stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,204900,2848781205,1623,1623,1623,1623,37493
20240227,204800,2848781205,1623,1623,1623,1623,0
20240227,204700,2848781205,1623,1623,1623,1623,0
20240227,204600,2848781205,1623,1623,1623,1623,0
20240227,204500,2848781205,1623,1623,1623,1623,0
20240227,204400,2848781205,1623,1623,1623,1623,0
20240227,204300,2848781205,1623,1623,1623,1623,0
20240227,204200,2848781205,1623,1623,1623,1623,0
20240227,204100,2848781205,1623,1623,1623,1623,0
20240227,204000,2848781205,1623,1623,1623,1623,0
20240227,203900,2848781205,1623,1623,1623,1623,0
20240227,203800,2848781205,1623,1623,1623,1623,0
20240227,203700,2848781205,1623,1623,1623,1623,0
20240227,203600,2848781205,1623,1623,1623,1623,0
20240227,203500,2848781205,1623,1623,1623,1623,0
20240227,203400,2848781205,1623,1623,1623,1623,0
20240227,203300,2848781205,1623,1623,1623,1623,0
20240227,203200,2848781205,1623,1623,1623,1623,0
20240227,203100,2848781205,1623,1623,1623,1623,0
20240227,203000,2848781205,1623,1623,1623,1623,0
20240227,202900,2848781205,1623,1623,1623,1623,0
20240227,202800,2848781205,1623,1623,1623,1623,0
20240227,202700,2848781205,1623,1623,1623,1623,0
20240227,202600,2848781205,1623,1623,1623,1623,0
20240227,202500,2848781205,1623,1623,1623,1623,0
20240227,202400,2848781205,1623,1623,1623,1623,0
20240227,202300,2848781205,1623,1623,1623,1623,0
20240227,202200,2848781205,1623,1623,1623,1623,0
20240227,202100,2848781205,1623,1623,1623,1623,0
20240227,202000,2848781205,1623,1623,1623,1623,0
20240227,201900,2848781205,1623,1623,1623,1623,37493
20240227,201800,2848781205,1623,1623,1623,1623,0
20240227,201700,2848781205,1623,1623,1623,1623,0
20240227,201600,2848781205,1623,1623,1623,1623,0
20240227,201500,2848781205,1623,1623,1623,1623,0
20240227,201400,2848781205,1623,1623,1623,1623,0
20240227,201300,2848781205,1623,1623,1623,1623,0
20240227,201200,2848781205,1623,1623,1623,1623,0
20240227,201100,2848781205,1623,1623,1623,1623,0
20240227,201000,2848781205,1623,1623,1623,1623,0
20240227,200900,2848781205,1623,1623,1623,1623,0
20240227,200800,2848781205,1623,1623,1623,1623,0
20240227,200700,2848781205,1623,1623,1623,1623,0
20240227,200600,2848781205,1623,1623,1623,1623,0
20240227,200500,2848781205,1623,1623,1623,1623,0
20240227,200400,2848781205,1623,1623,1623,1623,0
20240227,200300,2848781205,1623,1623,1623,1623,0
20240227,200200,2848781205,1623,1623,1623,1623,0
20240227,200100,2848781205,1623,1623,1623,1623,0
20240227,200000,2848781205,1623,1623,1623,1623,0
20240227,195900,2848781205,1623,1623,1623,1623,0
20240227,195800,2848781205,1623,1623,1623,1623,0
20240227,195700,2848781205,1623,1623,1623,1623,0
20240227,195600,2848781205,1623,1623,1623,1623,0
20240227,195500,2848781205,1623,1623,1623,1623,0
20240227,195400,2848781205,1623,1623,1623,1623,0
20240227,195300,2848781205,1623,1623,1623,1623,0
20240227,195200,2848781205,1623,1623,1623,1623,0
20240227,195100,2848781205,1623,1623,1623,1623,0
20240227,195000,2848781205,1623,1623,1623,1623,0
20240227,194900,2848781205,1623,1623,1623,1623,37493
20240227,194800,2848781205,1623,1623,1623,1623,0
20240227,194700,2848781205,1623,1623,1623,1623,0
20240227,194600,2848781205,1623,1623,1623,1623,0
20240227,194500,2848781205,1623,1623,1623,1623,0
20240227,194400,2848781205,1623,1623,1623,1623,0
20240227,194300,2848781205,1623,1623,1623,1623,0
20240227,194200,2848781205,1623,1623,1623,1623,0
20240227,194100,2848781205,1623,1623,1623,1623,0
20240227,194000,2848781205,1623,1623,1623,1623,0
20240227,193900,2848781205,1623,1623,1623,1623,0
20240227,193800,2848781205,1623,1623,1623,1623,0
20240227,193700,2848781205,1623,1623,1623,1623,0
20240227,193600,2848781205,1623,1623,1623,1623,0
20240227,193500,2848781205,1623,1623,1623,1623,0
20240227,193400,2848781205,1623,1623,1623,1623,0
20240227,193300,2848781205,1623,1623,1623,1623,0
20240227,193200,2848781205,1623,1623,1623,1623,0
20240227,193100,2848781205,1623,1623,1623,1623,0
20240227,193000,2848781205,1623,1623,1623,1623,0
20240227,192900,2848781205,1623,1623,1623,1623,0
20240227,192800,2848781205,1623,1623,1623,1623,0
20240227,192700,2848781205,1623,1623,1623,1623,0
20240227,192600,2848781205,1623,1623,1623,1623,0
20240227,192500,2848781205,1623,1623,1623,1623,0
20240227,192400,2848781205,1623,1623,1623,1623,0
20240227,192300,2848781205,1623,1623,1623,1623,0
20240227,192200,2848781205,1623,1623,1623,1623,0
20240227,192100,2848781205,1623,1623,1623,1623,0
20240227,192000,2848781205,1623,1623,1623,1623,0
20240227,191900,2848781205,1623,1623,1623,1623,37493
20240227,191800,2848781205,1623,1623,1623,1623,0
20240227,191700,2848781205,1623,1623,1623,1623,0
20240227,191600,2848781205,1623,1623,1623,1623,0
20240227,191500,2848781205,1623,1623,1623,1623,0
20240227,191400,2848781205,1623,1623,1623,1623,0
20240227,191300,2848781205,1623,1623,1623,1623,0
20240227,191200,2848781205,1623,1623,1623,1623,0
20240227,191100,2848781205,1623,1623,1623,1623,0
20240227,191000,2848781205,1623,1623,1623,1623,0
20240227,190900,2848781205,1623,1623,1623,1623,0
20240227,190800,2848781205,1623,1623,1623,1623,0
20240227,190700,2848781205,1623,1623,1623,1623,0
20240227,190600,2848781205,1623,1623,1623,1623,0
20240227,190500,2848781205,1623,1623,1623,1623,0
20240227,190400,2848781205,1623,1623,1623,1623,0
20240227,190300,2848781205,1623,1623,1623,1623,0
20240227,190200,2848781205,1623,1623,1623,1623,0
20240227,190100,2848781205,1623,1623,1623,1623,0
20240227,190000,2848781205,1623,1623,1623,1623,0
20240227,185900,2848781205,1623,1623,1623,1623,0
20240227,185800,2848781205,1623,1623,1623,1623,0
20240227,185700,2848781205,1623,1623,1623,1623,0
20240227,185600,2848781205,1623,1623,1623,1623,0
20240227,185500,2848781205,1623,1623,1623,1623,0
20240227,185400,2848781205,1623,1623,1623,1623,0
20240227,185300,2848781205,1623,1623,1623,1623,0
20240227,185200,2848781205,1623,1623,1623,1623,0
20240227,185100,2848781205,1623,1623,1623,1623,0
20240227,185000,2848781205,1623,1623,1623,1623,0
20240227,184900,2848781205,1623,1623,1623,1623,37493
20240227,184800,2848781205,1623,1623,1623,1623,0
20240227,184700,2848781205,1623,1623,1623,1623,0
20240227,184600,2848781205,1623,1623,1623,1623,0
20240227,184500,2848781205,1623,1623,1623,1623,0
20240227,184400,2848781205,1623,1623,1623,1623,0
20240227,184300,2848781205,1623,1623,1623,1623,0
20240227,184200,2848781205,1623,1623,1623,1623,0
20240227,184100,2848781205,1623,1623,1623,1623,0
20240227,184000,2848781205,1623,1623,1623,1623,0
20240227,183900,2848781205,1623,1623,1623,1623,0
20240227,183800,2848781205,1623,1623,1623,1623,0
20240227,183700,2848781205,1623,1623,1623,1623,0
20240227,183600,2848781205,1623,1623,1623,1623,0
20240227,183500,2848781205,1623,1623,1623,1623,0
20240227,183400,2848781205,1623,1623,1623,1623,0
20240227,183300,2848781205,1623,1623,1623,1623,0
20240227,183200,2848781205,1623,1623,1623,1623,0
20240227,183100,2848781205,1623,1623,1623,1623,0
20240227,183000,2848781205,1623,1623,1623,1623,0
20240227,182900,2848781205,1623,1623,1623,1623,0
20240227,182800,2848781205,1623,1623,1623,1623,0
20240227,182700,2848781205,1623,1623,1623,1623,0
20240227,182600,2848781205,1623,1623,1623,1623,0
20240227,182500,2848781205,1623,1623,1623,1623,0
20240227,182400,2848781205,1623,1623,1623,1623,0
20240227,182300,2848781205,1623,1623,1623,1623,0
20240227,182200,2848781205,1623,1623,1623,1623,0
20240227,182100,2848781205,1623,1623,1623,1623,0
20240227,182000,2848781205,1623,1623,1623,1623,0
20240227,181900,2848781205,1623,1623,1623,1623,37493
20240227,181800,2848781205,1623,1623,1623,1623,0
20240227,181700,2848781205,1623,1623,1623,1623,0
20240227,181600,2848781205,1623,1623,1623,1623,0
20240227,181500,2848781205,1623,1623,1623,1623,0
20240227,181400,2848781205,1623,1623,1623,1623,0
20240227,181300,2848781205,1623,1623,1623,1623,0
20240227,181200,2848781205,1623,1623,1623,1623,0
20240227,181100,2848781205,1623,1623,1623,1623,0
20240227,181000,2848781205,1623,1623,1623,1623,0
20240227,180900,2848781205,1623,1623,1623,1623,0
20240227,180800,2848781205,1623,1623,1623,1623,0
20240227,180700,2848781205,1623,1623,1623,1623,0
20240227,180600,2848781205,1623,1623,1623,1623,0
20240227,180500,2848781205,1623,1623,1623,1623,0
20240227,180400,2848781205,1623,1623,1623,1623,0
20240227,180300,2848781205,1623,1623,1623,1623,0
20240227,180200,2848781205,1623,1623,1623,1623,0
20240227,180100,2848781205,1623,1623,1623,1623,0
20240227,180000,2848781205,1623,1623,1623,1623,0
20240227,175900,2848781205,1623,1623,1623,1623,0
20240227,175800,2848781205,1623,1623,1623,1623,0
20240227,175700,2848781205,1623,1623,1623,1623,0
20240227,175600,2848781205,1623,1623,1623,1623,0
20240227,175500,2848781205,1623,1623,1623,1623,0
20240227,175400,2848781205,1623,1623,1623,1623,0
20240227,175300,2848781205,1623,1623,1623,1623,0
20240227,175200,2848781205,1623,1623,1623,1623,0
20240227,175100,2848781205,1623,1623,1623,1623,0
20240227,175000,2848781205,1623,1623,1623,1623,0
20240227,174900,2848781205,1623,1623,1623,1623,37493
20240227,174800,2848781205,1623,1623,1623,1623,0
20240227,174700,2848781205,1623,1623,1623,1623,0
20240227,174600,2848781205,1623,1623,1623,1623,0
20240227,174500,2848781205,1623,1623,1623,1623,0
20240227,174400,2848781205,1623,1623,1623,1623,0
20240227,174300,2848781205,1623,1623,1623,1623,0
20240227,174200,2848781205,1623,1623,1623,1623,0
20240227,174100,2848781205,1623,1623,1623,1623,0
20240227,174000,2848781205,1623,1623,1623,1623,0
20240227,173900,2848781205,1623,1623,1623,1623,0
20240227,173800,2848781205,1623,1623,1623,1623,0
20240227,173700,2848781205,1623,1623,1623,1623,0
20240227,173600,2848781205,1623,1623,1623,1623,0
20240227,173500,2848781205,1623,1623,1623,1623,0
20240227,173400,2848781205,1623,1623,1623,1623,0
20240227,173300,2848781205,1623,1623,1623,1623,0
20240227,173200,2848781205,1623,1623,1623,1623,0
20240227,173100,2848781205,1623,1623,1623,1623,0
20240227,173000,2848781205,1623,1623,1623,1623,0
20240227,172900,2848781205,1623,1623,1623,1623,0
20240227,172800,2848781205,1623,1623,1623,1623,0
20240227,172700,2848781205,1623,1623,1623,1623,0
20240227,172600,2848781205,1623,1623,1623,1623,0
20240227,172500,2848781205,1623,1623,1623,1623,0
20240227,172400,2848781205,1623,1623,1623,1623,0
20240227,172300,2848781205,1623,1623,1623,1623,0
20240227,172200,2848781205,1623,1623,1623,1623,0
20240227,172100,2848781205,1623,1623,1623,1623,0
20240227,172000,2848781205,1623,1623,1623,1623,0
20240227,171900,2848781205,1623,1623,1623,1623,37493
20240227,171800,2848781205,1623,1623,1623,1623,0
20240227,171700,2848781205,1623,1623,1623,1623,0
20240227,171600,2848781205,1623,1623,1623,1623,0
20240227,171500,2848781205,1623,1623,1623,1623,0
20240227,171400,2848781205,1623,1623,1623,1623,0
20240227,171300,2848781205,1623,1623,1623,1623,0
20240227,171200,2848781205,1623,1623,1623,1623,0
20240227,171100,2848781205,1623,1623,1623,1623,0
20240227,171000,2848781205,1623,1623,1623,1623,0
20240227,170900,2848781205,1623,1623,1623,1623,0
20240227,170800,2848781205,1623,1623,1623,1623,0
20240227,170700,2848781205,1623,1623,1623,1623,0
20240227,170600,2848781205,1623,1623,1623,1623,0
20240227,170500,2848781205,1623,1623,1623,1623,0
20240227,170400,2848781205,1623,1623,1623,1623,0
20240227,170300,2848781205,1623,1623,1623,1623,0
20240227,170200,2848781205,1623,1623,1623,1623,0
20240227,170100,2848781205,1623,1623,1623,1623,0
20240227,170000,2848781205,1623,1623,1623,1623,0
20240227,165900,2848781205,1623,1623,1623,1623,0
20240227,165800,2848781205,1623,1623,1623,1623,0
20240227,165700,2848781205,1623,1623,1623,1623,0
20240227,165600,2848781205,1623,1623,1623,1623,0
20240227,165500,2848781205,1623,1623,1623,1623,0
20240227,165400,2848781205,1623,1623,1623,1623,0
20240227,165300,2848781205,1623,1623,1623,1623,0
20240227,165200,2848781205,1623,1623,1623,1623,0
20240227,165100,2848781205,1623,1623,1623,1623,0
20240227,165000,2848781205,1623,1623,1623,1623,0
20240227,164900,2848781205,1623,1623,1623,1623,37493
20240227,164800,2848781205,1623,1623,1623,1623,0
20240227,164700,2848781205,1623,1623,1623,1623,0
20240227,164600,2848781205,1623,1623,1623,1623,0
20240227,164500,2848781205,1623,1623,1623,1623,0
20240227,164400,2848781205,1623,1623,1623,1623,0
20240227,164300,2848781205,1623,1623,1623,1623,0
20240227,164200,2848781205,1623,1623,1623,1623,0
20240227,164100,2848781205,1623,1623,1623,1623,0
20240227,164000,2848781205,1623,1623,1623,1623,0
20240227,163900,2848781205,1623,1623,1623,1623,0
20240227,163800,2848781205,1623,1623,1623,1623,0
20240227,163700,2848781205,1623,1623,1623,1623,0
20240227,163600,2848781205,1623,1623,1623,1623,0
20240227,163500,2848781205,1623,1623,1623,1623,0
20240227,163400,2848781205,1623,1623,1623,1623,0
20240227,163300,2848781205,1623,1623,1623,1623,0
20240227,163200,2848781205,1623,1623,1623,1623,0
20240227,163100,2848781205,1623,1623,1623,1623,0
20240227,163000,2848781205,1623,1623,1623,1623,0
20240227,162900,2848781205,1623,1623,1623,1623,0
20240227,162800,2848781205,1623,1623,1623,1623,0
20240227,162700,2848781205,1623,1623,1623,1623,0
20240227,162600,2848781205,1623,1623,1623,1623,0
20240227,162500,2848781205,1623,1623,1623,1623,0
20240227,162400,2848781205,1623,1623,1623,1623,0
20240227,162300,2848781205,1623,1623,1623,1623,0
20240227,162200,2848781205,1623,1623,1623,1623,0
20240227,162100,2848781205,1623,1623,1623,1623,0
20240227,162000,2848781205,1623,1623,1623,1623,0
20240227,161900,2848781205,1623,1623,1623,1623,37493
20240227,161800,2848781205,1623,1623,1623,1623,0
20240227,161700,2848781205,1623,1623,1623,1623,0
20240227,161600,2848781205,1623,1623,1623,1623,0
20240227,161500,2848781205,1623,1623,1623,1623,0
20240227,161400,2848781205,1623,1623,1623,1623,0
20240227,161300,2848781205,1623,1623,1623,1623,0
20240227,161200,2848781205,1623,1623,1623,1623,0
20240227,161100,2848781205,1623,1623,1623,1623,0
20240227,161000,2848781205,1623,1623,1623,1623,0
20240227,160900,2848781205,1623,1623,1623,1623,0
20240227,160800,2848781205,1623,1623,1623,1623,0
20240227,160700,2848781205,1623,1623,1623,1623,0
20240227,160600,2848781205,1623,1623,1623,1623,0
20240227,160500,2848781205,1623,1623,1623,1623,0
20240227,160400,2848781205,1623,1623,1623,1623,0
20240227,160300,2848781205,1623,1623,1623,1623,0
20240227,160200,2848781205,1623,1623,1623,1623,0
20240227,160100,2848781205,1623,1623,1623,1623,0
20240227,160000,2848781205,1623,1623,1623,1623,0
20240227,155900,2848781205,1623,1623,1623,1623,0
20240227,155800,2848781205,1623,1623,1623,1623,0
20240227,155700,2848781205,1623,1623,1623,1623,0
20240227,155600,2848781205,1623,1623,1623,1623,0
20240227,155500,2848781205,1623,1623,1623,1623,0
20240227,155400,2848781205,1623,1623,1623,1623,0
20240227,155300,2848781205,1623,1623,1623,1623,0
20240227,155200,2848781205,1623,1623,1623,1623,0
20240227,155100,2848781205,1623,1623,1623,1623,0
20240227,155000,2848781205,1623,1623,1623,1623,0
20240227,154900,2848781205,1623,1623,1623,1623,37493
20240227,154800,2848781205,1623,1623,1623,1623,0
20240227,154700,2848781205,1623,1623,1623,1623,0
20240227,154600,2848781205,1623,1623,1623,1623,0
20240227,154500,2848781205,1623,1623,1623,1623,0
20240227,154400,2848781205,1623,1623,1623,1623,0
20240227,154300,2848781205,1623,1623,1623,1623,0
20240227,154200,2848781205,1623,1623,1623,1623,0
20240227,154100,2848781205,1623,1623,1623,1623,0
20240227,154000,2848781205,1623,1623,1623,1623,0
20240227,153900,2848781205,1623,1623,1623,1623,0
20240227,153800,2848781205,1623,1623,1623,1623,0
20240227,153700,2848781205,1623,1623,1623,1623,0
20240227,153600,2848781205,1623,1623,1623,1623,0
20240227,153500,2848781205,1623,1623,1623,1623,0
20240227,153400,2848781205,1623,1623,1623,1623,0
20240227,153300,2848781205,1623,1623,1623,1623,0
20240227,153200,2848781205,1623,1623,1623,1623,0
20240227,153100,2848781205,1623,1623,1623,1623,0
20240227,153000,2848781205,1623,1623,1623,1623,37493
20240227,152900,2787930066,1619,1619,1619,1619,0
20240227,152800,2787930066,1619,1619,1619,1619,0
20240227,152700,2787930066,1619,1619,1619,1619,0
20240227,152600,2787930066,1619,1619,1619,1619,0
20240227,152500,2787930066,1619,1619,1619,1619,0
20240227,152400,2787930066,1619,1619,1619,1619,0
20240227,152300,2787930066,1619,1619,1619,1619,0
20240227,152200,2787930066,1619,1619,1619,1619,0
20240227,152100,2787930066,1619,1619,1619,1619,0
20240227,152000,2787930066,1619,1619,1619,1619,0
20240227,151900,2787930066,1619,1619,1619,1618,481
20240227,151800,2787151328,1613,1612,1622,1612,5596
20240227,151700,2778118688,1612,1623,1623,1610,8751
20240227,151600,2763998462,1623,1622,1624,1620,5765
20240227,151500,2754648605,1622,1620,1624,1615,6253
20240227,151400,2744509295,1620,1620,1622,1613,684
20240227,151300,2743402430,1620,1618,1620,1612,4061
20240227,151200,2736834638,1618,1615,1620,1614,3298
20240227,151100,2731501930,1619,1614,1619,1608,1265
20240227,151000,2729460226,1614,1608,1614,1607,2133
20240227,150900,2726023973,1621,1624,1624,1607,6278
20240227,150800,2715907122,1624,1623,1626,1614,4803
20240227,150700,2708107721,1623,1619,1623,1613,4397
20240227,150600,2700987863,1620,1626,1627,1612,7690
20240227,150500,2688531694,1626,1616,1626,1610,26440
20240227,150400,2645717094,1617,1611,1617,1605,25700
20240227,150300,2604200797,1611,1616,1617,1602,19476
20240227,150200,2572858768,1616,1604,1616,1603,33927
20240227,150100,2518268958,1604,1600,1604,1600,4939
20240227,150000,2510354086,1600,1593,1600,1593,2925
20240227,145900,2505686822,1586,1594,1594,1585,2052
20240227,145800,2502432109,1594,1595,1595,1590,171
20240227,145700,2502160124,1595,1595,1595,1590,53
20240227,145600,2502075754,1595,1594,1595,1589,3509
20240227,145500,2496486701,1594,1593,1595,1593,521
20240227,145400,2495656002,1594,1593,1594,1592,5545
20240227,145300,2486822771,1593,1589,1594,1588,475
20240227,145200,2486068003,1589,1579,1589,1578,1471
20240227,145100,2483739425,1579,1582,1582,1571,7342
20240227,145000,2472187442,1582,1589,1589,1582,2355
20240227,144900,2468460148,1590,1594,1594,1583,1027
20240227,144800,2466833311,1594,1596,1596,1586,2441
20240227,144700,2462949642,1596,1591,1596,1583,29113
20240227,144600,2416586325,1594,1591,1595,1590,1042
20240227,144500,2414928024,1595,1589,1596,1588,2119
20240227,144400,2411561169,1596,1596,1596,1589,856
20240227,144300,2410199931,1596,1598,1600,1587,4111
20240227,144200,2403658777,1598,1600,1604,1586,7724
20240227,144100,2391327484,1604,1591,1604,1581,5452
20240227,144000,2382634377,1591,1600,1600,1581,1804
20240227,143900,2379766905,1600,1600,1604,1595,8637
20240227,143800,2365964283,1601,1609,1609,1598,7674
20240227,143700,2353648053,1609,1604,1609,1594,19022
20240227,143600,2323112047,1605,1585,1606,1579,15641
20240227,143500,2298236869,1585,1602,1609,1572,11589
20240227,143400,2279828336,1603,1584,1610,1584,23870
20240227,143300,2241589077,1584,1599,1599,1571,10371
20240227,143200,2225183317,1599,1590,1600,1590,44034
20240227,143100,2154840470,1590,1582,1590,1580,5199
20240227,143000,2146602247,1582,1575,1582,1570,26099
20240227,142900,2105471622,1576,1578,1579,1572,3703
20240227,142800,2099635033,1578,1565,1578,1565,34380
20240227,142700,2045613365,1565,1565,1565,1564,2783
20240227,142600,2041260480,1565,1563,1565,1563,2816
20240227,142500,2036857537,1563,1556,1566,1552,20111
20240227,142400,2005488957,1557,1556,1557,1556,511
20240227,142300,2004693832,1556,1551,1557,1551,880
20240227,142200,2003325040,1556,1551,1556,1543,2488
20240227,142100,1999463773,1555,1552,1556,1551,1378
20240227,142000,1997326089,1556,1556,1556,1551,3747
20240227,141900,1991509191,1556,1557,1557,1555,2652
20240227,141800,1987382646,1556,1558,1558,1556,439
20240227,141700,1986699413,1557,1559,1559,1557,345
20240227,141600,1986161853,1559,1558,1559,1556,3119
20240227,141500,1981304760,1558,1557,1559,1557,1691
20240227,141400,1978670520,1558,1558,1558,1557,2009
20240227,141300,1975540499,1559,1551,1559,1551,11286
20240227,141200,1957980348,1551,1556,1556,1551,5476
20240227,141100,1949484414,1556,1558,1558,1551,590
20240227,141000,1948568774,1558,1550,1558,1550,5082
20240227,140900,1940651894,1559,1540,1559,1540,50741
20240227,140800,1862091226,1534,1533,1537,1533,617
20240227,140700,1861145053,1533,1533,1533,1533,0
20240227,140600,1861145053,1533,1533,1533,1533,10
20240227,140500,1861129723,1536,1536,1541,1532,1006
20240227,140400,1859588496,1528,1541,1541,1528,2401
20240227,140300,1855915968,1541,1541,1541,1541,60
20240227,140200,1855823508,1541,1541,1541,1541,2001
20240227,140100,1852739967,1536,1536,1536,1536,5
20240227,140000,1852732287,1536,1536,1536,1536,1304
20240227,135900,1850729343,1536,1536,1536,1536,1001
20240227,135800,1849191807,1536,1536,1536,1536,2
20240227,135700,1849188735,1542,1542,1542,1542,0
20240227,135600,1849188735,1542,1536,1543,1536,3865
20240227,135500,1843226968,1533,1533,1533,1533,1
20240227,135400,1843225435,1533,1533,1533,1533,100
20240227,135300,1843072135,1533,1533,1533,1533,8
20240227,135200,1843059871,1533,1527,1533,1527,194
20240227,135100,1842762493,1527,1536,1536,1526,7697
20240227,135000,1830988740,1536,1536,1536,1536,1375
20240227,134900,1828876740,1535,1536,1536,1535,615
20240227,134800,1827932106,1545,1532,1545,1532,61659
20240227,134700,1732680117,1532,1532,1535,1531,547
20240227,134600,1731842563,1530,1535,1535,1529,413
20240227,134500,1731210456,1535,1544,1547,1535,4646
20240227,134400,1724038404,1546,1539,1547,1539,99858
20240227,134300,1570071197,1539,1530,1539,1530,75618
20240227,134200,1453710147,1528,1538,1538,1528,9919
20240227,134100,1438464580,1540,1538,1540,1538,5876
20240227,134000,1429421490,1539,1535,1539,1535,8901
20240227,133900,1415737135,1536,1536,1536,1536,1029
20240227,133800,1414156591,1531,1529,1538,1529,62806
20240227,133700,1317931699,1529,1527,1529,1527,14960
20240227,133600,1295085779,1527,1527,1527,1527,12840
20240227,133500,1275479099,1526,1524,1526,1524,105
20240227,133400,1275318879,1524,1524,1524,1524,600
20240227,133300,1274404479,1524,1523,1524,1523,3281
20240227,133200,1269404240,1519,1519,1519,1519,1
20240227,133100,1269402721,1523,1523,1523,1523,0
20240227,133000,1269402721,1523,1520,1523,1520,1312
20240227,132900,1267404701,1520,1520,1520,1520,1500
20240227,132800,1265124701,1520,1520,1520,1520,0
20240227,132700,1265124701,1520,1521,1521,1520,1261
20240227,132600,1263207879,1524,1524,1524,1524,0
20240227,132500,1263207879,1524,1521,1524,1521,437
20240227,132400,1262543199,1523,1523,1523,1523,0
20240227,132300,1262543199,1523,1524,1524,1523,1370
20240227,132200,1260456319,1521,1524,1524,1520,753
20240227,132100,1259310530,1524,1524,1524,1521,524
20240227,132000,1258512514,1525,1526,1526,1525,2554
20240227,131900,1254617545,1530,1527,1530,1525,2400
20240227,131800,1250952203,1530,1530,1530,1530,5
20240227,131700,1250944553,1534,1532,1535,1530,6868
20240227,131600,1240410752,1532,1529,1533,1529,10296
20240227,131500,1224656220,1529,1517,1529,1517,24869
20240227,131400,1186737672,1518,1517,1520,1517,1619
20240227,131300,1184278149,1513,1515,1515,1513,824
20240227,131200,1183030959,1515,1517,1517,1515,544
20240227,131100,1182206795,1520,1516,1520,1516,2857
20240227,131000,1177874947,1518,1510,1518,1510,11992
20240227,130900,1159706705,1514,1501,1514,1501,4335
20240227,130800,1153152571,1502,1502,1502,1502,100
20240227,130700,1153002371,1506,1506,1506,1506,0
20240227,130600,1153002371,1506,1506,1506,1506,0
20240227,130500,1153002371,1506,1506,1506,1503,319
20240227,130400,1152522824,1504,1504,1504,1504,56
20240227,130300,1152438600,1504,1502,1506,1502,530
20240227,130200,1151640534,1505,1505,1505,1505,1021
20240227,130100,1150103929,1507,1506,1507,1506,4
20240227,130000,1150097902,1505,1505,1505,1505,1
20240227,125900,1150096397,1506,1505,1506,1505,2
20240227,125800,1150093386,1505,1504,1505,1504,123
20240227,125700,1149908393,1503,1503,1503,1503,33
20240227,125600,1149858794,1503,1503,1503,1503,2
20240227,125500,1149855788,1503,1510,1511,1503,1022
20240227,125400,1148312554,1511,1511,1511,1511,0
20240227,125300,1148312554,1511,1500,1515,1500,18870
20240227,125200,1119810701,1500,1500,1500,1500,0
20240227,125100,1119810701,1500,1500,1500,1500,3034
20240227,125000,1115259701,1501,1502,1502,1501,2564
20240227,124900,1111409919,1502,1502,1502,1502,3
20240227,124800,1111405413,1502,1502,1502,1502,0
20240227,124700,1111405413,1502,1505,1505,1502,120
20240227,124600,1111224873,1505,1504,1508,1504,743
20240227,124500,1110107385,1500,1500,1500,1500,0
20240227,124400,1110107385,1500,1500,1500,1500,0
20240227,124300,1110107385,1500,1509,1509,1500,2502
20240227,124200,1106331885,1509,1501,1509,1501,4147
20240227,124100,1100089550,1501,1502,1502,1501,85
20240227,124000,1099961949,1501,1508,1509,1501,416
20240227,123900,1099335689,1508,1501,1508,1501,47
20240227,123800,1099264870,1501,1501,1501,1501,0
20240227,123700,1099264870,1501,1501,1501,1501,0
20240227,123600,1099264870,1501,1501,1501,1501,2
20240227,123500,1099261868,1501,1504,1504,1501,46
20240227,123400,1099192728,1503,1503,1503,1503,0
20240227,123300,1099192728,1503,1503,1503,1503,501
20240227,123200,1098439725,1503,1507,1507,1503,112
20240227,123100,1098270989,1508,1508,1508,1508,0
20240227,123000,1098270989,1508,1508,1508,1508,60
20240227,122900,1098180509,1498,1498,1498,1498,0
20240227,122800,1098180509,1498,1513,1513,1495,1626
20240227,122700,1095742517,1513,1500,1513,1500,59494
20240227,122600,1006266280,1500,1498,1500,1498,37342
20240227,122500,950263605,1492,1492,1492,1492,0
20240227,122400,950263605,1492,1492,1492,1492,0
20240227,122300,950263605,1492,1492,1492,1492,0
20240227,122200,950263605,1492,1492,1492,1492,0
20240227,122100,950263605,1492,1491,1492,1491,50
20240227,122000,950189045,1491,1491,1491,1491,50
20240227,121900,950114495,1491,1491,1491,1491,5
20240227,121800,950107040,1491,1491,1491,1491,41
20240227,121700,950045909,1491,1491,1491,1491,0
20240227,121600,950045909,1491,1492,1492,1491,1410
20240227,121500,947942776,1494,1494,1494,1494,172
20240227,121400,947685808,1499,1499,1499,1499,0
20240227,121300,947685808,1499,1499,1499,1499,500
20240227,121200,946936308,1496,1497,1497,1496,191
20240227,121100,946650501,1500,1500,1500,1500,0
20240227,121000,946650501,1500,1492,1500,1492,3288
20240227,120900,941718509,1500,1500,1500,1500,1417
20240227,120800,939593009,1500,1500,1500,1500,1000
20240227,120700,938093009,1499,1499,1499,1499,334
20240227,120600,937592343,1491,1491,1491,1491,1402
20240227,120500,935501961,1499,1499,1499,1499,0
20240227,120400,935501961,1499,1499,1499,1499,2002
20240227,120300,932500963,1499,1499,1499,1499,1312
20240227,120200,930534275,1501,1494,1501,1493,17372
20240227,120100,904496455,1494,1494,1494,1494,0
20240227,120000,904496455,1494,1494,1494,1494,0
20240227,115900,904496455,1494,1494,1494,1494,0
20240227,115800,904496455,1494,1494,1494,1494,0
20240227,115700,904496455,1494,1494,1494,1494,5
20240227,115600,904488985,1495,1487,1495,1487,7
20240227,115500,904478536,1487,1496,1496,1487,1006
20240227,115400,902982569,1489,1489,1489,1489,214
20240227,115300,902663923,1489,1489,1489,1489,201
20240227,115200,902364634,1489,1489,1489,1489,0
20240227,115100,902364634,1489,1489,1489,1489,205
20240227,115000,902059389,1489,1489,1489,1489,501
20240227,114900,901313400,1498,1498,1498,1498,70
20240227,114800,901208540,1498,1498,1498,1498,0
20240227,114700,901208540,1498,1498,1498,1498,313
20240227,114600,900739666,1498,1491,1499,1491,27765
20240227,114500,859191428,1491,1485,1491,1485,39
20240227,114400,859133305,1491,1491,1491,1491,15
20240227,114300,859110940,1491,1485,1491,1485,6
20240227,114200,859102001,1491,1491,1491,1491,0
20240227,114100,859102001,1491,1492,1492,1486,652
20240227,114000,858132311,1487,1487,1492,1487,455
20240227,113900,857455701,1487,1487,1487,1487,103
20240227,113800,857302540,1493,1492,1494,1492,57
20240227,113700,857217434,1493,1484,1493,1484,102
20240227,113600,857066048,1494,1494,1494,1482,81
20240227,113500,856945057,1495,1493,1495,1493,3946
20240227,113400,851049954,1493,1482,1493,1482,6806
20240227,113300,840893363,1482,1482,1482,1482,0
20240227,113200,840893363,1482,1482,1482,1482,1
20240227,113100,840891881,1493,1493,1493,1493,8
20240227,113000,840879937,1491,1490,1492,1490,6962
20240227,112900,830497264,1490,1484,1490,1484,6739
20240227,112800,820460463,1484,1486,1486,1484,625
20240227,112700,819532773,1486,1486,1486,1486,0
20240227,112600,819532773,1486,1486,1486,1486,701
20240227,112500,818491087,1489,1489,1489,1489,528
20240227,112400,817704895,1489,1480,1489,1480,22221
20240227,112300,784738452,1480,1476,1480,1476,7567
20240227,112200,773540720,1471,1471,1471,1471,200
20240227,112100,773246520,1471,1471,1471,1471,6
20240227,112000,773237694,1471,1471,1471,1471,0
20240227,111900,773237694,1471,1471,1471,1471,933
20240227,111800,771865251,1479,1477,1479,1477,500
20240227,111700,771126278,1475,1475,1475,1475,500
20240227,111600,770388778,1470,1467,1475,1467,1139
20240227,111500,768712555,1467,1469,1469,1467,5550
20240227,111400,760563090,1470,1470,1470,1470,445
20240227,111300,759908940,1470,1478,1478,1470,2383
20240227,111200,756404606,1470,1477,1479,1470,37001
20240227,111100,701877478,1472,1475,1475,1472,5592
20240227,111000,693635765,1475,1475,1475,1475,535
20240227,110900,692846640,1475,1476,1476,1475,603
20240227,110800,691956682,1480,1480,1480,1480,2
20240227,110700,691953722,1476,1477,1477,1476,188
20240227,110600,691676233,1478,1478,1478,1478,0
20240227,110500,691676233,1478,1477,1479,1477,10194
20240227,110400,676599903,1476,1477,1477,1476,111
20240227,110300,676436017,1476,1477,1477,1476,3001
20240227,110200,672005650,1478,1477,1478,1477,2
20240227,110100,672002695,1477,1478,1478,1477,2702
20240227,110000,668011345,1478,1478,1478,1478,39
20240227,105900,667953703,1478,1478,1478,1478,85
20240227,105800,667828073,1480,1477,1480,1477,943
20240227,105700,666434200,1477,1478,1478,1476,1387
20240227,105600,664385293,1476,1476,1478,1476,510
20240227,105500,663631561,1478,1478,1478,1477,22
20240227,105400,663599053,1478,1478,1478,1476,123
20240227,105300,663417290,1478,1475,1478,1475,106
20240227,105200,663260640,1475,1475,1478,1475,423
20240227,105100,662635455,1474,1473,1474,1473,198
20240227,105000,662343785,1473,1473,1475,1473,191
20240227,104900,662062390,1473,1474,1474,1473,112
20240227,104800,661897412,1474,1476,1476,1474,2495
20240227,104700,658218604,1480,1480,1480,1480,5
20240227,104600,658211204,1475,1474,1475,1474,83
20240227,104500,658088780,1475,1474,1475,1474,209
20240227,104400,657780602,1474,1476,1476,1474,2638
20240227,104300,653890072,1484,1484,1484,1484,0
20240227,104200,653890072,1484,1479,1484,1479,15003
20240227,104100,631630443,1476,1476,1476,1476,240
20240227,104000,631276203,1480,1482,1482,1478,12560
20240227,103900,612683451,1482,1482,1486,1481,12439
20240227,103800,594209081,1482,1482,1483,1482,1643
20240227,103700,591773155,1482,1485,1485,1482,8077
20240227,103600,579781637,1487,1485,1487,1485,120
20240227,103500,579603417,1485,1487,1487,1485,3112
20240227,103400,574979079,1486,1486,1486,1486,9
20240227,103300,574965705,1486,1486,1486,1486,1
20240227,103200,574964219,1486,1486,1486,1486,255
20240227,103100,574585289,1486,1486,1486,1486,17
20240227,103000,574560027,1486,1487,1487,1486,226
20240227,102900,574224190,1487,1487,1487,1487,7
20240227,102800,574213781,1487,1486,1487,1485,5990
20240227,102700,565316637,1486,1492,1492,1486,1671
20240227,102600,562831782,1487,1487,1487,1487,2
20240227,102500,562828808,1488,1493,1493,1488,512
20240227,102400,562064452,1488,1488,1488,1488,101
20240227,102300,561914164,1493,1493,1493,1493,5
20240227,102200,561906699,1495,1495,1495,1495,0
20240227,102100,561906699,1495,1495,1495,1495,40
20240227,102000,561846899,1490,1490,1490,1490,2224
20240227,101900,558533139,1495,1490,1495,1487,444
20240227,101800,557872900,1490,1493,1495,1490,10053
20240227,101700,542844278,1485,1485,1485,1485,0
20240227,101600,542844278,1485,1490,1490,1485,4340
20240227,101500,536383667,1490,1490,1490,1490,179
20240227,101400,536116957,1487,1492,1492,1487,315
20240227,101300,535647037,1492,1493,1493,1491,3533
20240227,101200,530376827,1495,1502,1502,1495,42659
20240227,101100,466428599,1502,1506,1506,1502,13364
20240227,101000,446323131,1506,1506,1506,1506,139
20240227,100900,446113797,1506,1507,1507,1506,3801
20240227,100800,440388828,1507,1507,1507,1507,0
20240227,100700,440388828,1507,1507,1507,1507,72
20240227,100600,440280324,1507,1506,1507,1506,48
20240227,100500,440208005,1506,1507,1507,1506,434
20240227,100400,439553983,1507,1510,1510,1507,55
20240227,100300,439471065,1507,1507,1507,1507,1045
20240227,100200,437896250,1508,1508,1508,1508,150
20240227,100100,437670050,1511,1511,1511,1511,22
20240227,100000,437636808,1511,1511,1511,1511,3
20240227,095900,437632275,1508,1508,1508,1508,1
20240227,095800,437630767,1508,1508,1508,1508,19
20240227,095700,437602115,1507,1507,1507,1507,23
20240227,095600,437567454,1507,1507,1511,1507,507
20240227,095500,436803384,1511,1511,1511,1511,20
20240227,095400,436773164,1511,1511,1511,1511,0
20240227,095300,436773164,1511,1511,1511,1511,8
20240227,095200,436761076,1511,1507,1513,1507,21871
20240227,095100,403721503,1507,1507,1507,1507,4
20240227,095000,403715475,1507,1506,1507,1506,320
20240227,094900,403233253,1506,1508,1508,1506,15770
20240227,094800,379466080,1510,1510,1510,1510,0
20240227,094700,379466080,1510,1510,1510,1510,12
20240227,094600,379447960,1510,1508,1510,1508,2099
20240227,094500,376282470,1508,1508,1508,1508,2276
20240227,094400,372850262,1508,1509,1509,1508,12737
20240227,094300,353642663,1509,1511,1511,1509,1007
20240227,094200,352122273,1511,1514,1514,1511,5013
20240227,094100,344547600,1515,1515,1515,1515,23
20240227,094000,344512755,1512,1516,1516,1512,2320
20240227,093900,341004876,1512,1517,1517,1512,2133
20240227,093800,337779237,1517,1518,1518,1514,130
20240227,093700,337582031,1521,1518,1521,1518,3275
20240227,093600,332602093,1514,1512,1514,1512,1149
20240227,093500,330864785,1515,1518,1518,1515,2072
20240227,093400,327723531,1518,1518,1518,1518,4
20240227,093300,327717459,1518,1519,1519,1518,768
20240227,093200,326551305,1519,1526,1526,1519,933
20240227,093100,325130592,1528,1528,1528,1528,1
20240227,093000,325129064,1516,1524,1529,1516,8174
20240227,092900,312693686,1522,1517,1522,1517,3173
20240227,092800,307875245,1522,1515,1525,1512,12018
20240227,092700,289575749,1514,1511,1514,1511,1493
20240227,092600,287319232,1511,1512,1515,1511,4165
20240227,092500,281019354,1512,1512,1512,1512,1056
20240227,092400,279422682,1512,1513,1515,1512,3648
20240227,092300,273905593,1514,1512,1514,1512,95
20240227,092200,273761765,1514,1511,1514,1508,6632
20240227,092100,263760316,1508,1508,1508,1508,1825
20240227,092000,261008216,1508,1508,1508,1508,160
20240227,091900,260766936,1507,1508,1508,1507,1114
20240227,091800,259087114,1510,1508,1514,1508,1216
20240227,091700,257252182,1508,1508,1508,1508,2000
20240227,091600,254236182,1508,1508,1508,1508,2
20240227,091500,254233166,1510,1518,1518,1509,10358
20240227,091400,238590248,1519,1525,1525,1519,11349
20240227,091300,221322944,1528,1532,1532,1526,2756
20240227,091200,217113242,1532,1535,1535,1522,9848
20240227,091100,202017145,1534,1525,1534,1525,14437
20240227,091000,179943747,1525,1513,1525,1509,32129
20240227,090900,131098268,1510,1505,1510,1505,2222
20240227,090800,127745455,1505,1500,1505,1500,1318
20240227,090700,125765330,1501,1503,1503,1500,10795
20240227,090600,109561070,1503,1503,1503,1503,0
20240227,090500,109561070,1503,1508,1510,1503,2235
20240227,090400,106189545,1508,1501,1508,1501,4538
20240227,090300,99346381,1496,1500,1500,1496,1789
20240227,090200,96663109,1499,1499,1500,1499,763
20240227,090100,95519051,1499,1509,1509,1481,36609
20240227,090000,40722885,1520,1524,1524,1502,26743