stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,190300,907902025,1794,1794,1794,1794,3729
20240227,190200,907902025,1794,1794,1794,1794,0
20240227,190100,907902025,1794,1794,1794,1794,0
20240227,190000,907902025,1794,1794,1794,1794,0
20240227,185900,907902025,1794,1794,1794,1794,0
20240227,185800,907902025,1794,1794,1794,1794,0
20240227,185700,907902025,1794,1794,1794,1794,0
20240227,185600,907902025,1794,1794,1794,1794,0
20240227,185500,907902025,1794,1794,1794,1794,0
20240227,185400,907902025,1794,1794,1794,1794,0
20240227,185300,907902025,1794,1794,1794,1794,0
20240227,185200,907902025,1794,1794,1794,1794,0
20240227,185100,907902025,1794,1794,1794,1794,0
20240227,185000,907902025,1794,1794,1794,1794,0
20240227,184900,907902025,1794,1794,1794,1794,0
20240227,184800,907902025,1794,1794,1794,1794,0
20240227,184700,907902025,1794,1794,1794,1794,0
20240227,184600,907902025,1794,1794,1794,1794,0
20240227,184500,907902025,1794,1794,1794,1794,0
20240227,184400,907902025,1794,1794,1794,1794,0
20240227,184300,907902025,1794,1794,1794,1794,0
20240227,184200,907902025,1794,1794,1794,1794,0
20240227,184100,907902025,1794,1794,1794,1794,0
20240227,184000,907902025,1794,1794,1794,1794,0
20240227,183900,907902025,1794,1794,1794,1794,0
20240227,183800,907902025,1794,1794,1794,1794,0
20240227,183700,907902025,1794,1794,1794,1794,0
20240227,183600,907902025,1794,1794,1794,1794,0
20240227,183500,907902025,1794,1794,1794,1794,0
20240227,183400,907902025,1794,1794,1794,1794,0
20240227,183300,907902025,1794,1794,1794,1794,3729
20240227,183200,907902025,1794,1794,1794,1794,0
20240227,183100,907902025,1794,1794,1794,1794,0
20240227,183000,907902025,1794,1794,1794,1794,0
20240227,182900,907902025,1794,1794,1794,1794,0
20240227,182800,907902025,1794,1794,1794,1794,0
20240227,182700,907902025,1794,1794,1794,1794,0
20240227,182600,907902025,1794,1794,1794,1794,0
20240227,182500,907902025,1794,1794,1794,1794,0
20240227,182400,907902025,1794,1794,1794,1794,0
20240227,182300,907902025,1794,1794,1794,1794,0
20240227,182200,907902025,1794,1794,1794,1794,0
20240227,182100,907902025,1794,1794,1794,1794,0
20240227,182000,907902025,1794,1794,1794,1794,0
20240227,181900,907902025,1794,1794,1794,1794,0
20240227,181800,907902025,1794,1794,1794,1794,0
20240227,181700,907902025,1794,1794,1794,1794,0
20240227,181600,907902025,1794,1794,1794,1794,0
20240227,181500,907902025,1794,1794,1794,1794,0
20240227,181400,907902025,1794,1794,1794,1794,0
20240227,181300,907902025,1794,1794,1794,1794,0
20240227,181200,907902025,1794,1794,1794,1794,0
20240227,181100,907902025,1794,1794,1794,1794,0
20240227,181000,907902025,1794,1794,1794,1794,0
20240227,180900,907902025,1794,1794,1794,1794,0
20240227,180800,907902025,1794,1794,1794,1794,0
20240227,180700,907902025,1794,1794,1794,1794,0
20240227,180600,907902025,1794,1794,1794,1794,0
20240227,180500,907902025,1794,1794,1794,1794,0
20240227,180400,907902025,1794,1794,1794,1794,0
20240227,180300,907902025,1794,1794,1794,1794,3729
20240227,180200,907902025,1794,1794,1794,1794,0
20240227,180100,907902025,1794,1794,1794,1794,0
20240227,180000,907902025,1794,1794,1794,1794,0
20240227,175900,907902025,1794,1794,1794,1794,0
20240227,175800,907902025,1794,1794,1794,1794,0
20240227,175700,907902025,1794,1794,1794,1794,0
20240227,175600,907902025,1794,1794,1794,1794,0
20240227,175500,907902025,1794,1794,1794,1794,0
20240227,175400,907902025,1794,1794,1794,1794,0
20240227,175300,907902025,1794,1794,1794,1794,0
20240227,175200,907902025,1794,1794,1794,1794,0
20240227,175100,907902025,1794,1794,1794,1794,0
20240227,175000,907902025,1794,1794,1794,1794,0
20240227,174900,907902025,1794,1794,1794,1794,0
20240227,174800,907902025,1794,1794,1794,1794,0
20240227,174700,907902025,1794,1794,1794,1794,0
20240227,174600,907902025,1794,1794,1794,1794,0
20240227,174500,907902025,1794,1794,1794,1794,0
20240227,174400,907902025,1794,1794,1794,1794,0
20240227,174300,907902025,1794,1794,1794,1794,0
20240227,174200,907902025,1794,1794,1794,1794,0
20240227,174100,907902025,1794,1794,1794,1794,0
20240227,174000,907902025,1794,1794,1794,1794,0
20240227,173900,907902025,1794,1794,1794,1794,0
20240227,173800,907902025,1794,1794,1794,1794,0
20240227,173700,907902025,1794,1794,1794,1794,0
20240227,173600,907902025,1794,1794,1794,1794,0
20240227,173500,907902025,1794,1794,1794,1794,0
20240227,173400,907902025,1794,1794,1794,1794,0
20240227,173300,907902025,1794,1794,1794,1794,3729
20240227,173200,907902025,1794,1794,1794,1794,0
20240227,173100,907902025,1794,1794,1794,1794,0
20240227,173000,907902025,1794,1794,1794,1794,0
20240227,172900,907902025,1794,1794,1794,1794,0
20240227,172800,907902025,1794,1794,1794,1794,0
20240227,172700,907902025,1794,1794,1794,1794,0
20240227,172600,907902025,1794,1794,1794,1794,0
20240227,172500,907902025,1794,1794,1794,1794,0
20240227,172400,907902025,1794,1794,1794,1794,0
20240227,172300,907902025,1794,1794,1794,1794,0
20240227,172200,907902025,1794,1794,1794,1794,0
20240227,172100,907902025,1794,1794,1794,1794,0
20240227,172000,907902025,1794,1794,1794,1794,0
20240227,171900,907902025,1794,1794,1794,1794,0
20240227,171800,907902025,1794,1794,1794,1794,0
20240227,171700,907902025,1794,1794,1794,1794,0
20240227,171600,907902025,1794,1794,1794,1794,0
20240227,171500,907902025,1794,1794,1794,1794,0
20240227,171400,907902025,1794,1794,1794,1794,0
20240227,171300,907902025,1794,1794,1794,1794,0
20240227,171200,907902025,1794,1794,1794,1794,0
20240227,171100,907902025,1794,1794,1794,1794,0
20240227,171000,907902025,1794,1794,1794,1794,0
20240227,170900,907902025,1794,1794,1794,1794,0
20240227,170800,907902025,1794,1794,1794,1794,0
20240227,170700,907902025,1794,1794,1794,1794,0
20240227,170600,907902025,1794,1794,1794,1794,0
20240227,170500,907902025,1794,1794,1794,1794,0
20240227,170400,907902025,1794,1794,1794,1794,0
20240227,170300,907902025,1794,1794,1794,1794,3729
20240227,170200,907902025,1794,1794,1794,1794,0
20240227,170100,907902025,1794,1794,1794,1794,0
20240227,170000,907902025,1794,1794,1794,1794,0
20240227,165900,907902025,1794,1794,1794,1794,0
20240227,165800,907902025,1794,1794,1794,1794,0
20240227,165700,907902025,1794,1794,1794,1794,0
20240227,165600,907902025,1794,1794,1794,1794,0
20240227,165500,907902025,1794,1794,1794,1794,0
20240227,165400,907902025,1794,1794,1794,1794,0
20240227,165300,907902025,1794,1794,1794,1794,0
20240227,165200,907902025,1794,1794,1794,1794,0
20240227,165100,907902025,1794,1794,1794,1794,0
20240227,165000,907902025,1794,1794,1794,1794,0
20240227,164900,907902025,1794,1794,1794,1794,0
20240227,164800,907902025,1794,1794,1794,1794,0
20240227,164700,907902025,1794,1794,1794,1794,0
20240227,164600,907902025,1794,1794,1794,1794,0
20240227,164500,907902025,1794,1794,1794,1794,0
20240227,164400,907902025,1794,1794,1794,1794,0
20240227,164300,907902025,1794,1794,1794,1794,0
20240227,164200,907902025,1794,1794,1794,1794,0
20240227,164100,907902025,1794,1794,1794,1794,0
20240227,164000,907902025,1794,1794,1794,1794,0
20240227,163900,907902025,1794,1794,1794,1794,0
20240227,163800,907902025,1794,1794,1794,1794,0
20240227,163700,907902025,1794,1794,1794,1794,0
20240227,163600,907902025,1794,1794,1794,1794,0
20240227,163500,907902025,1794,1794,1794,1794,0
20240227,163400,907902025,1794,1794,1794,1794,0
20240227,163300,907902025,1794,1794,1794,1794,3729
20240227,163200,907902025,1794,1794,1794,1794,0
20240227,163100,907902025,1794,1794,1794,1794,0
20240227,163000,907902025,1794,1794,1794,1794,0
20240227,162900,907902025,1794,1794,1794,1794,0
20240227,162800,907902025,1794,1794,1794,1794,0
20240227,162700,907902025,1794,1794,1794,1794,0
20240227,162600,907902025,1794,1794,1794,1794,0
20240227,162500,907902025,1794,1794,1794,1794,0
20240227,162400,907902025,1794,1794,1794,1794,0
20240227,162300,907902025,1794,1794,1794,1794,0
20240227,162200,907902025,1794,1794,1794,1794,0
20240227,162100,907902025,1794,1794,1794,1794,0
20240227,162000,907902025,1794,1794,1794,1794,0
20240227,161900,907902025,1794,1794,1794,1794,0
20240227,161800,907902025,1794,1794,1794,1794,0
20240227,161700,907902025,1794,1794,1794,1794,0
20240227,161600,907902025,1794,1794,1794,1794,0
20240227,161500,907902025,1794,1794,1794,1794,0
20240227,161400,907902025,1794,1794,1794,1794,0
20240227,161300,907902025,1794,1794,1794,1794,0
20240227,161200,907902025,1794,1794,1794,1794,0
20240227,161100,907902025,1794,1794,1794,1794,0
20240227,161000,907902025,1794,1794,1794,1794,0
20240227,160900,907902025,1794,1794,1794,1794,0
20240227,160800,907902025,1794,1794,1794,1794,0
20240227,160700,907902025,1794,1794,1794,1794,0
20240227,160600,907902025,1794,1794,1794,1794,0
20240227,160500,907902025,1794,1794,1794,1794,0
20240227,160400,907902025,1794,1794,1794,1794,0
20240227,160300,907902025,1794,1794,1794,1794,3729
20240227,160200,907902025,1794,1794,1794,1794,0
20240227,160100,907902025,1794,1794,1794,1794,0
20240227,160000,907902025,1794,1794,1794,1794,0
20240227,155900,907902025,1794,1794,1794,1794,0
20240227,155800,907902025,1794,1794,1794,1794,0
20240227,155700,907902025,1794,1794,1794,1794,0
20240227,155600,907902025,1794,1794,1794,1794,0
20240227,155500,907902025,1794,1794,1794,1794,0
20240227,155400,907902025,1794,1794,1794,1794,0
20240227,155300,907902025,1794,1794,1794,1794,0
20240227,155200,907902025,1794,1794,1794,1794,0
20240227,155100,907902025,1794,1794,1794,1794,0
20240227,155000,907902025,1794,1794,1794,1794,0
20240227,154900,907902025,1794,1794,1794,1794,0
20240227,154800,907902025,1794,1794,1794,1794,0
20240227,154700,907902025,1794,1794,1794,1794,0
20240227,154600,907902025,1794,1794,1794,1794,0
20240227,154500,907902025,1794,1794,1794,1794,0
20240227,154400,907902025,1794,1794,1794,1794,0
20240227,154300,907902025,1794,1794,1794,1794,0
20240227,154200,907902025,1794,1794,1794,1794,0
20240227,154100,907902025,1794,1794,1794,1794,0
20240227,154000,907902025,1794,1794,1794,1794,0
20240227,153900,907902025,1794,1794,1794,1794,0
20240227,153800,907902025,1794,1794,1794,1794,0
20240227,153700,907902025,1794,1794,1794,1794,0
20240227,153600,907902025,1794,1794,1794,1794,0
20240227,153500,907902025,1794,1794,1794,1794,0
20240227,153400,907902025,1794,1794,1794,1794,0
20240227,153300,907902025,1794,1794,1794,1794,3729
20240227,153200,907902025,1794,1794,1794,1794,0
20240227,153100,907902025,1794,1794,1794,1794,0
20240227,153000,907902025,1794,1794,1794,1794,3729
20240227,152900,901212199,1794,1794,1794,1794,0
20240227,152800,901212199,1794,1794,1794,1794,0
20240227,152700,901212199,1794,1794,1794,1794,0
20240227,152600,901212199,1794,1794,1794,1794,0
20240227,152500,901212199,1794,1794,1794,1794,0
20240227,152400,901212199,1794,1794,1794,1794,0
20240227,152300,901212199,1794,1794,1794,1794,0
20240227,152200,901212199,1794,1794,1794,1794,0
20240227,152100,901212199,1794,1794,1794,1794,0
20240227,152000,901212199,1794,1794,1794,1794,0
20240227,151900,901212199,1794,1794,1800,1794,1211
20240227,151800,899039647,1795,1795,1801,1794,1717
20240227,151700,895958968,1795,1800,1800,1794,2743
20240227,151600,891035163,1797,1799,1799,1797,4378
20240227,151500,883162782,1803,1803,1803,1803,101
20240227,151400,882980679,1798,1798,1798,1798,407
20240227,151300,882248893,1798,1799,1799,1798,303
20240227,151200,881704088,1803,1803,1803,1803,200
20240227,151100,881343488,1803,1803,1803,1803,300
20240227,151000,880802588,1804,1804,1804,1803,1500
20240227,150900,878097088,1803,1800,1803,1800,1298
20240227,150800,875757688,1800,1800,1800,1800,702
20240227,150700,874494088,1800,1800,1800,1800,0
20240227,150600,874494088,1800,1797,1800,1797,657
20240227,150500,873312856,1797,1797,1797,1797,116
20240227,150400,873104404,1797,1796,1797,1796,1734
20240227,150300,869990095,1794,1794,1794,1794,300
20240227,150200,869451895,1794,1794,1794,1794,500
20240227,150100,868554895,1794,1794,1794,1794,59
20240227,150000,868449049,1793,1796,1796,1793,1100
20240227,145900,866476449,1796,1796,1796,1796,0
20240227,145800,866476449,1796,1792,1796,1792,84
20240227,145700,866325869,1792,1792,1792,1792,100
20240227,145600,866146669,1790,1793,1793,1790,13838
20240227,145500,841358642,1793,1793,1793,1793,1721
20240227,145400,838272889,1793,1792,1793,1792,2207
20240227,145300,834317748,1792,1793,1793,1792,110
20240227,145200,834120531,1793,1793,1793,1792,1683
20240227,145100,831104230,1793,1793,1793,1793,1259
20240227,145000,828846843,1793,1793,1793,1793,1897
20240227,144900,825445522,1792,1792,1792,1792,0
20240227,144800,825445522,1792,1792,1792,1792,300
20240227,144700,824907922,1792,1793,1793,1792,1592
20240227,144600,822054458,1793,1796,1796,1793,3518
20240227,144500,815744482,1794,1797,1797,1794,1876
20240227,144400,812377227,1796,1795,1797,1795,55
20240227,144300,812278446,1795,1796,1796,1795,10000
20240227,144200,794328427,1796,1796,1797,1796,16146
20240227,144100,765329711,1796,1799,1799,1796,17223
20240227,144000,734371560,1800,1800,1801,1800,1876
20240227,143900,730994560,1801,1801,1801,1801,459
20240227,143800,730167901,1801,1801,1801,1801,1000
20240227,143700,728366901,1803,1801,1803,1801,181
20240227,143600,728040720,1803,1803,1803,1803,0
20240227,143500,728040720,1803,1803,1803,1803,250
20240227,143400,727589970,1803,1803,1803,1803,1
20240227,143300,727588167,1801,1803,1803,1801,12
20240227,143200,727566551,1803,1800,1803,1800,803
20240227,143100,726121148,1800,1800,1800,1800,200
20240227,143000,725761148,1799,1800,1800,1799,1200
20240227,142900,723602259,1799,1804,1804,1799,5001
20240227,142800,714604395,1801,1806,1806,1801,1745
20240227,142700,711459066,1805,1806,1806,1805,654
20240227,142600,710278595,1804,1804,1804,1804,1000
20240227,142500,708474595,1806,1806,1806,1806,0
20240227,142400,708474595,1806,1805,1806,1805,187
20240227,142300,708137059,1805,1805,1805,1805,40
20240227,142200,708064859,1805,1805,1805,1805,800
20240227,142100,706620859,1805,1805,1805,1805,0
20240227,142000,706620859,1805,1805,1805,1805,640
20240227,141900,705465659,1804,1804,1804,1804,2233
20240227,141800,701437327,1804,1804,1804,1804,200
20240227,141700,701076527,1804,1804,1804,1804,1
20240227,141600,701074723,1799,1799,1799,1799,296
20240227,141500,700542219,1795,1795,1795,1795,0
20240227,141400,700542219,1795,1799,1799,1795,130
20240227,141300,700308381,1799,1799,1799,1799,5
20240227,141200,700299386,1799,1799,1799,1799,9857
20240227,141100,682566643,1799,1796,1799,1796,3498
20240227,141000,676275797,1796,1797,1797,1796,1742
20240227,140900,673146112,1797,1797,1799,1797,329
20240227,140800,672554895,1800,1798,1800,1798,1761
20240227,140700,669385107,1797,1803,1803,1797,292
20240227,140600,668859692,1797,1797,1797,1797,0
20240227,140500,668859692,1797,1800,1800,1795,11804
20240227,140400,647662678,1799,1799,1799,1799,0
20240227,140300,647662678,1799,1799,1799,1799,0
20240227,140200,647662678,1799,1801,1801,1799,17628
20240227,140100,615931318,1801,1801,1801,1801,100
20240227,140000,615751218,1801,1801,1801,1801,0
20240227,135900,615751218,1801,1801,1801,1801,0
20240227,135800,615751218,1801,1801,1801,1801,0
20240227,135700,615751218,1801,1802,1802,1801,960
20240227,135600,614022136,1801,1801,1801,1801,1
20240227,135500,614020335,1801,1801,1801,1801,0
20240227,135400,614020335,1801,1801,1801,1801,0
20240227,135300,614020335,1801,1801,1801,1801,0
20240227,135200,614020335,1801,1801,1801,1801,100
20240227,135100,613840235,1801,1803,1806,1801,8210
20240227,135000,599048081,1803,1803,1803,1803,2589
20240227,134900,594380114,1802,1802,1802,1802,0
20240227,134800,594380114,1802,1802,1802,1802,0
20240227,134700,594380114,1802,1803,1803,1802,5781
20240227,134600,583957291,1806,1805,1806,1804,3846
20240227,134500,577018985,1807,1807,1807,1807,4
20240227,134400,577011757,1805,1805,1805,1805,0
20240227,134300,577011757,1805,1805,1805,1805,110
20240227,134200,576813207,1806,1806,1806,1806,700
20240227,134100,575549007,1804,1805,1805,1804,785
20240227,134000,574132099,1806,1806,1806,1806,0
20240227,133900,574132099,1806,1806,1806,1806,0
20240227,133800,574132099,1806,1807,1807,1806,204
20240227,133700,573763673,1805,1805,1805,1805,0
20240227,133600,573763673,1805,1805,1805,1805,0
20240227,133500,573763673,1805,1805,1805,1805,0
20240227,133400,573763673,1805,1805,1805,1805,8
20240227,133300,573749233,1805,1807,1807,1805,73
20240227,133200,573617336,1804,1804,1804,1804,0
20240227,133100,573617336,1804,1804,1804,1804,294
20240227,133000,573086960,1803,1803,1803,1803,551
20240227,132900,572093507,1802,1802,1802,1802,132
20240227,132800,571855643,1802,1802,1802,1802,0
20240227,132700,571855643,1802,1807,1807,1802,11406
20240227,132600,551260990,1808,1808,1808,1808,100
20240227,132500,551080190,1808,1808,1808,1808,0
20240227,132400,551080190,1808,1808,1808,1808,0
20240227,132300,551080190,1808,1811,1811,1808,6804
20240227,132200,538776392,1814,1814,1814,1814,0
20240227,132100,538776392,1814,1814,1814,1814,0
20240227,132000,538776392,1814,1814,1814,1814,0
20240227,131900,538776392,1814,1814,1814,1814,0
20240227,131800,538776392,1814,1814,1814,1814,0
20240227,131700,538776392,1814,1814,1814,1814,0
20240227,131600,538776392,1814,1814,1814,1814,0
20240227,131500,538776392,1814,1814,1814,1814,0
20240227,131400,538776392,1814,1814,1814,1814,1
20240227,131300,538774578,1812,1812,1812,1812,241
20240227,131200,538337886,1813,1813,1813,1813,0
20240227,131100,538337886,1813,1813,1813,1813,10
20240227,131000,538319756,1813,1813,1813,1813,0
20240227,130900,538319756,1813,1813,1813,1813,1
20240227,130800,538317943,1808,1808,1808,1808,0
20240227,130700,538317943,1808,1808,1808,1808,70
20240227,130600,538191383,1809,1810,1810,1809,480
20240227,130500,537322652,1810,1810,1810,1810,0
20240227,130400,537322652,1810,1812,1812,1810,33
20240227,130300,537262892,1813,1813,1813,1813,0
20240227,130200,537262892,1813,1813,1813,1813,1
20240227,130100,537261079,1813,1813,1813,1813,0
20240227,130000,537261079,1813,1813,1813,1813,0
20240227,125900,537261079,1813,1813,1813,1813,0
20240227,125800,537261079,1813,1813,1813,1813,0
20240227,125700,537261079,1813,1813,1813,1813,40
20240227,125600,537188559,1813,1813,1813,1813,10
20240227,125500,537170429,1810,1810,1810,1810,0
20240227,125400,537170429,1810,1810,1810,1810,0
20240227,125300,537170429,1810,1811,1811,1810,25
20240227,125200,537125169,1812,1812,1812,1812,5
20240227,125100,537116109,1814,1814,1814,1814,5
20240227,125000,537107039,1810,1810,1810,1810,0
20240227,124900,537107039,1810,1810,1810,1810,1
20240227,124800,537105229,1808,1808,1808,1808,0
20240227,124700,537105229,1808,1809,1809,1808,267
20240227,124600,536622390,1808,1808,1808,1808,0
20240227,124500,536622390,1808,1808,1808,1808,300
20240227,124400,536079990,1808,1812,1812,1808,1331
20240227,124300,533668774,1812,1812,1812,1812,0
20240227,124200,533668774,1812,1812,1812,1812,100
20240227,124100,533487574,1812,1815,1816,1812,24
20240227,124000,533444057,1815,1815,1815,1815,1
20240227,123900,533442242,1813,1813,1813,1813,1
20240227,123800,533440429,1806,1806,1806,1806,0
20240227,123700,533440429,1806,1806,1806,1806,0
20240227,123600,533440429,1806,1810,1810,1806,4000
20240227,123500,526207916,1818,1818,1818,1818,0
20240227,123400,526207916,1818,1818,1818,1810,237
20240227,123300,525778930,1810,1810,1810,1810,0
20240227,123200,525778930,1810,1810,1810,1810,0
20240227,123100,525778930,1810,1810,1810,1810,0
20240227,123000,525778930,1810,1810,1810,1810,0
20240227,122900,525778930,1810,1810,1810,1810,0
20240227,122800,525778930,1810,1810,1810,1810,0
20240227,122700,525778930,1810,1810,1810,1810,0
20240227,122600,525778930,1810,1811,1811,1810,1381
20240227,122500,523279317,1814,1814,1814,1814,0
20240227,122400,523279317,1814,1814,1814,1814,10
20240227,122300,523261177,1816,1809,1816,1808,3100
20240227,122200,517655574,1808,1809,1809,1808,900
20240227,122100,516027874,1808,1808,1808,1808,0
20240227,122000,516027874,1808,1811,1811,1807,1567
20240227,121900,513194238,1807,1808,1808,1807,2700
20240227,121800,508312865,1808,1809,1809,1808,1328
20240227,121700,505911541,1808,1810,1810,1808,3001
20240227,121600,500482538,1810,1812,1812,1810,3742
20240227,121500,493707380,1812,1813,1813,1812,4048
20240227,121400,486370426,1813,1813,1813,1813,539
20240227,121300,485393219,1814,1813,1814,1813,3
20240227,121200,485387778,1814,1814,1814,1814,459
20240227,121100,484555152,1814,1814,1814,1814,931
20240227,121000,482866318,1815,1815,1815,1815,1070
20240227,120900,480924268,1815,1816,1816,1815,1000
20240227,120800,479109218,1819,1819,1819,1819,0
20240227,120700,479109218,1819,1819,1819,1819,300
20240227,120600,478563518,1815,1815,1815,1815,1
20240227,120500,478561703,1815,1816,1816,1815,3000
20240227,120400,473116203,1816,1816,1816,1816,2104
20240227,120300,469295339,1817,1818,1818,1817,583
20240227,120200,468236023,1817,1817,1817,1817,0
20240227,120100,468236023,1817,1817,1817,1817,2051
20240227,120000,464509356,1818,1818,1818,1818,0
20240227,115900,464509356,1818,1818,1818,1818,0
20240227,115800,464509356,1818,1818,1818,1817,1797
20240227,115700,461242881,1819,1819,1819,1819,60
20240227,115600,461133741,1819,1819,1819,1819,200
20240227,115500,460769941,1819,1819,1819,1819,728
20240227,115400,459445709,1818,1818,1818,1818,0
20240227,115300,459445709,1818,1818,1818,1818,100
20240227,115200,459263909,1818,1818,1818,1818,0
20240227,115100,459263909,1818,1818,1818,1818,0
20240227,115000,459263909,1818,1820,1820,1818,1435
20240227,114900,456652325,1820,1820,1820,1820,0
20240227,114800,456652325,1820,1820,1820,1820,300
20240227,114700,456106325,1820,1820,1820,1820,0
20240227,114600,456106325,1820,1820,1820,1820,0
20240227,114500,456106325,1820,1820,1820,1820,0
20240227,114400,456106325,1820,1820,1820,1820,151
20240227,114300,455831505,1820,1820,1820,1820,141
20240227,114200,455574885,1820,1820,1820,1818,650
20240227,114100,454391985,1820,1820,1820,1820,1170
20240227,114000,452262585,1820,1820,1820,1820,10
20240227,113900,452244385,1820,1820,1820,1820,380
20240227,113800,451552785,1820,1820,1820,1820,1109
20240227,113700,449534405,1820,1820,1820,1816,17113
20240227,113600,418388945,1820,1820,1820,1820,230
20240227,113500,417970345,1820,1820,1820,1820,0
20240227,113400,417970345,1820,1820,1820,1820,116
20240227,113300,417759225,1820,1820,1820,1820,757
20240227,113200,416381485,1820,1820,1820,1820,20
20240227,113100,416345085,1820,1820,1820,1820,800
20240227,113000,414889085,1815,1817,1817,1815,19720
20240227,112900,379079820,1818,1819,1819,1818,645
20240227,112800,377906910,1818,1820,1820,1818,2105
20240227,112700,374078736,1822,1822,1822,1822,117
20240227,112600,373865562,1822,1821,1827,1821,21
20240227,112500,373827305,1822,1820,1822,1820,110
20240227,112400,373627085,1817,1817,1817,1817,0
20240227,112300,373627085,1817,1823,1823,1816,18052
20240227,112200,340764595,1824,1825,1825,1824,2444
20240227,112100,336306467,1832,1832,1832,1832,0
20240227,112000,336306467,1832,1832,1832,1832,100
20240227,111900,336123267,1832,1832,1832,1832,97
20240227,111800,335945563,1824,1824,1824,1824,107
20240227,111700,335750395,1824,1824,1824,1824,110
20240227,111600,335549755,1825,1825,1825,1825,1160
20240227,111500,333432755,1826,1826,1826,1826,2662
20240227,111400,328571943,1827,1827,1827,1827,545
20240227,111300,327576228,1827,1827,1827,1827,0
20240227,111200,327576228,1827,1827,1827,1827,0
20240227,111100,327576228,1827,1827,1827,1827,0
20240227,111000,327576228,1827,1827,1827,1827,0
20240227,110900,327576228,1827,1827,1827,1827,11
20240227,110800,327556131,1825,1825,1825,1825,0
20240227,110700,327556131,1825,1825,1825,1825,0
20240227,110600,327556131,1825,1825,1825,1825,0
20240227,110500,327556131,1825,1825,1825,1825,0
20240227,110400,327556131,1825,1826,1826,1825,189
20240227,110300,327211156,1825,1832,1832,1825,12952
20240227,110200,303550840,1832,1832,1832,1832,239
20240227,110100,303112992,1831,1831,1831,1831,6
20240227,110000,303102006,1831,1831,1831,1831,0
20240227,105900,303102006,1831,1831,1831,1831,0
20240227,105800,303102006,1831,1831,1831,1831,0
20240227,105700,303102006,1831,1829,1831,1829,2
20240227,105600,303098346,1829,1829,1829,1829,0
20240227,105500,303098346,1829,1829,1829,1829,6
20240227,105400,303087372,1829,1829,1829,1829,1
20240227,105300,303085543,1829,1829,1829,1829,0
20240227,105200,303085543,1829,1829,1829,1829,50
20240227,105100,302994093,1828,1828,1828,1828,0
20240227,105000,302994093,1828,1828,1828,1828,771
20240227,104900,301584705,1828,1828,1828,1828,0
20240227,104800,301584705,1828,1828,1828,1828,0
20240227,104700,301584705,1828,1832,1832,1828,5629
20240227,104600,291283895,1833,1833,1833,1833,124
20240227,104500,291056603,1834,1834,1834,1834,0
20240227,104400,291056603,1834,1834,1834,1834,503
20240227,104300,290134101,1834,1833,1834,1833,996
20240227,104200,288308427,1833,1833,1833,1833,6
20240227,104100,288297429,1830,1830,1830,1830,10
20240227,104000,288279129,1833,1833,1833,1833,100
20240227,103900,288095829,1832,1832,1832,1832,1
20240227,103800,288093997,1834,1834,1834,1834,0
20240227,103700,288093997,1834,1834,1834,1834,0
20240227,103600,288093997,1834,1834,1834,1834,2897
20240227,103500,282780899,1832,1834,1834,1832,500
20240227,103400,281864099,1834,1833,1834,1833,501
20240227,103300,280945765,1833,1831,1834,1828,4919
20240227,103200,271944223,1832,1832,1832,1832,0
20240227,103100,271944223,1832,1832,1832,1832,1765
20240227,103000,268710743,1830,1830,1830,1830,575
20240227,102900,267658493,1828,1828,1828,1828,91
20240227,102800,267492145,1828,1826,1828,1826,1867
20240227,102700,264082783,1826,1828,1828,1826,2126
20240227,102600,260198827,1830,1832,1832,1829,3020
20240227,102500,254671322,1832,1831,1832,1831,2258
20240227,102400,250536874,1832,1832,1832,1832,1070
20240227,102300,248576634,1833,1833,1833,1833,968
20240227,102200,246802290,1833,1833,1833,1833,182
20240227,102100,246468684,1832,1832,1832,1832,0
20240227,102000,246468684,1832,1832,1832,1832,1550
20240227,101900,243629084,1833,1833,1833,1833,2670
20240227,101800,238734974,1844,1844,1844,1844,2
20240227,101700,238731286,1833,1836,1836,1832,5943
20240227,101600,227836975,1848,1839,1848,1835,2787
20240227,101500,222711856,1835,1848,1848,1835,1969
20240227,101400,219093550,1851,1851,1851,1851,0
20240227,101300,219093550,1851,1851,1851,1851,1
20240227,101200,219091699,1839,1836,1839,1836,350
20240227,101100,218448058,1839,1839,1839,1839,0
20240227,101000,218448058,1839,1839,1839,1839,0
20240227,100900,218448058,1839,1836,1839,1834,2988
20240227,100800,212965138,1836,1836,1836,1836,2270
20240227,100700,208797418,1836,1836,1840,1836,2088
20240227,100600,204963769,1836,1836,1836,1836,0
20240227,100500,204963769,1836,1838,1838,1836,500
20240227,100400,204045760,1839,1840,1840,1839,528
20240227,100300,203074243,1842,1836,1846,1836,321
20240227,100200,202481827,1836,1848,1848,1836,3431
20240227,100100,196176437,1835,1849,1849,1835,122
20240227,100000,195952484,1852,1852,1852,1852,5
20240227,095900,195943224,1852,1854,1854,1852,3
20240227,095800,195937665,1840,1840,1840,1840,576
20240227,095700,194877825,1840,1840,1840,1839,1083
20240227,095600,192885115,1833,1838,1839,1833,1663
20240227,095500,189827764,1838,1842,1842,1838,620
20240227,095400,188686784,1858,1858,1858,1858,2
20240227,095300,188683068,1842,1847,1862,1842,2243
20240227,095200,184522515,1848,1839,1848,1839,11
20240227,095100,184502277,1849,1838,1849,1838,1523
20240227,095000,181702992,1838,1838,1838,1838,100
20240227,094900,181519192,1837,1838,1838,1837,7
20240227,094800,181506331,1834,1834,1834,1834,0
20240227,094700,181506331,1834,1834,1834,1834,0
20240227,094600,181506331,1834,1834,1834,1834,469
20240227,094500,180646185,1834,1834,1834,1834,0
20240227,094400,180646185,1834,1834,1834,1834,500
20240227,094300,179729185,1834,1834,1834,1834,0
20240227,094200,179729185,1834,1834,1834,1834,18
20240227,094100,179696173,1834,1834,1834,1834,10
20240227,094000,179677833,1827,1828,1828,1825,3605
20240227,093900,173094998,1828,1838,1838,1828,86
20240227,093800,172937430,1838,1828,1838,1827,35
20240227,093700,172873370,1827,1825,1827,1824,755
20240227,093600,171496213,1825,1830,1830,1825,4055
20240227,093500,164090803,1830,1837,1837,1827,325
20240227,093400,163496071,1825,1827,1827,1824,2260
20240227,093300,159370573,1826,1836,1838,1826,5067
20240227,093200,150109956,1836,1836,1836,1836,313
20240227,093100,149535288,1836,1832,1836,1830,6000
20240227,093000,138553422,1836,1836,1836,1831,4698
20240227,092900,129938902,1836,1836,1836,1836,374
20240227,092800,129252238,1836,1837,1837,1836,120
20240227,092700,129031804,1836,1838,1838,1836,1631
20240227,092600,126035562,1839,1843,1843,1839,3030
20240227,092500,120462118,1849,1843,1849,1843,1209
20240227,092400,118233895,1843,1840,1850,1839,2416
20240227,092300,113786490,1852,1841,1852,1841,1217
20240227,092200,111534795,1852,1840,1852,1839,156
20240227,092100,111246529,1841,1842,1842,1840,627
20240227,092000,110092148,1841,1858,1858,1841,5170
20240227,091900,100489030,1842,1842,1842,1842,5
20240227,091800,100479820,1842,1843,1843,1842,133
20240227,091700,100234801,1860,1860,1860,1860,51
20240227,091600,100139941,1863,1863,1863,1863,0
20240227,091500,100139941,1863,1863,1863,1850,502
20240227,091400,99211215,1862,1833,1863,1831,8921
20240227,091300,82720542,1827,1846,1849,1822,8540
20240227,091200,67045921,1847,1856,1856,1847,15888
20240227,091100,37638457,1856,1863,1863,1855,1729
20240227,091000,34430512,1855,1862,1863,1855,1568
20240227,090900,31513600,1862,1863,1863,1862,21
20240227,090800,31474491,1863,1864,1864,1857,1587
20240227,090700,28518270,1864,1864,1864,1864,19
20240227,090600,28482854,1864,1864,1864,1853,593
20240227,090500,27378121,1863,1864,1864,1852,862
20240227,090400,25779418,1855,1869,1869,1855,7273
20240227,090300,12241589,1870,1870,1870,1870,8
20240227,090200,12226629,1870,1862,1881,1860,1029
20240227,090100,10303710,1864,1864,1864,1864,30
20240227,090000,10247790,1865,1882,1882,1865,5449