stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,192100,767317478,418,418,418,418,23943
20240227,192000,767317478,418,418,418,418,0
20240227,191900,767317478,418,418,418,418,0
20240227,191800,767317478,418,418,418,418,0
20240227,191700,767317478,418,418,418,418,0
20240227,191600,767317478,418,418,418,418,0
20240227,191500,767317478,418,418,418,418,0
20240227,191400,767317478,418,418,418,418,0
20240227,191300,767317478,418,418,418,418,0
20240227,191200,767317478,418,418,418,418,0
20240227,191100,767317478,418,418,418,418,0
20240227,191000,767317478,418,418,418,418,0
20240227,190900,767317478,418,418,418,418,0
20240227,190800,767317478,418,418,418,418,0
20240227,190700,767317478,418,418,418,418,0
20240227,190600,767317478,418,418,418,418,0
20240227,190500,767317478,418,418,418,418,0
20240227,190400,767317478,418,418,418,418,0
20240227,190300,767317478,418,418,418,418,0
20240227,190200,767317478,418,418,418,418,0
20240227,190100,767317478,418,418,418,418,0
20240227,190000,767317478,418,418,418,418,0
20240227,185900,767317478,418,418,418,418,0
20240227,185800,767317478,418,418,418,418,0
20240227,185700,767317478,418,418,418,418,0
20240227,185600,767317478,418,418,418,418,0
20240227,185500,767317478,418,418,418,418,0
20240227,185400,767317478,418,418,418,418,0
20240227,185300,767317478,418,418,418,418,0
20240227,185200,767317478,418,418,418,418,0
20240227,185100,767317478,418,418,418,418,23943
20240227,185000,767317478,418,418,418,418,0
20240227,184900,767317478,418,418,418,418,0
20240227,184800,767317478,418,418,418,418,0
20240227,184700,767317478,418,418,418,418,0
20240227,184600,767317478,418,418,418,418,0
20240227,184500,767317478,418,418,418,418,0
20240227,184400,767317478,418,418,418,418,0
20240227,184300,767317478,418,418,418,418,0
20240227,184200,767317478,418,418,418,418,0
20240227,184100,767317478,418,418,418,418,0
20240227,184000,767317478,418,418,418,418,0
20240227,183900,767317478,418,418,418,418,0
20240227,183800,767317478,418,418,418,418,0
20240227,183700,767317478,418,418,418,418,0
20240227,183600,767317478,418,418,418,418,0
20240227,183500,767317478,418,418,418,418,0
20240227,183400,767317478,418,418,418,418,0
20240227,183300,767317478,418,418,418,418,0
20240227,183200,767317478,418,418,418,418,0
20240227,183100,767317478,418,418,418,418,0
20240227,183000,767317478,418,418,418,418,0
20240227,182900,767317478,418,418,418,418,0
20240227,182800,767317478,418,418,418,418,0
20240227,182700,767317478,418,418,418,418,0
20240227,182600,767317478,418,418,418,418,0
20240227,182500,767317478,418,418,418,418,0
20240227,182400,767317478,418,418,418,418,0
20240227,182300,767317478,418,418,418,418,0
20240227,182200,767317478,418,418,418,418,0
20240227,182100,767317478,418,418,418,418,23943
20240227,182000,767317478,418,418,418,418,0
20240227,181900,767317478,418,418,418,418,0
20240227,181800,767317478,418,418,418,418,0
20240227,181700,767317478,418,418,418,418,0
20240227,181600,767317478,418,418,418,418,0
20240227,181500,767317478,418,418,418,418,0
20240227,181400,767317478,418,418,418,418,0
20240227,181300,767317478,418,418,418,418,0
20240227,181200,767317478,418,418,418,418,0
20240227,181100,767317478,418,418,418,418,0
20240227,181000,767317478,418,418,418,418,0
20240227,180900,767317478,418,418,418,418,0
20240227,180800,767317478,418,418,418,418,0
20240227,180700,767317478,418,418,418,418,0
20240227,180600,767317478,418,418,418,418,0
20240227,180500,767317478,418,418,418,418,0
20240227,180400,767317478,418,418,418,418,0
20240227,180300,767317478,418,418,418,418,0
20240227,180200,767317478,418,418,418,418,0
20240227,180100,767317478,418,418,418,418,0
20240227,180000,767317478,418,418,418,418,0
20240227,175900,767317478,418,418,418,418,0
20240227,175800,767317478,418,418,418,418,0
20240227,175700,767317478,418,418,418,418,0
20240227,175600,767317478,418,418,418,418,0
20240227,175500,767317478,418,418,418,418,0
20240227,175400,767317478,418,418,418,418,0
20240227,175300,767317478,418,418,418,418,0
20240227,175200,767317478,418,418,418,418,0
20240227,175100,767317478,418,418,418,418,23943
20240227,175000,767317478,418,418,418,418,0
20240227,174900,767317478,418,418,418,418,0
20240227,174800,767317478,418,418,418,418,0
20240227,174700,767317478,418,418,418,418,0
20240227,174600,767317478,418,418,418,418,0
20240227,174500,767317478,418,418,418,418,0
20240227,174400,767317478,418,418,418,418,0
20240227,174300,767317478,418,418,418,418,0
20240227,174200,767317478,418,418,418,418,0
20240227,174100,767317478,418,418,418,418,0
20240227,174000,767317478,418,418,418,418,0
20240227,173900,767317478,418,418,418,418,0
20240227,173800,767317478,418,418,418,418,0
20240227,173700,767317478,418,418,418,418,0
20240227,173600,767317478,418,418,418,418,0
20240227,173500,767317478,418,418,418,418,0
20240227,173400,767317478,418,418,418,418,0
20240227,173300,767317478,418,418,418,418,0
20240227,173200,767317478,418,418,418,418,0
20240227,173100,767317478,418,418,418,418,0
20240227,173000,767317478,418,418,418,418,0
20240227,172900,767317478,418,418,418,418,0
20240227,172800,767317478,418,418,418,418,0
20240227,172700,767317478,418,418,418,418,0
20240227,172600,767317478,418,418,418,418,0
20240227,172500,767317478,418,418,418,418,0
20240227,172400,767317478,418,418,418,418,0
20240227,172300,767317478,418,418,418,418,0
20240227,172200,767317478,418,418,418,418,0
20240227,172100,767317478,418,418,418,418,23943
20240227,172000,767317478,418,418,418,418,0
20240227,171900,767317478,418,418,418,418,0
20240227,171800,767317478,418,418,418,418,0
20240227,171700,767317478,418,418,418,418,0
20240227,171600,767317478,418,418,418,418,0
20240227,171500,767317478,418,418,418,418,0
20240227,171400,767317478,418,418,418,418,0
20240227,171300,767317478,418,418,418,418,0
20240227,171200,767317478,418,418,418,418,0
20240227,171100,767317478,418,418,418,418,0
20240227,171000,767317478,418,418,418,418,0
20240227,170900,767317478,418,418,418,418,0
20240227,170800,767317478,418,418,418,418,0
20240227,170700,767317478,418,418,418,418,0
20240227,170600,767317478,418,418,418,418,0
20240227,170500,767317478,418,418,418,418,0
20240227,170400,767317478,418,418,418,418,0
20240227,170300,767317478,418,418,418,418,0
20240227,170200,767317478,418,418,418,418,0
20240227,170100,767317478,418,418,418,418,0
20240227,170000,767317478,418,418,418,418,0
20240227,165900,767317478,418,418,418,418,0
20240227,165800,767317478,418,418,418,418,0
20240227,165700,767317478,418,418,418,418,0
20240227,165600,767317478,418,418,418,418,0
20240227,165500,767317478,418,418,418,418,0
20240227,165400,767317478,418,418,418,418,0
20240227,165300,767317478,418,418,418,418,0
20240227,165200,767317478,418,418,418,418,0
20240227,165100,767317478,418,418,418,418,23943
20240227,165000,767317478,418,418,418,418,0
20240227,164900,767317478,418,418,418,418,0
20240227,164800,767317478,418,418,418,418,0
20240227,164700,767317478,418,418,418,418,0
20240227,164600,767317478,418,418,418,418,0
20240227,164500,767317478,418,418,418,418,0
20240227,164400,767317478,418,418,418,418,0
20240227,164300,767317478,418,418,418,418,0
20240227,164200,767317478,418,418,418,418,0
20240227,164100,767317478,418,418,418,418,0
20240227,164000,767317478,418,418,418,418,0
20240227,163900,767317478,418,418,418,418,0
20240227,163800,767317478,418,418,418,418,0
20240227,163700,767317478,418,418,418,418,0
20240227,163600,767317478,418,418,418,418,0
20240227,163500,767317478,418,418,418,418,0
20240227,163400,767317478,418,418,418,418,0
20240227,163300,767317478,418,418,418,418,0
20240227,163200,767317478,418,418,418,418,0
20240227,163100,767317478,418,418,418,418,0
20240227,163000,767317478,418,418,418,418,0
20240227,162900,767317478,418,418,418,418,0
20240227,162800,767317478,418,418,418,418,0
20240227,162700,767317478,418,418,418,418,0
20240227,162600,767317478,418,418,418,418,0
20240227,162500,767317478,418,418,418,418,0
20240227,162400,767317478,418,418,418,418,0
20240227,162300,767317478,418,418,418,418,0
20240227,162200,767317478,418,418,418,418,0
20240227,162100,767317478,418,418,418,418,23943
20240227,162000,767317478,418,418,418,418,0
20240227,161900,767317478,418,418,418,418,0
20240227,161800,767317478,418,418,418,418,0
20240227,161700,767317478,418,418,418,418,0
20240227,161600,767317478,418,418,418,418,0
20240227,161500,767317478,418,418,418,418,0
20240227,161400,767317478,418,418,418,418,0
20240227,161300,767317478,418,418,418,418,0
20240227,161200,767317478,418,418,418,418,0
20240227,161100,767317478,418,418,418,418,0
20240227,161000,767317478,418,418,418,418,0
20240227,160900,767317478,418,418,418,418,0
20240227,160800,767317478,418,418,418,418,0
20240227,160700,767317478,418,418,418,418,0
20240227,160600,767317478,418,418,418,418,0
20240227,160500,767317478,418,418,418,418,0
20240227,160400,767317478,418,418,418,418,0
20240227,160300,767317478,418,418,418,418,0
20240227,160200,767317478,418,418,418,418,0
20240227,160100,767317478,418,418,418,418,0
20240227,160000,767317478,418,418,418,418,0
20240227,155900,767317478,418,418,418,418,0
20240227,155800,767317478,418,418,418,418,0
20240227,155700,767317478,418,418,418,418,0
20240227,155600,767317478,418,418,418,418,0
20240227,155500,767317478,418,418,418,418,0
20240227,155400,767317478,418,418,418,418,0
20240227,155300,767317478,418,418,418,418,0
20240227,155200,767317478,418,418,418,418,0
20240227,155100,767317478,418,418,418,418,23943
20240227,155000,767317478,418,418,418,418,0
20240227,154900,767317478,418,418,418,418,0
20240227,154800,767317478,418,418,418,418,0
20240227,154700,767317478,418,418,418,418,0
20240227,154600,767317478,418,418,418,418,0
20240227,154500,767317478,418,418,418,418,0
20240227,154400,767317478,418,418,418,418,0
20240227,154300,767317478,418,418,418,418,0
20240227,154200,767317478,418,418,418,418,0
20240227,154100,767317478,418,418,418,418,0
20240227,154000,767317478,418,418,418,418,0
20240227,153900,767317478,418,418,418,418,0
20240227,153800,767317478,418,418,418,418,0
20240227,153700,767317478,418,418,418,418,0
20240227,153600,767317478,418,418,418,418,0
20240227,153500,767317478,418,418,418,418,0
20240227,153400,767317478,418,418,418,418,0
20240227,153300,767317478,418,418,418,418,0
20240227,153200,767317478,418,418,418,418,0
20240227,153100,767317478,418,418,418,418,0
20240227,153000,767317478,418,418,418,418,23943
20240227,152900,757309304,418,418,418,418,0
20240227,152800,757309304,418,418,418,418,0
20240227,152700,757309304,418,418,418,418,0
20240227,152600,757309304,418,418,418,418,0
20240227,152500,757309304,418,418,418,418,0
20240227,152400,757309304,418,418,418,418,0
20240227,152300,757309304,418,418,418,418,0
20240227,152200,757309304,418,418,418,418,0
20240227,152100,757309304,418,418,418,418,0
20240227,152000,757309304,418,418,418,418,0
20240227,151900,757309304,418,418,418,417,407
20240227,151800,757139478,417,417,417,417,7362
20240227,151700,754069524,417,417,417,417,4092
20240227,151600,752363160,418,417,418,416,6567
20240227,151500,749625848,418,417,418,417,111
20240227,151400,749579541,416,417,417,416,17774
20240227,151300,742167833,417,416,417,415,2707
20240227,151200,741041940,416,416,416,415,6630
20240227,151100,738285473,416,415,416,415,684
20240227,151000,738001602,416,415,416,415,2130
20240227,150900,737116151,415,415,415,415,2099
20240227,150800,736245066,415,416,416,415,1557
20240227,150700,735598204,416,416,416,415,221
20240227,150600,735506278,416,416,416,416,3
20240227,150500,735505030,415,416,416,415,7000
20240227,150400,732599931,416,416,416,415,25427
20240227,150300,722037699,415,414,415,414,1627
20240227,150200,721363621,415,415,415,414,21000
20240227,150100,712664419,415,415,416,415,11164
20240227,150000,708031345,416,416,416,415,1507
20240227,145900,707405164,416,416,416,416,952
20240227,145800,707009132,416,416,416,416,20
20240227,145700,707000812,416,415,416,415,9007
20240227,145600,703262400,415,416,416,415,9030
20240227,145500,699514920,416,415,416,414,19142
20240227,145400,691589735,415,415,415,415,1335
20240227,145300,691035710,415,415,415,415,5106
20240227,145200,688916720,415,415,415,415,5209
20240227,145100,686754985,414,414,414,414,500
20240227,145000,686547985,414,414,414,414,5872
20240227,144900,684116977,415,414,415,414,19
20240227,144800,684109097,415,415,415,415,4378
20240227,144700,682292227,415,415,415,415,0
20240227,144600,682292227,415,415,415,415,0
20240227,144500,682292227,415,415,415,415,4855
20240227,144400,680277402,415,415,415,415,0
20240227,144300,680277402,415,415,415,415,80
20240227,144200,680244202,415,415,415,415,26
20240227,144100,680233412,415,416,416,415,28737
20240227,144000,668307552,416,416,416,416,792
20240227,143900,667978080,416,415,416,415,2262
20240227,143800,667037128,416,416,416,416,4856
20240227,143700,665017032,416,415,416,415,1335
20240227,143600,664463005,415,415,415,415,1051
20240227,143500,664026840,415,415,415,415,1118
20240227,143400,663562870,415,415,415,415,6000
20240227,143300,661072870,415,416,416,415,10500
20240227,143200,656714870,415,415,415,415,0
20240227,143100,656714870,415,416,416,415,511
20240227,143000,656502305,415,415,415,415,4091
20240227,142900,654804540,415,416,416,415,15502
20240227,142800,648370247,417,417,417,417,26
20240227,142700,648359405,417,416,417,416,772
20240227,142600,648038231,416,416,416,416,100
20240227,142500,647996631,415,415,415,415,0
20240227,142400,647996631,415,416,416,415,10815
20240227,142300,643503598,416,417,417,416,627
20240227,142200,643242639,416,416,416,416,1024
20240227,142100,642816655,416,416,416,416,3000
20240227,142000,641568655,416,416,416,416,0
20240227,141900,641568655,416,416,417,416,3320
20240227,141800,640187525,416,416,416,416,300
20240227,141700,640062725,417,417,417,417,1600
20240227,141600,639395525,417,417,417,417,0
20240227,141500,639395525,417,417,417,417,200
20240227,141400,639312125,417,417,417,417,201
20240227,141300,639228308,417,417,417,417,1
20240227,141200,639227891,417,417,417,417,100
20240227,141100,639186191,416,416,416,416,2231
20240227,141000,638258095,416,416,416,416,1241
20240227,140900,637741839,416,417,417,416,232
20240227,140800,637645195,417,416,417,416,27
20240227,140700,637633938,416,416,416,416,1154
20240227,140600,637153874,417,417,417,417,1
20240227,140500,637153457,416,417,417,416,12
20240227,140400,637148456,417,417,417,417,11
20240227,140300,637143869,417,417,417,417,23
20240227,140200,637134278,416,417,417,416,46
20240227,140100,637115121,416,416,416,416,18185
20240227,140000,629550161,417,416,417,416,101
20240227,135900,629508045,417,417,417,417,5
20240227,135800,629505960,416,416,416,416,1900
20240227,135700,628715560,416,418,418,416,534
20240227,135600,628492412,418,418,418,418,0
20240227,135500,628492412,418,418,418,418,0
20240227,135400,628492412,418,418,418,418,130
20240227,135300,628438072,418,418,418,418,0
20240227,135200,628438072,418,418,418,417,653
20240227,135100,628165719,418,418,418,418,209
20240227,135000,628078357,418,418,418,418,2485
20240227,134900,627039627,418,418,418,418,60
20240227,134800,627014547,418,418,418,418,13
20240227,134700,627009113,418,417,418,417,51508
20240227,134600,605490861,417,417,417,416,5974
20240227,134500,603000319,417,417,417,417,364
20240227,134400,602848531,417,417,417,417,80
20240227,134300,602815171,417,417,417,417,0
20240227,134200,602815171,417,417,417,417,0
20240227,134100,602815171,417,417,417,416,994
20240227,134000,602401637,417,417,417,417,20
20240227,133900,602393297,417,417,417,417,200
20240227,133800,602309897,417,417,417,417,1212
20240227,133700,601804493,417,417,417,417,0
20240227,133600,601804493,417,417,417,417,504
20240227,133500,601594325,417,417,417,417,0
20240227,133400,601594325,417,417,417,417,50
20240227,133300,601573475,417,417,417,417,0
20240227,133200,601573475,417,417,417,417,2
20240227,133100,601572641,416,416,416,416,12
20240227,133000,601567649,416,416,416,416,0
20240227,132900,601567649,416,417,417,416,814
20240227,132800,601228725,417,417,417,417,101
20240227,132700,601186608,417,417,417,417,52
20240227,132600,601164924,417,417,417,415,1007
20240227,132500,600747005,417,415,417,415,20002
20240227,132400,592446171,415,416,416,415,1605
20240227,132300,591778986,417,416,417,416,11
20240227,132200,591774400,416,415,416,415,7202
20240227,132100,588783368,415,415,415,415,180
20240227,132000,588708668,416,417,417,416,25230
20240227,131900,578187953,415,416,416,415,205
20240227,131800,578102675,415,415,415,415,1225
20240227,131700,577594300,415,416,416,415,6
20240227,131600,577591805,416,416,416,416,0
20240227,131500,577591805,416,416,416,416,100
20240227,131400,577550205,417,416,417,415,12249
20240227,131300,572459229,417,417,417,417,0
20240227,131200,572459229,417,417,417,417,1
20240227,131100,572458812,417,417,417,417,110
20240227,131000,572412942,416,416,416,416,1565
20240227,130900,571761902,416,416,416,416,24082
20240227,130800,561743790,415,415,415,415,2000
20240227,130700,560913790,415,415,415,415,100
20240227,130600,560872290,416,416,416,416,64
20240227,130500,560845666,415,416,416,415,1042
20240227,130400,560412668,416,416,416,416,632
20240227,130300,560149756,416,416,416,416,1675
20240227,130200,559452956,416,416,416,416,120
20240227,130100,559403036,416,416,416,416,380
20240227,130000,559244956,415,415,415,415,410
20240227,125900,559074806,416,416,416,416,100
20240227,125800,559033206,416,416,416,416,209
20240227,125700,558946262,416,416,416,416,100
20240227,125600,558904662,416,415,416,415,210
20240227,125500,558817502,416,416,416,416,0
20240227,125400,558817502,416,416,416,416,39
20240227,125300,558801278,416,416,416,415,586
20240227,125200,558557602,416,416,416,415,1187
20240227,125100,558064810,416,416,416,416,2103
20240227,125000,557189962,416,416,416,416,11
20240227,124900,557185386,416,416,416,416,132
20240227,124800,557130474,416,416,416,416,42
20240227,124700,557113002,416,416,416,416,2289
20240227,124600,556160778,416,416,416,416,2000
20240227,124500,555328778,416,416,416,416,3601
20240227,124400,553830762,416,416,416,416,1
20240227,124300,553830346,416,416,416,416,45
20240227,124200,553811626,416,416,416,416,423
20240227,124100,553635658,416,416,416,416,100
20240227,124000,553594058,415,416,416,415,1601
20240227,123900,552929632,416,416,416,416,531
20240227,123800,552708736,416,416,416,416,0
20240227,123700,552708736,416,416,416,416,229
20240227,123600,552613472,415,415,415,415,101
20240227,123500,552571557,415,415,415,415,0
20240227,123400,552571557,415,415,415,415,0
20240227,123300,552571557,415,415,415,415,133
20240227,123200,552516362,415,416,416,415,1447
20240227,123100,551915854,415,415,415,415,134
20240227,123000,551860244,416,416,416,415,24
20240227,122900,551850263,416,416,416,416,10
20240227,122800,551846103,415,415,415,415,333
20240227,122700,551707908,416,416,416,416,150
20240227,122600,551645508,416,416,416,416,1594
20240227,122500,550982404,416,415,416,415,3800
20240227,122400,549401908,415,415,415,415,100
20240227,122300,549360408,415,415,415,415,96
20240227,122200,549320568,414,415,415,414,6997
20240227,122100,546422810,414,415,415,414,1210
20240227,122000,545921860,414,414,414,414,1060
20240227,121900,545483020,414,415,415,414,11877
20240227,121800,540565635,414,415,415,414,10695
20240227,121700,536130355,415,415,415,415,6050
20240227,121600,533619605,416,415,416,415,21
20240227,121500,533610879,416,416,416,416,161
20240227,121400,533543903,416,415,416,415,2755
20240227,121300,532399324,415,415,415,415,200
20240227,121200,532316324,416,416,416,416,100
20240227,121100,532274724,416,416,416,416,2
20240227,121000,532273892,416,416,416,416,1
20240227,120900,532273476,416,415,416,415,7163
20240227,120800,529300668,416,416,416,416,1501
20240227,120700,528676252,416,416,416,416,2
20240227,120600,528675420,415,415,415,415,3
20240227,120500,528674175,415,415,415,415,1500
20240227,120400,528051675,415,415,415,415,1284
20240227,120300,527518815,415,415,415,415,9200
20240227,120200,523700815,415,416,416,415,5012
20240227,120100,521620824,416,416,416,416,0
20240227,120000,521620824,416,416,416,415,1002
20240227,115900,521204492,415,415,415,415,0
20240227,115800,521204492,415,415,415,415,410
20240227,115700,521034342,416,416,416,415,3823
20240227,115600,519445974,417,417,417,417,1
20240227,115500,519445557,416,416,416,416,1
20240227,115400,519445141,416,416,416,416,1001
20240227,115300,519028725,417,417,417,417,0
20240227,115200,519028725,417,417,417,417,50
20240227,115100,519007875,417,417,417,417,0
20240227,115000,519007875,417,418,418,417,655
20240227,114900,518734584,417,417,417,417,1
20240227,114800,518734167,417,417,417,417,504
20240227,114700,518523999,416,416,416,416,1647
20240227,114600,517838847,417,417,417,416,489
20240227,114500,517635400,417,417,417,416,6692
20240227,114400,514847391,417,417,417,416,421
20240227,114300,514671835,417,417,417,416,247
20240227,114200,514568862,416,417,417,416,54
20240227,114100,514546393,416,416,417,416,452
20240227,114000,514358360,416,417,417,416,101
20240227,113900,514316244,416,416,416,416,11
20240227,113800,514311668,416,416,416,416,0
20240227,113700,514311668,416,416,416,416,240
20240227,113600,514211828,416,415,417,415,1827
20240227,113500,513450886,416,416,416,415,544
20240227,113400,513224586,415,415,415,415,200
20240227,113300,513141586,415,415,415,415,0
20240227,113200,513141586,415,415,415,415,10708
20240227,113100,508697766,416,416,416,416,2
20240227,113000,508696934,416,416,416,416,1
20240227,112900,508696518,416,416,416,416,2179
20240227,112800,507790054,415,415,416,415,11209
20240227,112700,503133319,415,415,415,415,13345
20240227,112600,497595144,416,416,416,415,104
20240227,112500,497551980,416,416,416,415,1488
20240227,112400,496932973,416,416,417,416,5512
20240227,112300,494639977,416,416,416,416,5272
20240227,112200,492446825,416,416,417,416,14583
20240227,112100,486380296,417,416,417,416,3
20240227,112000,486379046,416,416,417,416,11438
20240227,111900,481620837,416,416,417,416,10376
20240227,111800,477294829,416,416,416,416,576
20240227,111700,477055213,417,417,417,417,207
20240227,111600,476968894,417,417,417,417,138
20240227,111500,476911348,416,417,417,416,745
20240227,111400,476601427,417,417,417,416,1456
20240227,111300,475994276,416,417,417,416,1373
20240227,111200,475423047,417,416,417,416,3113
20240227,111100,474127929,417,418,418,417,11
20240227,111000,474123341,416,417,418,416,1215
20240227,110900,473617578,417,417,417,417,1627
20240227,110800,472939119,417,417,417,417,0
20240227,110700,472939119,417,417,417,417,801
20240227,110600,472605102,418,418,418,418,3
20240227,110500,472603848,418,418,418,418,61
20240227,110400,472578350,417,417,417,417,0
20240227,110300,472578350,417,417,417,417,6288
20240227,110200,469956254,417,416,417,416,103
20240227,110100,469913310,416,416,416,416,8548
20240227,110000,466357342,416,416,416,416,567
20240227,105900,466121470,416,417,417,414,8554
20240227,105800,462571010,417,417,417,416,1867
20240227,105700,461794271,416,415,416,415,39134
20240227,105600,445519396,414,415,415,414,7662
20240227,105500,442341168,415,415,415,415,7841
20240227,105400,439087153,415,416,416,415,7552
20240227,105300,435952973,416,416,416,416,554
20240227,105200,435722509,416,415,416,415,1155
20240227,105100,435243106,415,415,415,415,4449
20240227,105000,433396771,415,415,415,415,16655
20240227,104900,426484946,415,415,415,415,189
20240227,104800,426406511,415,416,416,415,19860
20240227,104700,418147769,416,416,417,416,23689
20240227,104600,408283145,416,416,416,416,0
20240227,104500,408283145,416,418,418,416,17013
20240227,104400,401205623,418,416,418,416,18
20240227,104300,401198119,416,416,416,416,0
20240227,104200,401198119,416,416,416,416,5
20240227,104100,401196039,417,416,418,416,994
20240227,104000,400782528,417,417,417,417,6152
20240227,103900,398217144,417,418,418,417,276
20240227,103800,398102051,418,418,418,418,201
20240227,103700,398018033,418,417,418,417,812
20240227,103600,397679422,418,417,418,417,5002
20240227,103500,395588587,417,417,417,417,7
20240227,103400,395585668,417,417,418,417,5486
20240227,103300,393297888,417,418,418,417,8834
20240227,103200,389613110,418,418,418,418,0
20240227,103100,389613110,418,418,418,418,3090
20240227,103000,388321490,418,418,418,418,7636
20240227,102900,385129642,418,419,419,418,61
20240227,102800,385104134,419,419,419,419,50
20240227,102700,385083184,419,418,419,418,1001
20240227,102600,384664765,418,417,418,417,8924
20240227,102500,380935292,417,417,418,417,863
20240227,102400,380575419,417,416,417,416,12385
20240227,102300,375415972,417,417,417,416,168
20240227,102200,375346081,417,416,417,416,16
20240227,102100,375339410,416,416,416,416,303
20240227,102000,375213362,417,417,417,416,5205
20240227,101900,373048077,417,417,417,417,167
20240227,101800,372978438,417,417,417,416,98
20240227,101700,372937575,417,416,417,416,1042
20240227,101600,372503067,417,417,417,416,2204
20240227,101500,371586149,416,417,417,416,1063
20240227,101400,371143940,416,417,417,416,4048
20240227,101300,369459963,415,418,418,415,4413
20240227,101200,367624110,418,415,418,415,326
20240227,101100,367488566,415,415,417,415,11313
20240227,101000,362787583,416,416,416,416,2
20240227,100900,362786751,416,416,416,416,251
20240227,100800,362682335,416,416,416,416,2271
20240227,100700,361737599,416,416,417,416,3027
20240227,100600,360478267,417,418,418,417,2478
20240227,100500,359444933,419,419,419,419,372
20240227,100400,359289065,419,417,419,417,519
20240227,100300,359072418,416,416,417,416,673
20240227,100200,358792434,416,416,416,416,148
20240227,100100,358730866,416,416,417,416,13988
20240227,100000,352911436,415,415,415,415,4000
20240227,095900,351251436,415,415,415,414,23449
20240227,095800,341533590,415,415,416,415,1014
20240227,095700,341112339,415,416,416,415,12434
20240227,095600,335949898,416,417,417,416,3921
20240227,095500,334315905,417,417,417,417,1150
20240227,095400,333836355,417,417,417,417,305
20240227,095300,333709170,417,418,418,416,6078
20240227,095200,331178995,418,419,419,418,8261
20240227,095100,327725837,417,419,419,417,555
20240227,095000,327494370,419,419,419,418,1231
20240227,094900,326978681,416,416,419,416,13408
20240227,094800,321400896,416,418,418,416,1879
20240227,094700,320619228,418,417,418,415,47174
20240227,094600,301038007,418,419,419,415,44193
20240227,094500,282644089,418,418,418,418,8
20240227,094400,282640745,418,418,419,418,1402
20240227,094300,282053837,418,418,418,418,1021
20240227,094200,281627059,419,419,419,419,102
20240227,094100,281584321,419,419,419,417,26
20240227,094000,281573429,419,416,419,416,5312
20240227,093900,279361313,416,416,416,415,16584
20240227,093800,272467278,416,416,416,416,12059
20240227,093700,267450734,416,414,416,414,26645
20240227,093600,256398886,414,415,415,414,15785
20240227,093500,249863337,415,414,415,414,597
20240227,093400,249616016,414,415,415,414,1169
20240227,093300,249131394,415,416,416,414,40662
20240227,093200,232283862,416,416,417,415,471
20240227,093100,232087894,415,416,417,415,18248
20240227,093000,224509440,416,419,419,416,4734
20240227,092900,222536012,418,415,418,415,14170
20240227,092800,216620197,415,416,417,415,27453
20240227,092700,205222699,416,420,420,415,98510
20240227,092600,164131849,420,421,421,419,172801
20240227,092500,91567941,422,423,423,422,6758
20240227,092400,88715954,423,423,423,423,1001
20240227,092300,88292531,423,423,424,423,1735
20240227,092200,87558625,423,425,425,423,1648
20240227,092100,86859963,425,425,425,424,44787
20240227,092000,67833382,425,425,426,425,9045
20240227,091900,63984214,425,424,426,424,1973
20240227,091800,63147320,424,425,426,424,25478
20240227,091700,52334683,425,427,427,425,39
20240227,091600,52318034,427,426,428,425,13157
20240227,091500,46712126,426,424,426,424,7275
20240227,091400,43625110,424,423,424,423,4262
20240227,091300,41818595,422,422,423,421,2327
20240227,091200,40836502,422,425,425,422,17648
20240227,091100,33380799,424,425,425,423,2446
20240227,091000,32344715,425,425,425,424,1448
20240227,090900,31730611,424,424,424,424,10248
20240227,090800,27385459,423,422,423,421,10460
20240227,090700,22971463,422,423,423,422,1528
20240227,090600,22326547,423,423,423,423,12
20240227,090500,22321471,424,425,425,422,9282
20240227,090400,18395240,425,425,425,424,3166
20240227,090300,17051191,422,423,423,422,7411
20240227,090200,13916348,424,424,424,422,7596
20240227,090100,10705324,425,426,426,425,2154
20240227,090000,9789873,425,421,425,421,23209