stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,190400,53595854,1085,1085,1085,1085,681
20240227,190300,53595854,1085,1085,1085,1085,0
20240227,190200,53595854,1085,1085,1085,1085,0
20240227,190100,53595854,1085,1085,1085,1085,0
20240227,190000,53595854,1085,1085,1085,1085,0
20240227,185900,53595854,1085,1085,1085,1085,0
20240227,185800,53595854,1085,1085,1085,1085,0
20240227,185700,53595854,1085,1085,1085,1085,0
20240227,185600,53595854,1085,1085,1085,1085,0
20240227,185500,53595854,1085,1085,1085,1085,0
20240227,185400,53595854,1085,1085,1085,1085,0
20240227,185300,53595854,1085,1085,1085,1085,0
20240227,185200,53595854,1085,1085,1085,1085,0
20240227,185100,53595854,1085,1085,1085,1085,0
20240227,185000,53595854,1085,1085,1085,1085,0
20240227,184900,53595854,1085,1085,1085,1085,0
20240227,184800,53595854,1085,1085,1085,1085,0
20240227,184700,53595854,1085,1085,1085,1085,0
20240227,184600,53595854,1085,1085,1085,1085,0
20240227,184500,53595854,1085,1085,1085,1085,0
20240227,184400,53595854,1085,1085,1085,1085,0
20240227,184300,53595854,1085,1085,1085,1085,0
20240227,184200,53595854,1085,1085,1085,1085,0
20240227,184100,53595854,1085,1085,1085,1085,0
20240227,184000,53595854,1085,1085,1085,1085,0
20240227,183900,53595854,1085,1085,1085,1085,0
20240227,183800,53595854,1085,1085,1085,1085,0
20240227,183700,53595854,1085,1085,1085,1085,0
20240227,183600,53595854,1085,1085,1085,1085,0
20240227,183500,53595854,1085,1085,1085,1085,0
20240227,183400,53595854,1085,1085,1085,1085,681
20240227,183300,53595854,1085,1085,1085,1085,0
20240227,183200,53595854,1085,1085,1085,1085,0
20240227,183100,53595854,1085,1085,1085,1085,0
20240227,183000,53595854,1085,1085,1085,1085,0
20240227,182900,53595854,1085,1085,1085,1085,0
20240227,182800,53595854,1085,1085,1085,1085,0
20240227,182700,53595854,1085,1085,1085,1085,0
20240227,182600,53595854,1085,1085,1085,1085,0
20240227,182500,53595854,1085,1085,1085,1085,0
20240227,182400,53595854,1085,1085,1085,1085,0
20240227,182300,53595854,1085,1085,1085,1085,0
20240227,182200,53595854,1085,1085,1085,1085,0
20240227,182100,53595854,1085,1085,1085,1085,0
20240227,182000,53595854,1085,1085,1085,1085,0
20240227,181900,53595854,1085,1085,1085,1085,0
20240227,181800,53595854,1085,1085,1085,1085,0
20240227,181700,53595854,1085,1085,1085,1085,0
20240227,181600,53595854,1085,1085,1085,1085,0
20240227,181500,53595854,1085,1085,1085,1085,0
20240227,181400,53595854,1085,1085,1085,1085,0
20240227,181300,53595854,1085,1085,1085,1085,0
20240227,181200,53595854,1085,1085,1085,1085,0
20240227,181100,53595854,1085,1085,1085,1085,0
20240227,181000,53595854,1085,1085,1085,1085,0
20240227,180900,53595854,1085,1085,1085,1085,0
20240227,180800,53595854,1085,1085,1085,1085,0
20240227,180700,53595854,1085,1085,1085,1085,0
20240227,180600,53595854,1085,1085,1085,1085,0
20240227,180500,53595854,1085,1085,1085,1085,0
20240227,180400,53595854,1085,1085,1085,1085,681
20240227,180300,53595854,1085,1085,1085,1085,0
20240227,180200,53595854,1085,1085,1085,1085,0
20240227,180100,53595854,1085,1085,1085,1085,0
20240227,180000,53595854,1085,1085,1085,1085,0
20240227,175900,53595854,1085,1085,1085,1085,0
20240227,175800,53595854,1085,1085,1085,1085,0
20240227,175700,53595854,1085,1085,1085,1085,0
20240227,175600,53595854,1085,1085,1085,1085,0
20240227,175500,53595854,1085,1085,1085,1085,0
20240227,175400,53595854,1085,1085,1085,1085,0
20240227,175300,53595854,1085,1085,1085,1085,0
20240227,175200,53595854,1085,1085,1085,1085,0
20240227,175100,53595854,1085,1085,1085,1085,0
20240227,175000,53595854,1085,1085,1085,1085,0
20240227,174900,53595854,1085,1085,1085,1085,0
20240227,174800,53595854,1085,1085,1085,1085,0
20240227,174700,53595854,1085,1085,1085,1085,0
20240227,174600,53595854,1085,1085,1085,1085,0
20240227,174500,53595854,1085,1085,1085,1085,0
20240227,174400,53595854,1085,1085,1085,1085,0
20240227,174300,53595854,1085,1085,1085,1085,0
20240227,174200,53595854,1085,1085,1085,1085,0
20240227,174100,53595854,1085,1085,1085,1085,0
20240227,174000,53595854,1085,1085,1085,1085,0
20240227,173900,53595854,1085,1085,1085,1085,0
20240227,173800,53595854,1085,1085,1085,1085,0
20240227,173700,53595854,1085,1085,1085,1085,0
20240227,173600,53595854,1085,1085,1085,1085,0
20240227,173500,53595854,1085,1085,1085,1085,0
20240227,173400,53595854,1085,1085,1085,1085,681
20240227,173300,53595854,1085,1085,1085,1085,0
20240227,173200,53595854,1085,1085,1085,1085,0
20240227,173100,53595854,1085,1085,1085,1085,0
20240227,173000,53595854,1085,1085,1085,1085,0
20240227,172900,53595854,1085,1085,1085,1085,0
20240227,172800,53595854,1085,1085,1085,1085,0
20240227,172700,53595854,1085,1085,1085,1085,0
20240227,172600,53595854,1085,1085,1085,1085,0
20240227,172500,53595854,1085,1085,1085,1085,0
20240227,172400,53595854,1085,1085,1085,1085,0
20240227,172300,53595854,1085,1085,1085,1085,0
20240227,172200,53595854,1085,1085,1085,1085,0
20240227,172100,53595854,1085,1085,1085,1085,0
20240227,172000,53595854,1085,1085,1085,1085,0
20240227,171900,53595854,1085,1085,1085,1085,0
20240227,171800,53595854,1085,1085,1085,1085,0
20240227,171700,53595854,1085,1085,1085,1085,0
20240227,171600,53595854,1085,1085,1085,1085,0
20240227,171500,53595854,1085,1085,1085,1085,0
20240227,171400,53595854,1085,1085,1085,1085,0
20240227,171300,53595854,1085,1085,1085,1085,0
20240227,171200,53595854,1085,1085,1085,1085,0
20240227,171100,53595854,1085,1085,1085,1085,0
20240227,171000,53595854,1085,1085,1085,1085,0
20240227,170900,53595854,1085,1085,1085,1085,0
20240227,170800,53595854,1085,1085,1085,1085,0
20240227,170700,53595854,1085,1085,1085,1085,0
20240227,170600,53595854,1085,1085,1085,1085,0
20240227,170500,53595854,1085,1085,1085,1085,0
20240227,170400,53595854,1085,1085,1085,1085,681
20240227,170300,53595854,1085,1085,1085,1085,0
20240227,170200,53595854,1085,1085,1085,1085,0
20240227,170100,53595854,1085,1085,1085,1085,0
20240227,170000,53595854,1085,1085,1085,1085,0
20240227,165900,53595854,1085,1085,1085,1085,0
20240227,165800,53595854,1085,1085,1085,1085,0
20240227,165700,53595854,1085,1085,1085,1085,0
20240227,165600,53595854,1085,1085,1085,1085,0
20240227,165500,53595854,1085,1085,1085,1085,0
20240227,165400,53595854,1085,1085,1085,1085,0
20240227,165300,53595854,1085,1085,1085,1085,0
20240227,165200,53595854,1085,1085,1085,1085,0
20240227,165100,53595854,1085,1085,1085,1085,0
20240227,165000,53595854,1085,1085,1085,1085,0
20240227,164900,53595854,1085,1085,1085,1085,0
20240227,164800,53595854,1085,1085,1085,1085,0
20240227,164700,53595854,1085,1085,1085,1085,0
20240227,164600,53595854,1085,1085,1085,1085,0
20240227,164500,53595854,1085,1085,1085,1085,0
20240227,164400,53595854,1085,1085,1085,1085,0
20240227,164300,53595854,1085,1085,1085,1085,0
20240227,164200,53595854,1085,1085,1085,1085,0
20240227,164100,53595854,1085,1085,1085,1085,0
20240227,164000,53595854,1085,1085,1085,1085,0
20240227,163900,53595854,1085,1085,1085,1085,0
20240227,163800,53595854,1085,1085,1085,1085,0
20240227,163700,53595854,1085,1085,1085,1085,0
20240227,163600,53595854,1085,1085,1085,1085,0
20240227,163500,53595854,1085,1085,1085,1085,0
20240227,163400,53595854,1085,1085,1085,1085,681
20240227,163300,53595854,1085,1085,1085,1085,0
20240227,163200,53595854,1085,1085,1085,1085,0
20240227,163100,53595854,1085,1085,1085,1085,0
20240227,163000,53595854,1085,1085,1085,1085,0
20240227,162900,53595854,1085,1085,1085,1085,0
20240227,162800,53595854,1085,1085,1085,1085,0
20240227,162700,53595854,1085,1085,1085,1085,0
20240227,162600,53595854,1085,1085,1085,1085,0
20240227,162500,53595854,1085,1085,1085,1085,0
20240227,162400,53595854,1085,1085,1085,1085,0
20240227,162300,53595854,1085,1085,1085,1085,0
20240227,162200,53595854,1085,1085,1085,1085,0
20240227,162100,53595854,1085,1085,1085,1085,0
20240227,162000,53595854,1085,1085,1085,1085,0
20240227,161900,53595854,1085,1085,1085,1085,0
20240227,161800,53595854,1085,1085,1085,1085,0
20240227,161700,53595854,1085,1085,1085,1085,0
20240227,161600,53595854,1085,1085,1085,1085,0
20240227,161500,53595854,1085,1085,1085,1085,0
20240227,161400,53595854,1085,1085,1085,1085,0
20240227,161300,53595854,1085,1085,1085,1085,0
20240227,161200,53595854,1085,1085,1085,1085,0
20240227,161100,53595854,1085,1085,1085,1085,0
20240227,161000,53595854,1085,1085,1085,1085,0
20240227,160900,53595854,1085,1085,1085,1085,0
20240227,160800,53595854,1085,1085,1085,1085,0
20240227,160700,53595854,1085,1085,1085,1085,0
20240227,160600,53595854,1085,1085,1085,1085,0
20240227,160500,53595854,1085,1085,1085,1085,0
20240227,160400,53595854,1085,1085,1085,1085,681
20240227,160300,53595854,1085,1085,1085,1085,0
20240227,160200,53595854,1085,1085,1085,1085,0
20240227,160100,53595854,1085,1085,1085,1085,0
20240227,160000,53595854,1085,1085,1085,1085,0
20240227,155900,53595854,1085,1085,1085,1085,0
20240227,155800,53595854,1085,1085,1085,1085,0
20240227,155700,53595854,1085,1085,1085,1085,0
20240227,155600,53595854,1085,1085,1085,1085,0
20240227,155500,53595854,1085,1085,1085,1085,0
20240227,155400,53595854,1085,1085,1085,1085,0
20240227,155300,53595854,1085,1085,1085,1085,0
20240227,155200,53595854,1085,1085,1085,1085,0
20240227,155100,53595854,1085,1085,1085,1085,0
20240227,155000,53595854,1085,1085,1085,1085,0
20240227,154900,53595854,1085,1085,1085,1085,0
20240227,154800,53595854,1085,1085,1085,1085,0
20240227,154700,53595854,1085,1085,1085,1085,0
20240227,154600,53595854,1085,1085,1085,1085,0
20240227,154500,53595854,1085,1085,1085,1085,0
20240227,154400,53595854,1085,1085,1085,1085,0
20240227,154300,53595854,1085,1085,1085,1085,0
20240227,154200,53595854,1085,1085,1085,1085,0
20240227,154100,53595854,1085,1085,1085,1085,0
20240227,154000,53595854,1085,1085,1085,1085,0
20240227,153900,53595854,1085,1085,1085,1085,0
20240227,153800,53595854,1085,1085,1085,1085,0
20240227,153700,53595854,1085,1085,1085,1085,0
20240227,153600,53595854,1085,1085,1085,1085,0
20240227,153500,53595854,1085,1085,1085,1085,0
20240227,153400,53595854,1085,1085,1085,1085,681
20240227,153300,53595854,1085,1085,1085,1085,0
20240227,153200,53595854,1085,1085,1085,1085,0
20240227,153100,53595854,1085,1085,1085,1085,0
20240227,153000,53595854,1085,1085,1085,1085,681
20240227,152900,52856969,1087,1087,1087,1087,0
20240227,152800,52856969,1087,1087,1087,1087,0
20240227,152700,52856969,1087,1087,1087,1087,0
20240227,152600,52856969,1087,1087,1087,1087,0
20240227,152500,52856969,1087,1087,1087,1087,0
20240227,152400,52856969,1087,1087,1087,1087,0
20240227,152300,52856969,1087,1087,1087,1087,0
20240227,152200,52856969,1087,1087,1087,1087,0
20240227,152100,52856969,1087,1087,1087,1087,0
20240227,152000,52856969,1087,1087,1087,1087,0
20240227,151900,52856969,1087,1087,1087,1087,0
20240227,151800,52856969,1087,1087,1087,1087,0
20240227,151700,52856969,1087,1087,1087,1087,0
20240227,151600,52856969,1087,1086,1087,1086,2000
20240227,151500,50683969,1085,1085,1085,1085,0
20240227,151400,50683969,1085,1085,1085,1085,0
20240227,151300,50683969,1085,1085,1085,1085,120
20240227,151200,50553769,1085,1085,1085,1085,0
20240227,151100,50553769,1085,1085,1085,1085,0
20240227,151000,50553769,1085,1085,1085,1085,0
20240227,150900,50553769,1085,1085,1085,1085,0
20240227,150800,50553769,1085,1085,1085,1085,0
20240227,150700,50553769,1085,1085,1085,1085,0
20240227,150600,50553769,1085,1085,1085,1085,0
20240227,150500,50553769,1085,1085,1085,1085,2000
20240227,150400,48383769,1085,1085,1085,1085,0
20240227,150300,48383769,1085,1086,1086,1085,3000
20240227,150200,45128269,1090,1090,1090,1090,0
20240227,150100,45128269,1090,1090,1090,1090,0
20240227,150000,45128269,1090,1090,1090,1090,0
20240227,145900,45128269,1090,1090,1090,1090,0
20240227,145800,45128269,1090,1090,1090,1090,0
20240227,145700,45128269,1090,1090,1090,1090,0
20240227,145600,45128269,1090,1090,1090,1090,1
20240227,145500,45127179,1085,1085,1085,1085,0
20240227,145400,45127179,1085,1085,1085,1085,0
20240227,145300,45127179,1085,1085,1085,1085,0
20240227,145200,45127179,1085,1085,1085,1085,1
20240227,145100,45126094,1085,1085,1085,1085,0
20240227,145000,45126094,1085,1085,1085,1085,1
20240227,144900,45125009,1085,1085,1085,1085,0
20240227,144800,45125009,1085,1085,1085,1085,0
20240227,144700,45125009,1085,1085,1085,1085,0
20240227,144600,45125009,1085,1085,1085,1085,0
20240227,144500,45125009,1085,1085,1085,1085,0
20240227,144400,45125009,1085,1085,1085,1085,0
20240227,144300,45125009,1085,1085,1085,1085,0
20240227,144200,45125009,1085,1085,1085,1085,0
20240227,144100,45125009,1085,1085,1085,1085,0
20240227,144000,45125009,1085,1085,1085,1085,0
20240227,143900,45125009,1085,1085,1085,1085,0
20240227,143800,45125009,1085,1085,1085,1085,0
20240227,143700,45125009,1085,1085,1085,1085,0
20240227,143600,45125009,1085,1085,1085,1085,0
20240227,143500,45125009,1085,1089,1089,1085,20000
20240227,143400,23393820,1089,1089,1089,1089,0
20240227,143300,23393820,1089,1089,1089,1089,0
20240227,143200,23393820,1089,1089,1089,1089,0
20240227,143100,23393820,1089,1089,1089,1089,0
20240227,143000,23393820,1089,1089,1089,1089,0
20240227,142900,23393820,1089,1089,1089,1089,0
20240227,142800,23393820,1089,1089,1089,1089,0
20240227,142700,23393820,1089,1089,1089,1089,0
20240227,142600,23393820,1089,1089,1089,1089,0
20240227,142500,23393820,1089,1089,1089,1089,0
20240227,142400,23393820,1089,1089,1089,1089,0
20240227,142300,23393820,1089,1089,1089,1089,0
20240227,142200,23393820,1089,1089,1089,1089,0
20240227,142100,23393820,1089,1089,1089,1089,0
20240227,142000,23393820,1089,1089,1089,1089,200
20240227,141900,23176020,1089,1089,1089,1089,0
20240227,141800,23176020,1089,1089,1089,1089,0
20240227,141700,23176020,1089,1089,1089,1089,1000
20240227,141600,22087020,1091,1091,1091,1091,0
20240227,141500,22087020,1091,1091,1091,1091,0
20240227,141400,22087020,1091,1091,1091,1091,1
20240227,141300,22085929,1089,1089,1089,1089,148
20240227,141200,21924757,1089,1090,1090,1089,852
20240227,141100,20996611,1089,1089,1089,1089,3017
20240227,141000,17711098,1084,1084,1084,1084,100
20240227,140900,17602698,1084,1084,1084,1084,0
20240227,140800,17602698,1084,1084,1084,1084,0
20240227,140700,17602698,1084,1084,1084,1084,0
20240227,140600,17602698,1084,1084,1084,1084,0
20240227,140500,17602698,1084,1084,1084,1084,0
20240227,140400,17602698,1084,1084,1084,1084,1
20240227,140300,17601614,1088,1088,1088,1088,0
20240227,140200,17601614,1088,1088,1088,1088,0
20240227,140100,17601614,1088,1088,1088,1088,0
20240227,140000,17601614,1088,1088,1088,1088,2107
20240227,135900,15309198,1087,1087,1087,1087,0
20240227,135800,15309198,1087,1087,1087,1087,0
20240227,135700,15309198,1087,1087,1087,1087,0
20240227,135600,15309198,1087,1087,1087,1087,0
20240227,135500,15309198,1087,1087,1087,1087,0
20240227,135400,15309198,1087,1087,1087,1087,0
20240227,135300,15309198,1087,1087,1087,1087,0
20240227,135200,15309198,1087,1087,1087,1087,0
20240227,135100,15309198,1087,1087,1087,1087,0
20240227,135000,15309198,1087,1087,1087,1087,0
20240227,134900,15309198,1087,1087,1087,1087,0
20240227,134800,15309198,1087,1087,1087,1087,0
20240227,134700,15309198,1087,1087,1087,1087,0
20240227,134600,15309198,1087,1087,1087,1087,0
20240227,134500,15309198,1087,1087,1087,1087,0
20240227,134400,15309198,1087,1087,1087,1087,0
20240227,134300,15309198,1087,1087,1087,1087,0
20240227,134200,15309198,1087,1087,1087,1087,0
20240227,134100,15309198,1087,1087,1087,1087,0
20240227,134000,15309198,1087,1087,1087,1087,0
20240227,133900,15309198,1087,1087,1087,1087,0
20240227,133800,15309198,1087,1087,1087,1087,0
20240227,133700,15309198,1087,1087,1087,1087,0
20240227,133600,15309198,1087,1087,1087,1087,0
20240227,133500,15309198,1087,1087,1087,1087,0
20240227,133400,15309198,1087,1087,1087,1087,0
20240227,133300,15309198,1087,1087,1087,1087,0
20240227,133200,15309198,1087,1087,1087,1087,0
20240227,133100,15309198,1087,1087,1087,1087,0
20240227,133000,15309198,1087,1087,1087,1087,0
20240227,132900,15309198,1087,1087,1087,1087,0
20240227,132800,15309198,1087,1087,1087,1087,0
20240227,132700,15309198,1087,1087,1087,1087,0
20240227,132600,15309198,1087,1087,1087,1087,0
20240227,132500,15309198,1087,1087,1087,1087,0
20240227,132400,15309198,1087,1087,1087,1087,0
20240227,132300,15309198,1087,1087,1087,1087,998
20240227,132200,14224372,1088,1088,1088,1088,1893
20240227,132100,12164788,1088,1088,1088,1088,0
20240227,132000,12164788,1088,1088,1088,1088,0
20240227,131900,12164788,1088,1088,1088,1088,0
20240227,131800,12164788,1088,1088,1088,1088,0
20240227,131700,12164788,1088,1088,1088,1088,0
20240227,131600,12164788,1088,1088,1088,1088,8
20240227,131500,12156084,1088,1088,1088,1088,0
20240227,131400,12156084,1088,1088,1088,1088,0
20240227,131300,12156084,1088,1088,1088,1088,0
20240227,131200,12156084,1088,1088,1088,1088,0
20240227,131100,12156084,1088,1088,1088,1088,0
20240227,131000,12156084,1088,1088,1088,1088,3
20240227,130900,12152820,1089,1089,1089,1089,0
20240227,130800,12152820,1089,1089,1089,1089,90
20240227,130700,12054810,1089,1089,1089,1089,604
20240227,130600,11397054,1088,1088,1088,1088,0
20240227,130500,11397054,1088,1088,1088,1088,0
20240227,130400,11397054,1088,1088,1088,1088,0
20240227,130300,11397054,1088,1088,1088,1088,0
20240227,130200,11397054,1088,1088,1088,1088,0
20240227,130100,11397054,1088,1088,1088,1088,0
20240227,130000,11397054,1088,1088,1088,1088,0
20240227,125900,11397054,1088,1088,1088,1088,0
20240227,125800,11397054,1088,1088,1088,1088,0
20240227,125700,11397054,1088,1088,1088,1088,0
20240227,125600,11397054,1088,1088,1088,1088,0
20240227,125500,11397054,1088,1088,1088,1088,7
20240227,125400,11389438,1089,1089,1089,1089,0
20240227,125300,11389438,1089,1089,1089,1089,0
20240227,125200,11389438,1089,1089,1089,1089,0
20240227,125100,11389438,1089,1089,1089,1089,0
20240227,125000,11389438,1089,1089,1089,1089,0
20240227,124900,11389438,1089,1089,1089,1089,0
20240227,124800,11389438,1089,1089,1089,1089,1
20240227,124700,11388349,1088,1088,1088,1088,8
20240227,124600,11379645,1088,1088,1088,1087,101
20240227,124500,11269758,1087,1087,1087,1087,0
20240227,124400,11269758,1087,1087,1087,1087,0
20240227,124300,11269758,1087,1087,1087,1087,0
20240227,124200,11269758,1087,1087,1087,1087,0
20240227,124100,11269758,1087,1087,1087,1087,0
20240227,124000,11269758,1087,1087,1087,1087,0
20240227,123900,11269758,1087,1087,1087,1087,0
20240227,123800,11269758,1087,1087,1087,1087,0
20240227,123700,11269758,1087,1087,1087,1087,0
20240227,123600,11269758,1087,1087,1087,1087,0
20240227,123500,11269758,1087,1087,1087,1087,0
20240227,123400,11269758,1087,1087,1087,1087,0
20240227,123300,11269758,1087,1087,1087,1087,0
20240227,123200,11269758,1087,1087,1087,1087,0
20240227,123100,11269758,1087,1087,1087,1087,0
20240227,123000,11269758,1087,1087,1087,1087,0
20240227,122900,11269758,1087,1087,1087,1087,0
20240227,122800,11269758,1087,1087,1087,1087,0
20240227,122700,11269758,1087,1087,1087,1087,0
20240227,122600,11269758,1087,1087,1087,1087,0
20240227,122500,11269758,1087,1087,1087,1087,0
20240227,122400,11269758,1087,1087,1087,1087,0
20240227,122300,11269758,1087,1087,1087,1087,0
20240227,122200,11269758,1087,1087,1087,1087,0
20240227,122100,11269758,1087,1087,1087,1087,0
20240227,122000,11269758,1087,1087,1087,1087,0
20240227,121900,11269758,1087,1087,1087,1087,0
20240227,121800,11269758,1087,1087,1087,1087,0
20240227,121700,11269758,1087,1087,1087,1087,0
20240227,121600,11269758,1087,1087,1087,1087,0
20240227,121500,11269758,1087,1087,1087,1087,0
20240227,121400,11269758,1087,1087,1087,1087,11
20240227,121300,11257801,1083,1083,1083,1083,0
20240227,121200,11257801,1083,1083,1083,1083,0
20240227,121100,11257801,1083,1083,1083,1083,0
20240227,121000,11257801,1083,1083,1083,1083,0
20240227,120900,11257801,1083,1083,1083,1083,0
20240227,120800,11257801,1083,1083,1083,1083,0
20240227,120700,11257801,1083,1083,1083,1083,0
20240227,120600,11257801,1083,1083,1083,1083,0
20240227,120500,11257801,1083,1083,1083,1083,0
20240227,120400,11257801,1083,1083,1083,1083,0
20240227,120300,11257801,1083,1083,1083,1083,0
20240227,120200,11257801,1083,1083,1083,1083,1
20240227,120100,11256718,1084,1084,1084,1084,0
20240227,120000,11256718,1084,1084,1084,1084,0
20240227,115900,11256718,1084,1084,1084,1084,0
20240227,115800,11256718,1084,1084,1084,1084,0
20240227,115700,11256718,1084,1084,1084,1084,0
20240227,115600,11256718,1084,1084,1084,1084,0
20240227,115500,11256718,1084,1084,1084,1084,0
20240227,115400,11256718,1084,1084,1084,1084,0
20240227,115300,11256718,1084,1084,1084,1084,0
20240227,115200,11256718,1084,1084,1084,1084,0
20240227,115100,11256718,1084,1084,1084,1084,0
20240227,115000,11256718,1084,1084,1084,1084,0
20240227,114900,11256718,1084,1084,1084,1084,10
20240227,114800,11245878,1084,1084,1084,1084,0
20240227,114700,11245878,1084,1084,1084,1084,0
20240227,114600,11245878,1084,1084,1084,1084,0
20240227,114500,11245878,1084,1084,1084,1084,0
20240227,114400,11245878,1084,1084,1084,1084,61
20240227,114300,11179754,1084,1084,1084,1084,0
20240227,114200,11179754,1084,1084,1084,1084,0
20240227,114100,11179754,1084,1084,1084,1084,0
20240227,114000,11179754,1084,1084,1084,1084,0
20240227,113900,11179754,1084,1084,1084,1084,2205
20240227,113800,8789534,1084,1084,1084,1084,0
20240227,113700,8789534,1084,1084,1084,1084,0
20240227,113600,8789534,1084,1084,1084,1084,0
20240227,113500,8789534,1084,1084,1084,1084,1
20240227,113400,8788450,1088,1088,1088,1088,35
20240227,113300,8750370,1089,1089,1089,1089,0
20240227,113200,8750370,1089,1089,1089,1089,0
20240227,113100,8750370,1089,1089,1089,1089,0
20240227,113000,8750370,1089,1089,1089,1089,0
20240227,112900,8750370,1089,1089,1089,1089,0
20240227,112800,8750370,1089,1089,1089,1089,0
20240227,112700,8750370,1089,1089,1089,1089,0
20240227,112600,8750370,1089,1089,1089,1089,0
20240227,112500,8750370,1089,1089,1089,1089,97
20240227,112400,8644737,1088,1089,1089,1088,103
20240227,112300,8532573,1084,1084,1084,1084,0
20240227,112200,8532573,1084,1084,1084,1084,0
20240227,112100,8532573,1084,1084,1084,1084,0
20240227,112000,8532573,1084,1084,1084,1084,0
20240227,111900,8532573,1084,1084,1084,1084,0
20240227,111800,8532573,1084,1084,1084,1084,0
20240227,111700,8532573,1084,1084,1084,1084,0
20240227,111600,8532573,1084,1084,1084,1084,0
20240227,111500,8532573,1084,1084,1084,1084,0
20240227,111400,8532573,1084,1084,1084,1084,0
20240227,111300,8532573,1084,1084,1084,1084,0
20240227,111200,8532573,1084,1084,1084,1084,0
20240227,111100,8532573,1084,1085,1085,1084,2
20240227,111000,8530404,1089,1089,1089,1089,0
20240227,110900,8530404,1089,1088,1089,1088,220
20240227,110800,8291043,1084,1084,1084,1084,0
20240227,110700,8291043,1084,1084,1084,1084,0
20240227,110600,8291043,1084,1084,1084,1084,0
20240227,110500,8291043,1084,1084,1084,1084,1
20240227,110400,8289959,1088,1088,1088,1088,0
20240227,110300,8289959,1088,1088,1088,1088,0
20240227,110200,8289959,1088,1088,1088,1088,0
20240227,110100,8289959,1088,1088,1088,1088,0
20240227,110000,8289959,1088,1088,1088,1088,0
20240227,105900,8289959,1088,1088,1088,1088,0
20240227,105800,8289959,1088,1088,1088,1088,0
20240227,105700,8289959,1088,1088,1088,1088,0
20240227,105600,8289959,1088,1088,1088,1088,0
20240227,105500,8289959,1088,1088,1088,1088,0
20240227,105400,8289959,1088,1088,1088,1088,0
20240227,105300,8289959,1088,1088,1088,1088,0
20240227,105200,8289959,1088,1088,1088,1088,0
20240227,105100,8289959,1088,1088,1088,1088,0
20240227,105000,8289959,1088,1088,1088,1088,0
20240227,104900,8289959,1088,1088,1088,1088,0
20240227,104800,8289959,1088,1088,1088,1088,31
20240227,104700,8256231,1088,1088,1088,1088,1000
20240227,104600,7168231,1084,1084,1084,1084,176
20240227,104500,6977447,1083,1083,1083,1083,0
20240227,104400,6977447,1083,1083,1083,1083,0
20240227,104300,6977447,1083,1083,1083,1083,0
20240227,104200,6977447,1083,1083,1083,1083,0
20240227,104100,6977447,1083,1083,1083,1083,76
20240227,104000,6895139,1083,1083,1083,1083,0
20240227,103900,6895139,1083,1083,1083,1083,0
20240227,103800,6895139,1083,1083,1083,1083,0
20240227,103700,6895139,1083,1083,1083,1083,263
20240227,103600,6610310,1083,1083,1083,1083,0
20240227,103500,6610310,1083,1083,1083,1083,0
20240227,103400,6610310,1083,1083,1083,1083,0
20240227,103300,6610310,1083,1083,1083,1083,42
20240227,103200,6564824,1087,1087,1087,1087,0
20240227,103100,6564824,1087,1087,1087,1087,100
20240227,103000,6456124,1083,1083,1083,1083,68
20240227,102900,6382480,1082,1082,1082,1082,0
20240227,102800,6382480,1082,1082,1082,1082,0
20240227,102700,6382480,1082,1082,1082,1082,0
20240227,102600,6382480,1082,1082,1082,1082,0
20240227,102500,6382480,1082,1082,1082,1082,0
20240227,102400,6382480,1082,1082,1082,1082,0
20240227,102300,6382480,1082,1082,1082,1082,0
20240227,102200,6382480,1082,1082,1082,1082,0
20240227,102100,6382480,1082,1082,1082,1082,1
20240227,102000,6381398,1087,1087,1087,1087,167
20240227,101900,6199869,1087,1087,1087,1087,0
20240227,101800,6199869,1087,1088,1088,1087,25
20240227,101700,6172679,1088,1088,1088,1088,2
20240227,101600,6170503,1088,1088,1088,1088,0
20240227,101500,6170503,1088,1088,1088,1088,0
20240227,101400,6170503,1088,1088,1088,1088,1
20240227,101300,6169415,1082,1082,1082,1082,0
20240227,101200,6169415,1082,1082,1082,1082,0
20240227,101100,6169415,1082,1082,1082,1082,114
20240227,101000,6046067,1088,1088,1088,1088,0
20240227,100900,6046067,1088,1088,1088,1088,0
20240227,100800,6046067,1088,1088,1088,1088,0
20240227,100700,6046067,1088,1088,1088,1088,0
20240227,100600,6046067,1088,1084,1088,1084,1000
20240227,100500,4958763,1085,1085,1085,1085,1
20240227,100400,4957678,1086,1086,1086,1086,500
20240227,100300,4414678,1085,1083,1085,1083,501
20240227,100200,3871095,1083,1083,1083,1083,0
20240227,100100,3871095,1083,1083,1083,1083,0
20240227,100000,3871095,1083,1083,1083,1083,0
20240227,095900,3871095,1083,1083,1083,1083,0
20240227,095800,3871095,1083,1083,1083,1083,0
20240227,095700,3871095,1083,1083,1083,1083,0
20240227,095600,3871095,1083,1083,1083,1083,0
20240227,095500,3871095,1083,1083,1083,1083,0
20240227,095400,3871095,1083,1083,1083,1083,0
20240227,095300,3871095,1083,1083,1083,1083,0
20240227,095200,3871095,1083,1083,1083,1083,0
20240227,095100,3871095,1083,1083,1083,1083,0
20240227,095000,3871095,1083,1083,1083,1083,0
20240227,094900,3871095,1083,1083,1083,1083,0
20240227,094800,3871095,1083,1083,1083,1083,0
20240227,094700,3871095,1083,1083,1083,1083,0
20240227,094600,3871095,1083,1082,1084,1082,346
20240227,094500,3496103,1082,1082,1082,1082,300
20240227,094400,3171503,1082,1082,1082,1082,0
20240227,094300,3171503,1082,1082,1082,1082,1
20240227,094200,3170421,1082,1082,1082,1082,0
20240227,094100,3170421,1082,1082,1082,1082,28
20240227,094000,3140125,1082,1082,1082,1082,10
20240227,093900,3129305,1082,1082,1082,1082,0
20240227,093800,3129305,1082,1082,1082,1082,0
20240227,093700,3129305,1082,1082,1082,1082,0
20240227,093600,3129305,1082,1082,1082,1082,0
20240227,093500,3129305,1082,1082,1082,1082,0
20240227,093400,3129305,1082,1082,1082,1082,0
20240227,093300,3129305,1082,1082,1082,1082,0
20240227,093200,3129305,1082,1082,1082,1082,0
20240227,093100,3129305,1082,1082,1082,1082,1
20240227,093000,3128223,1083,1083,1083,1082,324
20240227,092900,2777491,1082,1082,1082,1082,1
20240227,092800,2776409,1083,1083,1083,1083,30
20240227,092700,2743919,1083,1083,1083,1083,0
20240227,092600,2743919,1083,1083,1083,1083,0
20240227,092500,2743919,1083,1083,1083,1083,0
20240227,092400,2743919,1083,1083,1083,1083,319
20240227,092300,2398442,1084,1084,1084,1084,0
20240227,092200,2398442,1084,1088,1088,1084,21
20240227,092100,2375634,1088,1088,1089,1088,371
20240227,092000,1971681,1089,1087,1089,1087,771
20240227,091900,1132064,1089,1089,1089,1089,0
20240227,091800,1132064,1089,1088,1089,1087,38
20240227,091700,1090715,1083,1083,1083,1083,0
20240227,091600,1090715,1083,1083,1083,1083,0
20240227,091500,1090715,1083,1083,1083,1083,1
20240227,091400,1089632,1081,1081,1081,1081,0
20240227,091300,1089632,1081,1081,1081,1081,0
20240227,091200,1089632,1081,1081,1081,1081,0
20240227,091100,1089632,1081,1081,1081,1081,0
20240227,091000,1089632,1081,1081,1081,1081,0
20240227,090900,1089632,1081,1081,1081,1081,0
20240227,090800,1089632,1081,1082,1082,1081,907
20240227,090700,108900,1089,1089,1089,1089,0
20240227,090600,108900,1089,1089,1089,1089,0
20240227,090500,108900,1089,1089,1089,1089,0
20240227,090400,108900,1089,1089,1089,1089,0
20240227,090300,108900,1089,1089,1089,1089,0
20240227,090200,108900,1089,1089,1089,1089,0
20240227,090100,108900,1089,1089,1089,1089,0
20240227,090000,108900,1089,1089,1089,1089,100