837,837,837,101
20250227,114700,681213415,838,842,842,838,10509
20250227,114600,672399613,842,842,842,842,10
20250227,114500,672391193,840,843,843,840,10001
20250227,114400,663990350,841,841,841,841,336
20250227,114300,663707774,840,840,840,840,0
20250227,114200,663707774,840,839,840,839,399
20250227,114100,663372901,839,839,839,839,4748
20250227,114000,659389329,839,839,839,839,12
20250227,113900,659379261,838,838,838,838,0
20250227,113800,659379261,838,838,838,838,1
20250227,113700,659378423,838,838,839,838,2124
20250227,113600,657598447,838,838,838,838,10
20250227,113500,657590067,838,838,838,838,1449
20250227,113400,656375805,839,839,839,839,405
20250227,113300,656036010,839,839,839,839,81
20250227,113200,655968051,838,838,838,838,0
20250227,113100,655968051,838,838,838,838,0
20250227,113000,655968051,838,838,838,838,518
20250227,112900,655533967,838,838,838,838,30
20250227,112800,655508827,838,838,838,838,72
20250227,112700,655448491,838,838,838,838,50
20250227,112600,655406591,836,837,837,836,4050
20250227,112500,652019932,837,837,838,837,308
20250227,112400,651762128,838,838,838,838,77
20250227,112300,651697602,838,838,838,838,3830
20250227,112200,648488062,839,839,839,839,918
20250227,112100,647717860,840,840,840,840,1
20250227,112000,647717020,840,840,840,840,10
20250227,111900,647708620,838,838,838,838,0
20250227,111800,647708620,838,838,838,838,0
20250227,111700,647708620,838,838,838,838,0
20250227,111600,647708620,838,838,838,838,0
20250227,111500,647708620,838,838,838,838,0
20250227,111400,647708620,838,838,838,838,5000
20250227,111300,643518620,838,838,838,838,0
20250227,111200,643518620,838,840,840,838,830
20250227,111100,642823020,838,838,838,838,0
20250227,111000,642823020,838,838,838,838,1800
20250227,110900,641314620,838,838,838,838,4
20250227,110800,641311268,840,840,840,840,1
20250227,110700,641310428,840,840,840,840,1200
20250227,110600,640302428,840,840,840,840,0
20250227,110500,640302428,840,840,840,840,710
20250227,110400,639706028,843,841,843,840,278
20250227,110300,639472396,841,843,843,841,675
20250227,110200,638903721,841,841,841,841,505
20250227,110100,638479016,841,836,841,836,482
20250227,110000,638074837,836,838,838,836,4764
20250227,105900,634089071,838,838,838,838,0
20250227,105800,634089071,838,839,839,838,11
20250227,105700,634079852,840,838,840,838,2002
20250227,105600,632402172,840,837,840,837,565
20250227,105500,631927872,843,843,843,843,10
20250227,105400,631919442,837,842,843,837,584
20250227,105300,631430009,843,838,843,837,505
20250227,105200,631007271,843,843,843,838,35
20250227,105100,630977847,835,844,844,835,64869
20250227,105000,576492581,845,849,849,845,4843
20250227,104900,572395182,850,850,850,850,1080
20250227,104800,571477182,850,850,850,850,105
20250227,104700,571387932,850,850,850,850,0
20250227,104600,571387932,850,848,850,847,25005
20250227,104500,550172845,848,848,848,848,300
20250227,104400,549918445,848,848,848,848,8
20250227,104300,549911661,848,848,850,848,2862
20250227,104200,547484567,850,851,851,848,10927
20250227,104100,538202473,854,854,854,854,0
20250227,104000,538202473,854,854,854,854,17
20250227,103900,538187955,854,854,854,854,800
20250227,103800,537504755,854,854,854,854,500
20250227,103700,537077755,849,849,849,849,0
20250227,103600,537077755,849,851,851,849,1000
20250227,103500,536227962,851,852,852,851,1620
20250227,103400,534848687,853,853,853,853,0
20250227,103300,534848687,853,854,854,853,2387
20250227,103200,532811887,852,852,852,852,1784
20250227,103100,531291919,854,852,854,852,444
20250227,103000,530913189,852,848,852,847,1474
20250227,102900,529661861,849,854,854,849,3987
20250227,102800,526272494,852,852,852,852,307
20250227,102700,526010930,857,857,857,857,0
20250227,102600,526010930,857,857,857,857,2
20250227,102500,526009216,857,857,857,857,501
20250227,102400,525579859,856,852,856,851,2475
20250227,102300,523471877,856,857,857,856,7
20250227,102200,523465884,852,857,857,852,1319
20250227,102100,522341545,857,857,857,857,2
20250227,102000,522339831,857,857,857,857,14
20250227,101900,522327833,857,856,857,852,751
20250227,101800,521684659,856,852,856,852,502
20250227,101700,521256951,852,852,852,852,5
20250227,101600,521252691,852,852,852,852,1116
20250227,101500,520301859,856,856,856,856,0
20250227,101400,520301859,856,856,856,856,4
20250227,101300,520298435,856,856,856,856,1841
20250227,101200,518722539,856,853,856,853,2615
20250227,101100,516490189,855,854,856,853,154
20250227,101000,516358780,856,855,856,855,902
20250227,100900,515587569,856,853,856,853,203
20250227,100800,515414101,853,852,856,852,4116
20250227,100700,511906145,852,853,853,852,837
20250227,100600,511192990,853,856,856,853,4336
20250227,100500,507492741,855,856,856,855,1098
20250227,100400,506553903,856,856,856,856,4
20250227,100300,506550479,857,857,857,857,30
20250227,100200,506524769,857,853,858,853,3295
20250227,100100,503711779,854,857,857,854,1958
20250227,100000,502038470,857,857,857,857,1636
20250227,095900,500636418,857,858,858,857,70
20250227,095800,500576398,859,855,859,853,1335
20250227,095700,499435165,857,862,862,851,6385
20250227,095600,493981248,862,863,863,859,8634
20250227,095500,486547599,866,863,866,863,1852
20250227,095400,484949317,863,864,867,863,1818
20250227,095300,483378794,867,866,868,865,3854
20250227,095200,480041918,870,870,876,867,7740
20250227,095100,473326777,876,870,876,867,3300
20250227,095000,470455577,868,879,880,868,30278
20250227,094900,444051248,876,875,876,873,4179
20250227,094800,440393939,876,881,881,876,10265
20250227,094700,431374095,880,880,880,880,5610
20250227,094600,426437295,880,879,880,873,2249
20250227,094500,424467314,880,879,880,879,1130
20250227,094400,423472918,879,877,880,872,2589
20250227,094300,421200054,877,874,877,871,1162
20250227,094200,420182204,871,876,876,870,2295
20250227,094100,418176219,876,873,876,870,16457
20250227,094000,403817210,873,876,876,873,5740
20250227,093900,398802547,875,880,880,875,19326
20250227,093800,381832544,880,880,881,879,2529
20250227,093700,379608671,880,881,882,878,8235
20250227,093600,372369470,881,884,888,881,8226
20250227,093500,365091096,884,888,888,884,3503
20250227,093400,361985024,889,885,890,883,38504
20250227,093300,327796317,885,884,885,882,16046
20250227,093200,313610967,883,871,883,871,56527
20250227,093100,263993273,871,872,874,867,2976
20250227,093000,261394684,872,867,873,867,5345
20250227,092900,256739075,867,873,875,867,19187
20250227,092800,240009975,873,873,873,873,308
20250227,092700,239741091,873,871,874,870,20595
20250227,092600,221786534,870,855,870,855,28757
20250227,092500,197005498,854,844,854,844,28887
20250227,092400,172475190,844,844,844,843,1858
20250227,092300,170907084,843,840,844,840,2671
20250227,092200,168657901,843,840,843,840,7761
20250227,092100,162122972,841,840,842,840,10138
20250227,092000,153589154,841,840,842,840,10056
20250227,091900,145130029,840,832,840,832,4572
20250227,091800,141316585,834,831,835,831,2625
20250227,091700,139127458,835,836,836,831,5142
20250227,091600,134841093,839,842,842,836,6812
20250227,091500,129132261,842,842,842,840,1109
20250227,091400,128199483,842,840,843,838,1566
20250227,091300,126885458,838,835,838,835,4231
20250227,091200,123350118,838,843,843,834,5719
20250227,091100,118572861,838,835,843,835,1960
20250227,091000,116933801,843,846,846,835,11994
20250227,090900,106893252,846,843,847,840,16769
20250227,090800,92785769,843,843,845,842,15286
20250227,090700,79900421,849,844,849,841,14398
20250227,090600,67768386,851,851,851,845,26835
20250227,090500,45080786,850,855,856,850,5738
20250227,090400,40192182,855,855,856,852,5523
20250227,090300,35471252,855,851,855,851,16
20250227,090200,35457632,856,852,857,851,6904
20250227,090100,29563014,857,864,864,852,8160
20250227,090000,22589407,861,872,872,860,26094