stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,204900,1565806777,1672,1672,1672,1672,23896
20240228,204800,1565806777,1672,1672,1672,1672,0
20240228,204700,1565806777,1672,1672,1672,1672,0
20240228,204600,1565806777,1672,1672,1672,1672,0
20240228,204500,1565806777,1672,1672,1672,1672,0
20240228,204400,1565806777,1672,1672,1672,1672,0
20240228,204300,1565806777,1672,1672,1672,1672,0
20240228,204200,1565806777,1672,1672,1672,1672,0
20240228,204100,1565806777,1672,1672,1672,1672,0
20240228,204000,1565806777,1672,1672,1672,1672,0
20240228,203900,1565806777,1672,1672,1672,1672,0
20240228,203800,1565806777,1672,1672,1672,1672,0
20240228,203700,1565806777,1672,1672,1672,1672,0
20240228,203600,1565806777,1672,1672,1672,1672,0
20240228,203500,1565806777,1672,1672,1672,1672,0
20240228,203400,1565806777,1672,1672,1672,1672,0
20240228,203300,1565806777,1672,1672,1672,1672,0
20240228,203200,1565806777,1672,1672,1672,1672,0
20240228,203100,1565806777,1672,1672,1672,1672,0
20240228,203000,1565806777,1672,1672,1672,1672,0
20240228,202900,1565806777,1672,1672,1672,1672,0
20240228,202800,1565806777,1672,1672,1672,1672,0
20240228,202700,1565806777,1672,1672,1672,1672,0
20240228,202600,1565806777,1672,1672,1672,1672,0
20240228,202500,1565806777,1672,1672,1672,1672,0
20240228,202400,1565806777,1672,1672,1672,1672,0
20240228,202300,1565806777,1672,1672,1672,1672,0
20240228,202200,1565806777,1672,1672,1672,1672,0
20240228,202100,1565806777,1672,1672,1672,1672,0
20240228,202000,1565806777,1672,1672,1672,1672,0
20240228,201900,1565806777,1672,1672,1672,1672,23896
20240228,201800,1565806777,1672,1672,1672,1672,0
20240228,201700,1565806777,1672,1672,1672,1672,0
20240228,201600,1565806777,1672,1672,1672,1672,0
20240228,201500,1565806777,1672,1672,1672,1672,0
20240228,201400,1565806777,1672,1672,1672,1672,0
20240228,201300,1565806777,1672,1672,1672,1672,0
20240228,201200,1565806777,1672,1672,1672,1672,0
20240228,201100,1565806777,1672,1672,1672,1672,0
20240228,201000,1565806777,1672,1672,1672,1672,0
20240228,200900,1565806777,1672,1672,1672,1672,0
20240228,200800,1565806777,1672,1672,1672,1672,0
20240228,200700,1565806777,1672,1672,1672,1672,0
20240228,200600,1565806777,1672,1672,1672,1672,0
20240228,200500,1565806777,1672,1672,1672,1672,0
20240228,200400,1565806777,1672,1672,1672,1672,0
20240228,200300,1565806777,1672,1672,1672,1672,0
20240228,200200,1565806777,1672,1672,1672,1672,0
20240228,200100,1565806777,1672,1672,1672,1672,0
20240228,200000,1565806777,1672,1672,1672,1672,0
20240228,195900,1565806777,1672,1672,1672,1672,0
20240228,195800,1565806777,1672,1672,1672,1672,0
20240228,195700,1565806777,1672,1672,1672,1672,0
20240228,195600,1565806777,1672,1672,1672,1672,0
20240228,195500,1565806777,1672,1672,1672,1672,0
20240228,195400,1565806777,1672,1672,1672,1672,0
20240228,195300,1565806777,1672,1672,1672,1672,0
20240228,195200,1565806777,1672,1672,1672,1672,0
20240228,195100,1565806777,1672,1672,1672,1672,0
20240228,195000,1565806777,1672,1672,1672,1672,0
20240228,194900,1565806777,1672,1672,1672,1672,23896
20240228,194800,1565806777,1672,1672,1672,1672,0
20240228,194700,1565806777,1672,1672,1672,1672,0
20240228,194600,1565806777,1672,1672,1672,1672,0
20240228,194500,1565806777,1672,1672,1672,1672,0
20240228,194400,1565806777,1672,1672,1672,1672,0
20240228,194300,1565806777,1672,1672,1672,1672,0
20240228,194200,1565806777,1672,1672,1672,1672,0
20240228,194100,1565806777,1672,1672,1672,1672,0
20240228,194000,1565806777,1672,1672,1672,1672,0
20240228,193900,1565806777,1672,1672,1672,1672,0
20240228,193800,1565806777,1672,1672,1672,1672,0
20240228,193700,1565806777,1672,1672,1672,1672,0
20240228,193600,1565806777,1672,1672,1672,1672,0
20240228,193500,1565806777,1672,1672,1672,1672,0
20240228,193400,1565806777,1672,1672,1672,1672,0
20240228,193300,1565806777,1672,1672,1672,1672,0
20240228,193200,1565806777,1672,1672,1672,1672,0
20240228,193100,1565806777,1672,1672,1672,1672,0
20240228,193000,1565806777,1672,1672,1672,1672,0
20240228,192900,1565806777,1672,1672,1672,1672,0
20240228,192800,1565806777,1672,1672,1672,1672,0
20240228,192700,1565806777,1672,1672,1672,1672,0
20240228,192600,1565806777,1672,1672,1672,1672,0
20240228,192500,1565806777,1672,1672,1672,1672,0
20240228,192400,1565806777,1672,1672,1672,1672,0
20240228,192300,1565806777,1672,1672,1672,1672,0
20240228,192200,1565806777,1672,1672,1672,1672,0
20240228,192100,1565806777,1672,1672,1672,1672,0
20240228,192000,1565806777,1672,1672,1672,1672,0
20240228,191900,1565806777,1672,1672,1672,1672,23896
20240228,191800,1565806777,1672,1672,1672,1672,0
20240228,191700,1565806777,1672,1672,1672,1672,0
20240228,191600,1565806777,1672,1672,1672,1672,0
20240228,191500,1565806777,1672,1672,1672,1672,0
20240228,191400,1565806777,1672,1672,1672,1672,0
20240228,191300,1565806777,1672,1672,1672,1672,0
20240228,191200,1565806777,1672,1672,1672,1672,0
20240228,191100,1565806777,1672,1672,1672,1672,0
20240228,191000,1565806777,1672,1672,1672,1672,0
20240228,190900,1565806777,1672,1672,1672,1672,0
20240228,190800,1565806777,1672,1672,1672,1672,0
20240228,190700,1565806777,1672,1672,1672,1672,0
20240228,190600,1565806777,1672,1672,1672,1672,0
20240228,190500,1565806777,1672,1672,1672,1672,0
20240228,190400,1565806777,1672,1672,1672,1672,0
20240228,190300,1565806777,1672,1672,1672,1672,0
20240228,190200,1565806777,1672,1672,1672,1672,0
20240228,190100,1565806777,1672,1672,1672,1672,0
20240228,190000,1565806777,1672,1672,1672,1672,0
20240228,185900,1565806777,1672,1672,1672,1672,0
20240228,185800,1565806777,1672,1672,1672,1672,0
20240228,185700,1565806777,1672,1672,1672,1672,0
20240228,185600,1565806777,1672,1672,1672,1672,0
20240228,185500,1565806777,1672,1672,1672,1672,0
20240228,185400,1565806777,1672,1672,1672,1672,0
20240228,185300,1565806777,1672,1672,1672,1672,0
20240228,185200,1565806777,1672,1672,1672,1672,0
20240228,185100,1565806777,1672,1672,1672,1672,0
20240228,185000,1565806777,1672,1672,1672,1672,0
20240228,184900,1565806777,1672,1672,1672,1672,23896
20240228,184800,1565806777,1672,1672,1672,1672,0
20240228,184700,1565806777,1672,1672,1672,1672,0
20240228,184600,1565806777,1672,1672,1672,1672,0
20240228,184500,1565806777,1672,1672,1672,1672,0
20240228,184400,1565806777,1672,1672,1672,1672,0
20240228,184300,1565806777,1672,1672,1672,1672,0
20240228,184200,1565806777,1672,1672,1672,1672,0
20240228,184100,1565806777,1672,1672,1672,1672,0
20240228,184000,1565806777,1672,1672,1672,1672,0
20240228,183900,1565806777,1672,1672,1672,1672,0
20240228,183800,1565806777,1672,1672,1672,1672,0
20240228,183700,1565806777,1672,1672,1672,1672,0
20240228,183600,1565806777,1672,1672,1672,1672,0
20240228,183500,1565806777,1672,1672,1672,1672,0
20240228,183400,1565806777,1672,1672,1672,1672,0
20240228,183300,1565806777,1672,1672,1672,1672,0
20240228,183200,1565806777,1672,1672,1672,1672,0
20240228,183100,1565806777,1672,1672,1672,1672,0
20240228,183000,1565806777,1672,1672,1672,1672,0
20240228,182900,1565806777,1672,1672,1672,1672,0
20240228,182800,1565806777,1672,1672,1672,1672,0
20240228,182700,1565806777,1672,1672,1672,1672,0
20240228,182600,1565806777,1672,1672,1672,1672,0
20240228,182500,1565806777,1672,1672,1672,1672,0
20240228,182400,1565806777,1672,1672,1672,1672,0
20240228,182300,1565806777,1672,1672,1672,1672,0
20240228,182200,1565806777,1672,1672,1672,1672,0
20240228,182100,1565806777,1672,1672,1672,1672,0
20240228,182000,1565806777,1672,1672,1672,1672,0
20240228,181900,1565806777,1672,1672,1672,1672,23896
20240228,181800,1565806777,1672,1672,1672,1672,0
20240228,181700,1565806777,1672,1672,1672,1672,0
20240228,181600,1565806777,1672,1672,1672,1672,0
20240228,181500,1565806777,1672,1672,1672,1672,0
20240228,181400,1565806777,1672,1672,1672,1672,0
20240228,181300,1565806777,1672,1672,1672,1672,0
20240228,181200,1565806777,1672,1672,1672,1672,0
20240228,181100,1565806777,1672,1672,1672,1672,0
20240228,181000,1565806777,1672,1672,1672,1672,0
20240228,180900,1565806777,1672,1672,1672,1672,0
20240228,180800,1565806777,1672,1672,1672,1672,0
20240228,180700,1565806777,1672,1672,1672,1672,0
20240228,180600,1565806777,1672,1672,1672,1672,0
20240228,180500,1565806777,1672,1672,1672,1672,0
20240228,180400,1565806777,1672,1672,1672,1672,0
20240228,180300,1565806777,1672,1672,1672,1672,0
20240228,180200,1565806777,1672,1672,1672,1672,0
20240228,180100,1565806777,1672,1672,1672,1672,0
20240228,180000,1565806777,1672,1672,1672,1672,0
20240228,175900,1565806777,1672,1672,1672,1672,0
20240228,175800,1565806777,1672,1672,1672,1672,0
20240228,175700,1565806777,1672,1672,1672,1672,0
20240228,175600,1565806777,1672,1672,1672,1672,0
20240228,175500,1565806777,1672,1672,1672,1672,0
20240228,175400,1565806777,1672,1672,1672,1672,0
20240228,175300,1565806777,1672,1672,1672,1672,0
20240228,175200,1565806777,1672,1672,1672,1672,0
20240228,175100,1565806777,1672,1672,1672,1672,0
20240228,175000,1565806777,1672,1672,1672,1672,0
20240228,174900,1565806777,1672,1672,1672,1672,23896
20240228,174800,1565806777,1672,1672,1672,1672,0
20240228,174700,1565806777,1672,1672,1672,1672,0
20240228,174600,1565806777,1672,1672,1672,1672,0
20240228,174500,1565806777,1672,1672,1672,1672,0
20240228,174400,1565806777,1672,1672,1672,1672,0
20240228,174300,1565806777,1672,1672,1672,1672,0
20240228,174200,1565806777,1672,1672,1672,1672,0
20240228,174100,1565806777,1672,1672,1672,1672,0
20240228,174000,1565806777,1672,1672,1672,1672,0
20240228,173900,1565806777,1672,1672,1672,1672,0
20240228,173800,1565806777,1672,1672,1672,1672,0
20240228,173700,1565806777,1672,1672,1672,1672,0
20240228,173600,1565806777,1672,1672,1672,1672,0
20240228,173500,1565806777,1672,1672,1672,1672,0
20240228,173400,1565806777,1672,1672,1672,1672,0
20240228,173300,1565806777,1672,1672,1672,1672,0
20240228,173200,1565806777,1672,1672,1672,1672,0
20240228,173100,1565806777,1672,1672,1672,1672,0
20240228,173000,1565806777,1672,1672,1672,1672,0
20240228,172900,1565806777,1672,1672,1672,1672,0
20240228,172800,1565806777,1672,1672,1672,1672,0
20240228,172700,1565806777,1672,1672,1672,1672,0
20240228,172600,1565806777,1672,1672,1672,1672,0
20240228,172500,1565806777,1672,1672,1672,1672,0
20240228,172400,1565806777,1672,1672,1672,1672,0
20240228,172300,1565806777,1672,1672,1672,1672,0
20240228,172200,1565806777,1672,1672,1672,1672,0
20240228,172100,1565806777,1672,1672,1672,1672,0
20240228,172000,1565806777,1672,1672,1672,1672,0
20240228,171900,1565806777,1672,1672,1672,1672,23896
20240228,171800,1565806777,1672,1672,1672,1672,0
20240228,171700,1565806777,1672,1672,1672,1672,0
20240228,171600,1565806777,1672,1672,1672,1672,0
20240228,171500,1565806777,1672,1672,1672,1672,0
20240228,171400,1565806777,1672,1672,1672,1672,0
20240228,171300,1565806777,1672,1672,1672,1672,0
20240228,171200,1565806777,1672,1672,1672,1672,0
20240228,171100,1565806777,1672,1672,1672,1672,0
20240228,171000,1565806777,1672,1672,1672,1672,0
20240228,170900,1565806777,1672,1672,1672,1672,0
20240228,170800,1565806777,1672,1672,1672,1672,0
20240228,170700,1565806777,1672,1672,1672,1672,0
20240228,170600,1565806777,1672,1672,1672,1672,0
20240228,170500,1565806777,1672,1672,1672,1672,0
20240228,170400,1565806777,1672,1672,1672,1672,0
20240228,170300,1565806777,1672,1672,1672,1672,0
20240228,170200,1565806777,1672,1672,1672,1672,0
20240228,170100,1565806777,1672,1672,1672,1672,0
20240228,170000,1565806777,1672,1672,1672,1672,0
20240228,165900,1565806777,1672,1672,1672,1672,0
20240228,165800,1565806777,1672,1672,1672,1672,0
20240228,165700,1565806777,1672,1672,1672,1672,0
20240228,165600,1565806777,1672,1672,1672,1672,0
20240228,165500,1565806777,1672,1672,1672,1672,0
20240228,165400,1565806777,1672,1672,1672,1672,0
20240228,165300,1565806777,1672,1672,1672,1672,0
20240228,165200,1565806777,1672,1672,1672,1672,0
20240228,165100,1565806777,1672,1672,1672,1672,0
20240228,165000,1565806777,1672,1672,1672,1672,0
20240228,164900,1565806777,1672,1672,1672,1672,23896
20240228,164800,1565806777,1672,1672,1672,1672,0
20240228,164700,1565806777,1672,1672,1672,1672,0
20240228,164600,1565806777,1672,1672,1672,1672,0
20240228,164500,1565806777,1672,1672,1672,1672,0
20240228,164400,1565806777,1672,1672,1672,1672,0
20240228,164300,1565806777,1672,1672,1672,1672,0
20240228,164200,1565806777,1672,1672,1672,1672,0
20240228,164100,1565806777,1672,1672,1672,1672,0
20240228,164000,1565806777,1672,1672,1672,1672,0
20240228,163900,1565806777,1672,1672,1672,1672,0
20240228,163800,1565806777,1672,1672,1672,1672,0
20240228,163700,1565806777,1672,1672,1672,1672,0
20240228,163600,1565806777,1672,1672,1672,1672,0
20240228,163500,1565806777,1672,1672,1672,1672,0
20240228,163400,1565806777,1672,1672,1672,1672,0
20240228,163300,1565806777,1672,1672,1672,1672,0
20240228,163200,1565806777,1672,1672,1672,1672,0
20240228,163100,1565806777,1672,1672,1672,1672,0
20240228,163000,1565806777,1672,1672,1672,1672,0
20240228,162900,1565806777,1672,1672,1672,1672,0
20240228,162800,1565806777,1672,1672,1672,1672,0
20240228,162700,1565806777,1672,1672,1672,1672,0
20240228,162600,1565806777,1672,1672,1672,1672,0
20240228,162500,1565806777,1672,1672,1672,1672,0
20240228,162400,1565806777,1672,1672,1672,1672,0
20240228,162300,1565806777,1672,1672,1672,1672,0
20240228,162200,1565806777,1672,1672,1672,1672,0
20240228,162100,1565806777,1672,1672,1672,1672,0
20240228,162000,1565806777,1672,1672,1672,1672,0
20240228,161900,1565806777,1672,1672,1672,1672,23896
20240228,161800,1565806777,1672,1672,1672,1672,0
20240228,161700,1565806777,1672,1672,1672,1672,0
20240228,161600,1565806777,1672,1672,1672,1672,0
20240228,161500,1565806777,1672,1672,1672,1672,0
20240228,161400,1565806777,1672,1672,1672,1672,0
20240228,161300,1565806777,1672,1672,1672,1672,0
20240228,161200,1565806777,1672,1672,1672,1672,0
20240228,161100,1565806777,1672,1672,1672,1672,0
20240228,161000,1565806777,1672,1672,1672,1672,0
20240228,160900,1565806777,1672,1672,1672,1672,0
20240228,160800,1565806777,1672,1672,1672,1672,0
20240228,160700,1565806777,1672,1672,1672,1672,0
20240228,160600,1565806777,1672,1672,1672,1672,0
20240228,160500,1565806777,1672,1672,1672,1672,0
20240228,160400,1565806777,1672,1672,1672,1672,0
20240228,160300,1565806777,1672,1672,1672,1672,0
20240228,160200,1565806777,1672,1672,1672,1672,0
20240228,160100,1565806777,1672,1672,1672,1672,0
20240228,160000,1565806777,1672,1672,1672,1672,0
20240228,155900,1565806777,1672,1672,1672,1672,0
20240228,155800,1565806777,1672,1672,1672,1672,0
20240228,155700,1565806777,1672,1672,1672,1672,0
20240228,155600,1565806777,1672,1672,1672,1672,0
20240228,155500,1565806777,1672,1672,1672,1672,0
20240228,155400,1565806777,1672,1672,1672,1672,0
20240228,155300,1565806777,1672,1672,1672,1672,0
20240228,155200,1565806777,1672,1672,1672,1672,0
20240228,155100,1565806777,1672,1672,1672,1672,0
20240228,155000,1565806777,1672,1672,1672,1672,0
20240228,154900,1565806777,1672,1672,1672,1672,23896
20240228,154800,1565806777,1672,1672,1672,1672,0
20240228,154700,1565806777,1672,1672,1672,1672,0
20240228,154600,1565806777,1672,1672,1672,1672,0
20240228,154500,1565806777,1672,1672,1672,1672,0
20240228,154400,1565806777,1672,1672,1672,1672,0
20240228,154300,1565806777,1672,1672,1672,1672,0
20240228,154200,1565806777,1672,1672,1672,1672,0
20240228,154100,1565806777,1672,1672,1672,1672,0
20240228,154000,1565806777,1672,1672,1672,1672,0
20240228,153900,1565806777,1672,1672,1672,1672,0
20240228,153800,1565806777,1672,1672,1672,1672,0
20240228,153700,1565806777,1672,1672,1672,1672,0
20240228,153600,1565806777,1672,1672,1672,1672,0
20240228,153500,1565806777,1672,1672,1672,1672,0
20240228,153400,1565806777,1672,1672,1672,1672,0
20240228,153300,1565806777,1672,1672,1672,1672,0
20240228,153200,1565806777,1672,1672,1672,1672,0
20240228,153100,1565806777,1672,1672,1672,1672,0
20240228,153000,1565806777,1672,1672,1672,1672,23896
20240228,152900,1525852665,1670,1670,1670,1670,0
20240228,152800,1525852665,1670,1670,1670,1670,0
20240228,152700,1525852665,1670,1670,1670,1670,0
20240228,152600,1525852665,1670,1670,1670,1670,0
20240228,152500,1525852665,1670,1670,1670,1670,0
20240228,152400,1525852665,1670,1670,1670,1670,0
20240228,152300,1525852665,1670,1670,1670,1670,0
20240228,152200,1525852665,1670,1670,1670,1670,0
20240228,152100,1525852665,1670,1670,1670,1670,0
20240228,152000,1525852665,1670,1670,1670,1670,0
20240228,151900,1525852665,1670,1669,1671,1669,611
20240228,151800,1524832299,1670,1670,1670,1668,882
20240228,151700,1523360959,1671,1670,1671,1667,983
20240228,151600,1521719270,1671,1665,1671,1664,1232
20240228,151500,1519668003,1671,1671,1671,1670,8536
20240228,151400,1505412781,1671,1670,1671,1670,918
20240228,151300,1503879410,1670,1670,1671,1670,4740
20240228,151200,1495962857,1670,1663,1670,1663,2
20240228,151100,1495959524,1670,1670,1670,1670,0
20240228,151000,1495959524,1670,1660,1670,1660,2034
20240228,150900,1492581328,1670,1668,1670,1661,5138
20240228,150800,1484032980,1668,1661,1668,1658,10256
20240228,150700,1466965907,1661,1661,1661,1661,64
20240228,150600,1466859603,1662,1661,1662,1661,1687
20240228,150500,1464055810,1661,1661,1662,1649,72
20240228,150400,1463936937,1663,1663,1663,1663,0
20240228,150300,1463936937,1663,1659,1663,1658,9423
20240228,150200,1448313347,1663,1663,1663,1659,3
20240228,150100,1448308362,1664,1665,1665,1664,108
20240228,150000,1448128544,1666,1666,1666,1666,0
20240228,145900,1448128544,1666,1657,1666,1657,2973
20240228,145800,1443199354,1658,1655,1658,1648,38
20240228,145700,1443136656,1658,1658,1658,1658,0
20240228,145600,1443136656,1658,1657,1658,1657,151
20240228,145500,1442886313,1658,1658,1658,1657,864
20240228,145400,1441454213,1668,1668,1668,1668,0
20240228,145300,1441454213,1668,1666,1669,1663,3843
20240228,145200,1435041211,1666,1656,1666,1656,5760
20240228,145100,1425469133,1661,1661,1661,1661,0
20240228,145000,1425469133,1661,1661,1661,1661,0
20240228,144900,1425469133,1661,1656,1661,1656,81
20240228,144800,1425334987,1661,1658,1662,1658,170
20240228,144700,1425053120,1662,1659,1663,1659,108
20240228,144600,1424873941,1663,1659,1666,1658,310
20240228,144500,1424359199,1659,1659,1659,1659,1063
20240228,144400,1422595682,1659,1659,1659,1659,0
20240228,144300,1422595682,1659,1659,1659,1659,0
20240228,144200,1422595682,1659,1659,1659,1659,339
20240228,144100,1422033281,1659,1659,1659,1658,126
20240228,144000,1421824276,1659,1658,1659,1658,1930
20240228,143900,1418623376,1658,1657,1659,1656,698
20240228,143800,1417466618,1657,1656,1657,1656,444
20240228,143700,1416731252,1656,1654,1656,1654,5010
20240228,143600,1408443063,1654,1654,1654,1654,1
20240228,143500,1408441409,1654,1654,1654,1654,10
20240228,143400,1408424869,1654,1654,1654,1654,0
20240228,143300,1408424869,1654,1649,1654,1645,381
20240228,143200,1407797722,1654,1650,1654,1650,13
20240228,143100,1407776238,1654,1650,1654,1650,22
20240228,143000,1407739874,1655,1648,1655,1648,326
20240228,142900,1407200767,1653,1652,1653,1649,170
20240228,142800,1406919762,1653,1650,1653,1650,2310
20240228,142700,1403102935,1652,1653,1654,1650,58
20240228,142600,1403007112,1654,1653,1654,1653,158
20240228,142500,1402745932,1654,1654,1654,1654,0
20240228,142400,1402745932,1654,1646,1654,1646,4
20240228,142300,1402739340,1656,1656,1656,1656,0
20240228,142200,1402739340,1656,1656,1656,1656,0
20240228,142100,1402739340,1656,1656,1656,1656,46
20240228,142000,1402663164,1657,1657,1657,1657,0
20240228,141900,1402663164,1657,1647,1657,1647,2
20240228,141800,1402659860,1659,1650,1659,1650,919
20240228,141700,1401143501,1650,1648,1650,1645,169
20240228,141600,1400865079,1648,1647,1648,1644,149
20240228,141500,1400619911,1648,1647,1648,1647,1164
20240228,141400,1398702802,1648,1648,1648,1648,20
20240228,141300,1398669842,1648,1647,1648,1647,101
20240228,141200,1398503494,1648,1655,1655,1648,4872
20240228,141100,1390461399,1657,1655,1659,1655,79
20240228,141000,1390330568,1660,1660,1660,1655,1139
20240228,140900,1388443215,1666,1666,1666,1660,98
20240228,140800,1388280026,1667,1667,1667,1659,95
20240228,140700,1388122061,1668,1668,1668,1668,0
20240228,140600,1388122061,1668,1658,1668,1658,65
20240228,140500,1388014271,1669,1659,1669,1659,105
20240228,140400,1387840066,1669,1662,1669,1659,1648
20240228,140300,1385104704,1670,1666,1670,1663,1552
20240228,140200,1382521492,1672,1668,1672,1667,1116
20240228,140100,1380656692,1672,1672,1672,1671,1245
20240228,140000,1378575152,1673,1660,1673,1660,11896
20240228,135900,1358715526,1663,1649,1663,1649,94
20240228,135800,1358559467,1663,1644,1664,1644,13710
20240228,135700,1335927484,1646,1646,1646,1646,0
20240228,135600,1335927484,1646,1636,1646,1635,212
20240228,135500,1335580692,1647,1647,1647,1647,0
20240228,135400,1335580692,1647,1647,1647,1647,0
20240228,135300,1335580692,1647,1637,1647,1634,6115
20240228,135200,1325578926,1640,1645,1645,1637,9363
20240228,135100,1310224005,1645,1643,1645,1640,6123
20240228,135000,1300178470,1646,1643,1646,1643,866
20240228,134900,1298755611,1643,1643,1647,1643,2070
20240228,134800,1295354587,1647,1647,1647,1647,3
20240228,134700,1295349646,1647,1644,1648,1643,35
20240228,134600,1295292084,1648,1644,1648,1643,288
20240228,134500,1294818857,1648,1645,1648,1643,711
20240228,134400,1293650381,1648,1643,1649,1643,199
20240228,134300,1293323154,1649,1643,1649,1643,2
20240228,134200,1293319862,1649,1648,1650,1643,424
20240228,134100,1292622801,1644,1661,1661,1644,1557
20240228,134000,1290051114,1664,1664,1664,1664,0
20240228,133900,1290051114,1664,1667,1668,1652,2680
20240228,133800,1285605940,1667,1669,1669,1656,55
20240228,133700,1285514199,1672,1671,1672,1653,3330
20240228,133600,1279965308,1673,1670,1673,1670,10837
20240228,133500,1261853259,1671,1663,1671,1660,13891
20240228,133400,1238756051,1672,1663,1672,1663,2294
20240228,133300,1234922553,1663,1668,1675,1662,10286
20240228,133200,1217757659,1668,1641,1668,1641,5918
20240228,133100,1207930189,1650,1640,1659,1640,688
20240228,133000,1206800408,1661,1677,1677,1639,11825
20240228,132900,1187292361,1677,1672,1677,1636,47989
20240228,132800,1107432888,1672,1639,1673,1639,55272
20240228,132700,1016114159,1642,1629,1642,1629,20234
20240228,132600,983028972,1629,1625,1629,1625,1790
20240228,132500,980118408,1626,1621,1626,1621,184
20240228,132400,979819810,1622,1623,1623,1622,61
20240228,132300,979720856,1625,1625,1625,1625,0
20240228,132200,979720856,1625,1621,1626,1621,723
20240228,132100,978547552,1621,1619,1621,1619,5393
20240228,132000,969811252,1619,1619,1619,1619,0
20240228,131900,969811252,1619,1617,1619,1617,4
20240228,131800,969804780,1619,1619,1619,1619,0
20240228,131700,969804780,1619,1619,1619,1619,167
20240228,131600,969534407,1620,1620,1620,1620,0
20240228,131500,969534407,1620,1620,1620,1620,0
20240228,131400,969534407,1620,1620,1620,1620,0
20240228,131300,969534407,1620,1615,1620,1615,4254
20240228,131200,962652858,1615,1608,1615,1608,5616
20240228,131100,953609989,1608,1608,1608,1604,1211
20240228,131000,951667311,1608,1606,1608,1606,2053
20240228,130900,948370187,1606,1602,1606,1602,5
20240228,130800,948362169,1606,1602,1606,1602,2
20240228,130700,948358961,1606,1603,1606,1603,786
20240228,130600,947098994,1608,1606,1608,1603,425
20240228,130500,946417318,1608,1606,1608,1606,2
20240228,130400,946414104,1608,1608,1608,1606,3
20240228,130300,946409282,1604,1608,1608,1604,6
20240228,130200,946399638,1610,1610,1610,1610,0
20240228,130100,946399638,1610,1610,1610,1610,0
20240228,130000,946399638,1610,1603,1610,1603,977
20240228,125900,944832352,1603,1602,1603,1602,363
20240228,125800,944250777,1602,1602,1602,1599,1003
20240228,125700,942643977,1602,1597,1602,1597,2
20240228,125600,942640778,1602,1597,1602,1597,4
20240228,125500,942634385,1602,1597,1602,1597,4
20240228,125400,942627992,1602,1602,1603,1597,5667
20240228,125300,933568334,1602,1602,1603,1600,212
20240228,125200,933228713,1603,1603,1603,1602,58
20240228,125100,933135740,1602,1599,1602,1599,118
20240228,125000,932946707,1602,1603,1603,1599,9
20240228,124900,932932294,1603,1603,1603,1600,85
20240228,124800,932796288,1600,1600,1600,1600,2
20240228,124700,932793088,1603,1600,1603,1600,6
20240228,124600,932783482,1603,1599,1603,1599,609
20240228,124500,931809680,1603,1599,1603,1599,3
20240228,124400,931804879,1603,1603,1603,1599,4
20240228,124300,931798475,1599,1599,1599,1599,2
20240228,124200,931795277,1603,1599,1603,1599,2
20240228,124100,931792075,1603,1603,1603,1603,500
20240228,124000,930990575,1603,1599,1603,1599,2
20240228,123900,930987373,1603,1599,1603,1599,95
20240228,123800,930835460,1603,1599,1603,1599,4
20240228,123700,930829060,1603,1600,1603,1599,1147
20240228,123600,928994370,1603,1604,1604,1603,114
20240228,123500,928811521,1604,1604,1604,1600,35
20240228,123400,928755393,1604,1604,1604,1599,52
20240228,123300,928671990,1604,1599,1604,1599,2
20240228,123200,928668787,1604,1604,1604,1599,258
20240228,123100,928255010,1604,1600,1605,1599,171
20240228,123000,927981407,1608,1607,1608,1607,623
20240228,122900,926980245,1607,1607,1607,1607,0
20240228,122800,926980245,1607,1600,1608,1600,5
20240228,122700,926972230,1608,1599,1608,1599,50
20240228,122600,926892048,1608,1601,1609,1599,2939
20240228,122500,922188249,1609,1604,1610,1601,7564
20240228,122400,910064366,1611,1604,1611,1604,1564
20240228,122300,907555703,1612,1613,1613,1604,54
20240228,122200,907468621,1615,1615,1615,1615,0
20240228,122100,907468621,1615,1615,1615,1615,1
20240228,122000,907467006,1613,1612,1613,1603,3109
20240228,121900,902452210,1613,1604,1613,1604,3
20240228,121800,902447381,1613,1607,1613,1603,664
20240228,121700,901381972,1603,1607,1607,1603,426
20240228,121600,900697834,1607,1604,1607,1603,109
20240228,121500,900522995,1609,1611,1611,1603,48
20240228,121400,900445777,1612,1602,1612,1602,12
20240228,121300,900426452,1613,1613,1614,1601,14764
20240228,121200,876762128,1614,1607,1614,1605,186
20240228,121100,876463572,1615,1614,1615,1614,72
20240228,121000,876347362,1616,1616,1616,1616,0
20240228,120900,876347362,1616,1606,1617,1606,494
20240228,120800,875552445,1609,1612,1617,1609,59
20240228,120700,875457293,1618,1620,1620,1612,362
20240228,120600,874871081,1620,1613,1620,1612,1020
20240228,120500,873226743,1620,1614,1620,1613,21
20240228,120400,873192861,1620,1620,1620,1614,511
20240228,120300,872365101,1620,1614,1620,1614,2
20240228,120200,872361867,1620,1614,1620,1614,2
20240228,120100,872358633,1620,1620,1620,1620,0
20240228,120000,872358633,1620,1614,1620,1614,33
20240228,115900,872305359,1620,1619,1620,1614,4
20240228,115800,872298886,1620,1619,1620,1614,828
20240228,115700,870959856,1620,1616,1620,1616,8
20240228,115600,870946916,1620,1620,1620,1614,406
20240228,115500,870291018,1620,1614,1620,1614,7503
20240228,115400,858181129,1620,1614,1620,1614,53
20240228,115300,858095563,1622,1614,1622,1614,19
20240228,115200,858064873,1622,1615,1622,1615,1369
20240228,115100,855853905,1615,1620,1620,1615,12152
20240228,115000,836225088,1621,1619,1622,1619,57
20240228,114900,836132786,1622,1622,1625,1620,149
20240228,114800,835891151,1626,1625,1626,1623,10
20240228,114700,835874902,1626,1623,1626,1623,49
20240228,114600,835795348,1626,1624,1626,1623,67
20240228,114500,835686465,1626,1623,1627,1623,18
20240228,114400,835657205,1629,1623,1629,1623,2
20240228,114300,835653953,1629,1628,1629,1623,102
20240228,114200,835487809,1629,1622,1629,1622,2
20240228,114100,835484558,1630,1627,1630,1622,575
20240228,114000,834549084,1622,1626,1627,1622,12
20240228,113900,834529577,1627,1622,1627,1622,2
20240228,113800,834526328,1627,1623,1627,1622,3141
20240228,113700,829423235,1623,1620,1623,1620,370
20240228,113600,828823800,1623,1620,1623,1620,4
20240228,113500,828817317,1626,1620,1626,1620,3
20240228,113400,828812451,1626,1620,1626,1620,2
20240228,113300,828809205,1626,1621,1627,1620,157
20240228,113200,828554740,1621,1625,1628,1620,3952
20240228,113100,822148547,1628,1625,1628,1625,210
20240228,113000,821807294,1628,1628,1628,1628,1
20240228,112900,821805666,1628,1625,1628,1625,6
20240228,112800,821795913,1628,1625,1629,1625,11
20240228,112700,821778027,1629,1625,1630,1625,144
20240228,112600,821543353,1630,1630,1630,1625,11
20240228,112500,821525438,1625,1625,1631,1625,17
20240228,112400,821497795,1631,1625,1631,1625,2
20240228,112300,821494539,1631,1631,1631,1625,39
20240228,112200,821430942,1631,1628,1631,1625,5
20240228,112100,821422799,1631,1631,1631,1631,0
20240228,112000,821422799,1631,1628,1631,1628,1430
20240228,111900,819094756,1628,1627,1628,1625,4
20240228,111800,819088248,1628,1625,1628,1625,203
20240228,111700,818757773,1628,1625,1628,1625,1287
20240228,111600,816665013,1627,1619,1627,1619,214
20240228,111500,816317245,1625,1620,1625,1618,666
20240228,111400,815238966,1626,1619,1626,1619,2130
20240228,111300,811778264,1625,1618,1625,1618,137
20240228,111200,811556583,1630,1625,1631,1622,2786
20240228,111100,807034687,1631,1627,1631,1627,883
20240228,111000,805598042,1631,1631,1631,1631,10
20240228,110900,805581732,1631,1627,1631,1627,120
20240228,110800,805386484,1631,1628,1631,1627,130
20240228,110700,805174837,1631,1640,1640,1628,3082
20240228,110600,800148151,1640,1641,1641,1632,49
20240228,110500,800067770,1641,1641,1641,1632,4
20240228,110400,800061224,1633,1634,1641,1633,300
20240228,110300,799571044,1635,1641,1642,1635,10
20240228,110200,799554653,1643,1645,1646,1636,4188
20240228,110100,792663467,1645,1644,1646,1638,78
20240228,110000,792535429,1645,1645,1645,1645,355
20240228,105900,791951454,1646,1643,1646,1635,356
20240228,105800,791366533,1646,1642,1646,1642,734
20240228,105700,790161292,1642,1639,1642,1633,8014
20240228,105600,777018146,1632,1639,1639,1632,690
20240228,105500,775891852,1632,1632,1640,1632,501
20240228,105400,775074212,1641,1638,1642,1631,679
20240228,105300,773962010,1638,1631,1638,1631,3
20240228,105200,773957110,1640,1631,1640,1631,2
20240228,105100,773953839,1640,1633,1642,1632,10306
20240228,105000,757042246,1642,1639,1642,1634,886
20240228,104900,755590503,1642,1642,1646,1639,1234
20240228,104800,753565284,1646,1646,1646,1642,262
20240228,104700,753134052,1646,1642,1646,1642,884
20240228,104600,751678996,1646,1642,1646,1642,30
20240228,104500,751629720,1646,1644,1646,1641,1004
20240228,104400,749981914,1646,1646,1646,1644,11
20240228,104300,749963813,1644,1644,1646,1644,86
20240228,104200,749822419,1646,1644,1646,1640,205
20240228,104100,749485400,1644,1644,1644,1638,2008
20240228,104000,746195999,1644,1638,1644,1638,1084
20240228,103900,744420401,1638,1633,1638,1632,1382
20240228,103800,742163738,1633,1633,1638,1632,2620
20240228,103700,737885276,1638,1637,1638,1633,873
20240228,103600,736456181,1644,1637,1644,1637,4
20240228,103500,736449626,1645,1646,1646,1637,10006
20240228,103400,720068504,1646,1646,1646,1638,163
20240228,103300,719800457,1646,1638,1646,1638,24
20240228,103200,719761129,1646,1638,1646,1638,129
20240228,103100,719549803,1646,1641,1646,1637,5001
20240228,103000,711357989,1647,1647,1654,1639,1014
20240228,102900,709691483,1647,1645,1647,1645,102
20240228,102800,709523691,1647,1647,1647,1640,4
20240228,102700,709517117,1643,1640,1644,1639,6039
20240228,102600,699615995,1644,1651,1651,1640,2557
20240228,102500,695420472,1646,1648,1653,1646,672
20240228,102400,694314109,1653,1648,1653,1648,3
20240228,102300,694309160,1654,1653,1654,1646,1170
20240228,102200,692376567,1655,1651,1655,1651,1129
20240228,102100,690512356,1651,1651,1651,1644,19
20240228,102000,690481106,1653,1651,1653,1644,1753
20240228,101900,687586808,1655,1656,1657,1651,1169
20240228,101800,685651684,1657,1660,1660,1644,4160
20240228,101700,678790984,1660,1649,1661,1644,21117
20240228,101600,643930218,1650,1645,1650,1644,5563
20240228,101500,634763496,1645,1634,1645,1630,11359
20240228,101400,616148578,1630,1636,1636,1625,952
20240228,101300,614596817,1635,1631,1636,1631,1176
20240228,101200,612674424,1636,1630,1636,1630,1383
20240228,101100,610415100,1630,1630,1630,1630,0
20240228,101000,610415100,1630,1629,1630,1629,2142
20240228,100900,606924039,1630,1629,1630,1629,721
20240228,100800,605749366,1630,1629,1630,1625,340
20240228,100700,605195412,1630,1624,1630,1624,3397
20240228,100600,599661701,1629,1623,1629,1621,4991
20240228,100500,591559272,1624,1612,1624,1612,4610
20240228,100400,584102181,1612,1607,1613,1601,2051
20240228,100300,580802149,1599,1599,1599,1599,2
20240228,100200,580798951,1607,1604,1607,1598,2606
20240228,100100,576621137,1607,1607,1607,1607,165
20240228,100000,576355982,1608,1606,1608,1606,1639
20240228,095900,573723632,1608,1608,1610,1608,29
20240228,095800,573676996,1610,1610,1610,1608,56
20240228,095700,573586842,1611,1606,1611,1606,400
20240228,095600,572943277,1606,1605,1608,1604,244
20240228,095500,572551822,1611,1612,1613,1605,132
20240228,095400,572339162,1613,1607,1614,1603,3892
20240228,095300,566095921,1614,1613,1614,1607,636
20240228,095200,565069936,1615,1615,1615,1606,1072
20240228,095100,563339634,1616,1608,1616,1608,978
20240228,095000,561759978,1608,1609,1616,1608,1121
20240228,094900,559952566,1609,1603,1609,1603,1119
20240228,094800,558152872,1601,1597,1601,1597,3
20240228,094700,558148077,1601,1596,1601,1596,1937
20240228,094600,555054320,1597,1596,1597,1595,1022
20240228,094500,553423388,1597,1596,1597,1595,864
20240228,094400,552044471,1597,1599,1600,1595,1871
20240228,094300,549059559,1600,1601,1603,1595,199
20240228,094200,548742100,1603,1597,1608,1595,4882
20240228,094100,540952849,1608,1609,1609,1608,24
20240228,094000,540914234,1609,1609,1610,1608,119
20240228,093900,540722649,1610,1614,1614,1598,994
20240228,093800,539130489,1614,1599,1623,1599,24547
20240228,093700,499739489,1599,1597,1599,1596,3947
20240228,093600,493436616,1600,1603,1603,1596,10285
20240228,093500,476959602,1603,1600,1604,1596,9135
20240228,093400,462332717,1606,1603,1616,1600,14106
20240228,093300,439743120,1616,1605,1620,1603,2724
20240228,093200,435363468,1622,1605,1622,1604,2778
20240228,093100,430900889,1613,1614,1622,1605,3712
20240228,093000,424916430,1614,1625,1631,1613,7201
20240228,092900,413221429,1632,1625,1633,1625,703
20240228,092800,412074023,1633,1623,1636,1623,1130
20240228,092700,410238851,1636,1615,1638,1606,616
20240228,092600,409232843,1615,1613,1616,1602,1547
20240228,092500,406746671,1613,1627,1627,1601,14026
20240228,092400,384181038,1614,1629,1645,1614,2831
20240228,092300,379557279,1646,1642,1646,1641,9985
20240228,092200,363140574,1642,1644,1645,1629,12224
20240228,092100,343044304,1644,1625,1645,1625,5417
20240228,092000,334212770,1628,1619,1628,1619,3576
20240228,091900,328409191,1620,1612,1620,1612,4506
20240228,091800,321120108,1620,1620,1620,1612,92
20240228,091700,320971101,1620,1611,1620,1611,1749
20240228,091600,318140643,1611,1611,1620,1596,13628
20240228,091500,296285378,1620,1618,1626,1612,2713
20240228,091400,291888940,1627,1622,1628,1618,213
20240228,091300,291543710,1628,1624,1631,1621,5499
20240228,091200,282612550,1631,1630,1631,1623,4950
20240228,091100,274565849,1630,1635,1642,1629,4289
20240228,091000,267568767,1642,1646,1651,1635,17017
20240228,090900,239597928,1653,1642,1653,1642,3050
20240228,090800,234572764,1646,1656,1657,1643,5237
20240228,090700,225952768,1656,1668,1668,1641,2444
20240228,090600,221886651,1642,1639,1674,1630,12035
20240228,090500,202054092,1640,1629,1640,1629,1494
20240228,090400,199609904,1639,1628,1649,1616,11794
20240228,090300,180276615,1622,1650,1650,1606,14396
20240228,090200,157061172,1629,1593,1650,1586,16318
20240228,090100,130862817,1593,1630,1630,1584,37663
20240228,090000,70205099,1634,1675,1675,1631,42516