stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,210700,1856336032,937,937,937,937,20856
20240227,210600,1856336032,937,937,937,937,0
20240227,210500,1856336032,937,937,937,937,0
20240227,210400,1856336032,937,937,937,937,0
20240227,210300,1856336032,937,937,937,937,0
20240227,210200,1856336032,937,937,937,937,0
20240227,210100,1856336032,937,937,937,937,0
20240227,210000,1856336032,937,937,937,937,0
20240227,205900,1856336032,937,937,937,937,0
20240227,205800,1856336032,937,937,937,937,0
20240227,205700,1856336032,937,937,937,937,0
20240227,205600,1856336032,937,937,937,937,0
20240227,205500,1856336032,937,937,937,937,0
20240227,205400,1856336032,937,937,937,937,0
20240227,205300,1856336032,937,937,937,937,0
20240227,205200,1856336032,937,937,937,937,0
20240227,205100,1856336032,937,937,937,937,0
20240227,205000,1856336032,937,937,937,937,0
20240227,204900,1856336032,937,937,937,937,0
20240227,204800,1856336032,937,937,937,937,0
20240227,204700,1856336032,937,937,937,937,0
20240227,204600,1856336032,937,937,937,937,0
20240227,204500,1856336032,937,937,937,937,0
20240227,204400,1856336032,937,937,937,937,0
20240227,204300,1856336032,937,937,937,937,0
20240227,204200,1856336032,937,937,937,937,0
20240227,204100,1856336032,937,937,937,937,0
20240227,204000,1856336032,937,937,937,937,0
20240227,203900,1856336032,937,937,937,937,0
20240227,203800,1856336032,937,937,937,937,0
20240227,203700,1856336032,937,937,937,937,20856
20240227,203600,1856336032,937,937,937,937,0
20240227,203500,1856336032,937,937,937,937,0
20240227,203400,1856336032,937,937,937,937,0
20240227,203300,1856336032,937,937,937,937,0
20240227,203200,1856336032,937,937,937,937,0
20240227,203100,1856336032,937,937,937,937,0
20240227,203000,1856336032,937,937,937,937,0
20240227,202900,1856336032,937,937,937,937,0
20240227,202800,1856336032,937,937,937,937,0
20240227,202700,1856336032,937,937,937,937,0
20240227,202600,1856336032,937,937,937,937,0
20240227,202500,1856336032,937,937,937,937,0
20240227,202400,1856336032,937,937,937,937,0
20240227,202300,1856336032,937,937,937,937,0
20240227,202200,1856336032,937,937,937,937,0
20240227,202100,1856336032,937,937,937,937,0
20240227,202000,1856336032,937,937,937,937,0
20240227,201900,1856336032,937,937,937,937,0
20240227,201800,1856336032,937,937,937,937,0
20240227,201700,1856336032,937,937,937,937,0
20240227,201600,1856336032,937,937,937,937,0
20240227,201500,1856336032,937,937,937,937,0
20240227,201400,1856336032,937,937,937,937,0
20240227,201300,1856336032,937,937,937,937,0
20240227,201200,1856336032,937,937,937,937,0
20240227,201100,1856336032,937,937,937,937,0
20240227,201000,1856336032,937,937,937,937,0
20240227,200900,1856336032,937,937,937,937,0
20240227,200800,1856336032,937,937,937,937,0
20240227,200700,1856336032,937,937,937,937,20856
20240227,200600,1856336032,937,937,937,937,0
20240227,200500,1856336032,937,937,937,937,0
20240227,200400,1856336032,937,937,937,937,0
20240227,200300,1856336032,937,937,937,937,0
20240227,200200,1856336032,937,937,937,937,0
20240227,200100,1856336032,937,937,937,937,0
20240227,200000,1856336032,937,937,937,937,0
20240227,195900,1856336032,937,937,937,937,0
20240227,195800,1856336032,937,937,937,937,0
20240227,195700,1856336032,937,937,937,937,0
20240227,195600,1856336032,937,937,937,937,0
20240227,195500,1856336032,937,937,937,937,0
20240227,195400,1856336032,937,937,937,937,0
20240227,195300,1856336032,937,937,937,937,0
20240227,195200,1856336032,937,937,937,937,0
20240227,195100,1856336032,937,937,937,937,0
20240227,195000,1856336032,937,937,937,937,0
20240227,194900,1856336032,937,937,937,937,0
20240227,194800,1856336032,937,937,937,937,0
20240227,194700,1856336032,937,937,937,937,0
20240227,194600,1856336032,937,937,937,937,0
20240227,194500,1856336032,937,937,937,937,0
20240227,194400,1856336032,937,937,937,937,0
20240227,194300,1856336032,937,937,937,937,0
20240227,194200,1856336032,937,937,937,937,0
20240227,194100,1856336032,937,937,937,937,0
20240227,194000,1856336032,937,937,937,937,0
20240227,193900,1856336032,937,937,937,937,0
20240227,193800,1856336032,937,937,937,937,0
20240227,193700,1856336032,937,937,937,937,20856
20240227,193600,1856336032,937,937,937,937,0
20240227,193500,1856336032,937,937,937,937,0
20240227,193400,1856336032,937,937,937,937,0
20240227,193300,1856336032,937,937,937,937,0
20240227,193200,1856336032,937,937,937,937,0
20240227,193100,1856336032,937,937,937,937,0
20240227,193000,1856336032,937,937,937,937,0
20240227,192900,1856336032,937,937,937,937,0
20240227,192800,1856336032,937,937,937,937,0
20240227,192700,1856336032,937,937,937,937,0
20240227,192600,1856336032,937,937,937,937,0
20240227,192500,1856336032,937,937,937,937,0
20240227,192400,1856336032,937,937,937,937,0
20240227,192300,1856336032,937,937,937,937,0
20240227,192200,1856336032,937,937,937,937,0
20240227,192100,1856336032,937,937,937,937,0
20240227,192000,1856336032,937,937,937,937,0
20240227,191900,1856336032,937,937,937,937,0
20240227,191800,1856336032,937,937,937,937,0
20240227,191700,1856336032,937,937,937,937,0
20240227,191600,1856336032,937,937,937,937,0
20240227,191500,1856336032,937,937,937,937,0
20240227,191400,1856336032,937,937,937,937,0
20240227,191300,1856336032,937,937,937,937,0
20240227,191200,1856336032,937,937,937,937,0
20240227,191100,1856336032,937,937,937,937,0
20240227,191000,1856336032,937,937,937,937,0
20240227,190900,1856336032,937,937,937,937,0
20240227,190800,1856336032,937,937,937,937,0
20240227,190700,1856336032,937,937,937,937,20856
20240227,190600,1856336032,937,937,937,937,0
20240227,190500,1856336032,937,937,937,937,0
20240227,190400,1856336032,937,937,937,937,0
20240227,190300,1856336032,937,937,937,937,0
20240227,190200,1856336032,937,937,937,937,0
20240227,190100,1856336032,937,937,937,937,0
20240227,190000,1856336032,937,937,937,937,0
20240227,185900,1856336032,937,937,937,937,0
20240227,185800,1856336032,937,937,937,937,0
20240227,185700,1856336032,937,937,937,937,0
20240227,185600,1856336032,937,937,937,937,0
20240227,185500,1856336032,937,937,937,937,0
20240227,185400,1856336032,937,937,937,937,0
20240227,185300,1856336032,937,937,937,937,0
20240227,185200,1856336032,937,937,937,937,0
20240227,185100,1856336032,937,937,937,937,0
20240227,185000,1856336032,937,937,937,937,0
20240227,184900,1856336032,937,937,937,937,0
20240227,184800,1856336032,937,937,937,937,0
20240227,184700,1856336032,937,937,937,937,0
20240227,184600,1856336032,937,937,937,937,0
20240227,184500,1856336032,937,937,937,937,0
20240227,184400,1856336032,937,937,937,937,0
20240227,184300,1856336032,937,937,937,937,0
20240227,184200,1856336032,937,937,937,937,0
20240227,184100,1856336032,937,937,937,937,0
20240227,184000,1856336032,937,937,937,937,0
20240227,183900,1856336032,937,937,937,937,0
20240227,183800,1856336032,937,937,937,937,0
20240227,183700,1856336032,937,937,937,937,20856
20240227,183600,1856336032,937,937,937,937,0
20240227,183500,1856336032,937,937,937,937,0
20240227,183400,1856336032,937,937,937,937,0
20240227,183300,1856336032,937,937,937,937,0
20240227,183200,1856336032,937,937,937,937,0
20240227,183100,1856336032,937,937,937,937,0
20240227,183000,1856336032,937,937,937,937,0
20240227,182900,1856336032,937,937,937,937,0
20240227,182800,1856336032,937,937,937,937,0
20240227,182700,1856336032,937,937,937,937,0
20240227,182600,1856336032,937,937,937,937,0
20240227,182500,1856336032,937,937,937,937,0
20240227,182400,1856336032,937,937,937,937,0
20240227,182300,1856336032,937,937,937,937,0
20240227,182200,1856336032,937,937,937,937,0
20240227,182100,1856336032,937,937,937,937,0
20240227,182000,1856336032,937,937,937,937,0
20240227,181900,1856336032,937,937,937,937,0
20240227,181800,1856336032,937,937,937,937,0
20240227,181700,1856336032,937,937,937,937,0
20240227,181600,1856336032,937,937,937,937,0
20240227,181500,1856336032,937,937,937,937,0
20240227,181400,1856336032,937,937,937,937,0
20240227,181300,1856336032,937,937,937,937,0
20240227,181200,1856336032,937,937,937,937,0
20240227,181100,1856336032,937,937,937,937,0
20240227,181000,1856336032,937,937,937,937,0
20240227,180900,1856336032,937,937,937,937,0
20240227,180800,1856336032,937,937,937,937,0
20240227,180700,1856336032,937,937,937,937,20856
20240227,180600,1856336032,937,937,937,937,0
20240227,180500,1856336032,937,937,937,937,0
20240227,180400,1856336032,937,937,937,937,0
20240227,180300,1856336032,937,937,937,937,0
20240227,180200,1856336032,937,937,937,937,0
20240227,180100,1856336032,937,937,937,937,0
20240227,180000,1856336032,937,937,937,937,0
20240227,175900,1856336032,937,937,937,937,0
20240227,175800,1856336032,937,937,937,937,0
20240227,175700,1856336032,937,937,937,937,0
20240227,175600,1856336032,937,937,937,937,0
20240227,175500,1856336032,937,937,937,937,0
20240227,175400,1856336032,937,937,937,937,0
20240227,175300,1856336032,937,937,937,937,0
20240227,175200,1856336032,937,937,937,937,0
20240227,175100,1856336032,937,937,937,937,0
20240227,175000,1856336032,937,937,937,937,0
20240227,174900,1856336032,937,937,937,937,0
20240227,174800,1856336032,937,937,937,937,0
20240227,174700,1856336032,937,937,937,937,0
20240227,174600,1856336032,937,937,937,937,0
20240227,174500,1856336032,937,937,937,937,0
20240227,174400,1856336032,937,937,937,937,0
20240227,174300,1856336032,937,937,937,937,0
20240227,174200,1856336032,937,937,937,937,0
20240227,174100,1856336032,937,937,937,937,0
20240227,174000,1856336032,937,937,937,937,0
20240227,173900,1856336032,937,937,937,937,0
20240227,173800,1856336032,937,937,937,937,0
20240227,173700,1856336032,937,937,937,937,20856
20240227,173600,1856336032,937,937,937,937,0
20240227,173500,1856336032,937,937,937,937,0
20240227,173400,1856336032,937,937,937,937,0
20240227,173300,1856336032,937,937,937,937,0
20240227,173200,1856336032,937,937,937,937,0
20240227,173100,1856336032,937,937,937,937,0
20240227,173000,1856336032,937,937,937,937,0
20240227,172900,1856336032,937,937,937,937,0
20240227,172800,1856336032,937,937,937,937,0
20240227,172700,1856336032,937,937,937,937,0
20240227,172600,1856336032,937,937,937,937,0
20240227,172500,1856336032,937,937,937,937,0
20240227,172400,1856336032,937,937,937,937,0
20240227,172300,1856336032,937,937,937,937,0
20240227,172200,1856336032,937,937,937,937,0
20240227,172100,1856336032,937,937,937,937,0
20240227,172000,1856336032,937,937,937,937,0
20240227,171900,1856336032,937,937,937,937,0
20240227,171800,1856336032,937,937,937,937,0
20240227,171700,1856336032,937,937,937,937,0
20240227,171600,1856336032,937,937,937,937,0
20240227,171500,1856336032,937,937,937,937,0
20240227,171400,1856336032,937,937,937,937,0
20240227,171300,1856336032,937,937,937,937,0
20240227,171200,1856336032,937,937,937,937,0
20240227,171100,1856336032,937,937,937,937,0
20240227,171000,1856336032,937,937,937,937,0
20240227,170900,1856336032,937,937,937,937,0
20240227,170800,1856336032,937,937,937,937,0
20240227,170700,1856336032,937,937,937,937,20856
20240227,170600,1856336032,937,937,937,937,0
20240227,170500,1856336032,937,937,937,937,0
20240227,170400,1856336032,937,937,937,937,0
20240227,170300,1856336032,937,937,937,937,0
20240227,170200,1856336032,937,937,937,937,0
20240227,170100,1856336032,937,937,937,937,0
20240227,170000,1856336032,937,937,937,937,0
20240227,165900,1856336032,937,937,937,937,0
20240227,165800,1856336032,937,937,937,937,0
20240227,165700,1856336032,937,937,937,937,0
20240227,165600,1856336032,937,937,937,937,0
20240227,165500,1856336032,937,937,937,937,0
20240227,165400,1856336032,937,937,937,937,0
20240227,165300,1856336032,937,937,937,937,0
20240227,165200,1856336032,937,937,937,937,0
20240227,165100,1856336032,937,937,937,937,0
20240227,165000,1856336032,937,937,937,937,0
20240227,164900,1856336032,937,937,937,937,0
20240227,164800,1856336032,937,937,937,937,0
20240227,164700,1856336032,937,937,937,937,0
20240227,164600,1856336032,937,937,937,937,0
20240227,164500,1856336032,937,937,937,937,0
20240227,164400,1856336032,937,937,937,937,0
20240227,164300,1856336032,937,937,937,937,0
20240227,164200,1856336032,937,937,937,937,0
20240227,164100,1856336032,937,937,937,937,0
20240227,164000,1856336032,937,937,937,937,0
20240227,163900,1856336032,937,937,937,937,0
20240227,163800,1856336032,937,937,937,937,0
20240227,163700,1856336032,937,937,937,937,20856
20240227,163600,1856336032,937,937,937,937,0
20240227,163500,1856336032,937,937,937,937,0
20240227,163400,1856336032,937,937,937,937,0
20240227,163300,1856336032,937,937,937,937,0
20240227,163200,1856336032,937,937,937,937,0
20240227,163100,1856336032,937,937,937,937,0
20240227,163000,1856336032,937,937,937,937,0
20240227,162900,1856336032,937,937,937,937,0
20240227,162800,1856336032,937,937,937,937,0
20240227,162700,1856336032,937,937,937,937,0
20240227,162600,1856336032,937,937,937,937,0
20240227,162500,1856336032,937,937,937,937,0
20240227,162400,1856336032,937,937,937,937,0
20240227,162300,1856336032,937,937,937,937,0
20240227,162200,1856336032,937,937,937,937,0
20240227,162100,1856336032,937,937,937,937,0
20240227,162000,1856336032,937,937,937,937,0
20240227,161900,1856336032,937,937,937,937,0
20240227,161800,1856336032,937,937,937,937,0
20240227,161700,1856336032,937,937,937,937,0
20240227,161600,1856336032,937,937,937,937,0
20240227,161500,1856336032,937,937,937,937,0
20240227,161400,1856336032,937,937,937,937,0
20240227,161300,1856336032,937,937,937,937,0
20240227,161200,1856336032,937,937,937,937,0
20240227,161100,1856336032,937,937,937,937,0
20240227,161000,1856336032,937,937,937,937,0
20240227,160900,1856336032,937,937,937,937,0
20240227,160800,1856336032,937,937,937,937,0
20240227,160700,1856336032,937,937,937,937,20856
20240227,160600,1856336032,937,937,937,937,0
20240227,160500,1856336032,937,937,937,937,0
20240227,160400,1856336032,937,937,937,937,0
20240227,160300,1856336032,937,937,937,937,0
20240227,160200,1856336032,937,937,937,937,0
20240227,160100,1856336032,937,937,937,937,0
20240227,160000,1856336032,937,937,937,937,0
20240227,155900,1856336032,937,937,937,937,0
20240227,155800,1856336032,937,937,937,937,0
20240227,155700,1856336032,937,937,937,937,0
20240227,155600,1856336032,937,937,937,937,0
20240227,155500,1856336032,937,937,937,937,0
20240227,155400,1856336032,937,937,937,937,0
20240227,155300,1856336032,937,937,937,937,0
20240227,155200,1856336032,937,937,937,937,0
20240227,155100,1856336032,937,937,937,937,0
20240227,155000,1856336032,937,937,937,937,0
20240227,154900,1856336032,937,937,937,937,0
20240227,154800,1856336032,937,937,937,937,0
20240227,154700,1856336032,937,937,937,937,0
20240227,154600,1856336032,937,937,937,937,0
20240227,154500,1856336032,937,937,937,937,0
20240227,154400,1856336032,937,937,937,937,0
20240227,154300,1856336032,937,937,937,937,0
20240227,154200,1856336032,937,937,937,937,0
20240227,154100,1856336032,937,937,937,937,0
20240227,154000,1856336032,937,937,937,937,0
20240227,153900,1856336032,937,937,937,937,0
20240227,153800,1856336032,937,937,937,937,0
20240227,153700,1856336032,937,937,937,937,20856
20240227,153600,1856336032,937,937,937,937,0
20240227,153500,1856336032,937,937,937,937,0
20240227,153400,1856336032,937,937,937,937,0
20240227,153300,1856336032,937,937,937,937,0
20240227,153200,1856336032,937,937,937,937,0
20240227,153100,1856336032,937,937,937,937,0
20240227,153000,1856336032,937,937,937,937,20856
20240227,152900,1836793960,913,913,913,913,0
20240227,152800,1836793960,913,913,913,913,0
20240227,152700,1836793960,913,913,913,913,0
20240227,152600,1836793960,913,913,913,913,0
20240227,152500,1836793960,913,913,913,913,0
20240227,152400,1836793960,913,913,913,913,0
20240227,152300,1836793960,913,913,913,913,0
20240227,152200,1836793960,913,913,913,913,0
20240227,152100,1836793960,913,913,913,913,0
20240227,152000,1836793960,913,913,913,913,0
20240227,151900,1836793960,913,914,917,913,14056
20240227,151800,1823939109,913,913,913,911,7114
20240227,151700,1817451323,913,915,915,913,4998
20240227,151600,1812882594,915,916,916,915,2766
20240227,151500,1810351636,916,916,917,916,1162
20240227,151400,1809286608,915,915,915,915,2569
20240227,151300,1806935973,915,919,919,915,8942
20240227,151200,1798742260,917,917,917,917,0
20240227,151100,1798742260,917,917,917,917,572
20240227,151000,1798217736,919,920,920,919,35
20240227,150900,1798185570,916,918,920,916,7108
20240227,150800,1791671825,917,916,917,916,2172
20240227,150700,1789681977,915,917,917,915,6418
20240227,150600,1783804930,918,919,919,918,1549
20240227,150500,1782382443,918,922,922,918,1114
20240227,150400,1781359405,922,922,922,922,1020
20240227,150300,1780418965,922,925,925,918,677
20240227,150200,1779793751,928,925,928,917,6121
20240227,150100,1774117058,928,920,928,916,7679
20240227,150000,1767056021,920,920,920,919,912
20240227,145900,1766217038,920,922,922,920,8369
20240227,145800,1758517056,920,921,921,920,5000
20240227,145700,1753916393,921,929,929,921,19775
20240227,145600,1735565918,929,931,931,929,2500
20240227,145500,1733243206,928,922,944,919,50200
20240227,145400,1686550996,922,925,925,922,15000
20240227,145300,1672697541,924,924,924,924,1
20240227,145200,1672696617,924,924,924,924,100
20240227,145100,1672604217,924,924,924,924,1000
20240227,145000,1671680217,924,925,925,924,930
20240227,144900,1670820855,925,925,929,925,2511
20240227,144800,1668498152,927,927,928,927,182
20240227,144700,1668329319,927,925,927,925,4766
20240227,144600,1663920301,924,924,924,924,16
20240227,144500,1663905517,923,923,923,923,0
20240227,144400,1663905517,923,923,923,923,382
20240227,144300,1663552931,923,923,923,923,1
20240227,144200,1663552008,923,931,931,923,7428
20240227,144100,1656657520,932,932,932,932,50
20240227,144000,1656610920,932,932,932,932,125
20240227,143900,1656494420,932,932,933,932,42
20240227,143800,1656455261,931,932,932,931,5051
20240227,143700,1651752759,932,933,933,932,2467
20240227,143600,1649452337,933,935,935,933,5006
20240227,143500,1644780950,934,934,934,934,982
20240227,143400,1643863762,934,934,934,934,700
20240227,143300,1643209962,934,935,935,934,3500
20240227,143200,1639939919,935,941,941,935,17494
20240227,143100,1623574764,941,941,941,941,3523
20240227,143000,1620259621,942,941,942,941,17
20240227,142900,1620243619,942,940,942,940,616
20240227,142800,1619663563,940,940,940,940,1097
20240227,142700,1618632383,940,939,941,939,141
20240227,142600,1618499746,940,939,940,939,34
20240227,142500,1618467817,940,942,942,938,361
20240227,142400,1618129181,942,942,942,942,1721
20240227,142300,1616507999,942,938,942,938,6728
20240227,142200,1610188343,935,935,935,935,0
20240227,142100,1610188343,935,935,935,935,0
20240227,142000,1610188343,935,935,935,935,329
20240227,141900,1609880728,935,935,935,935,343
20240227,141800,1609560023,935,935,935,935,27
20240227,141700,1609534778,934,935,935,934,2992
20240227,141600,1606739750,934,937,937,934,569
20240227,141500,1606206654,940,940,940,940,0
20240227,141400,1606206654,940,934,940,934,1021
20240227,141300,1605253034,939,939,939,939,0
20240227,141200,1605253034,939,940,940,939,1914
20240227,141100,1603455787,941,939,941,939,3563
20240227,141000,1600110128,939,937,942,937,14568
20240227,140900,1586431620,937,932,937,932,6130
20240227,140800,1580697646,932,934,935,932,628
20240227,140700,1580110652,935,935,935,935,0
20240227,140600,1580110652,935,935,935,935,0
20240227,140500,1580110652,935,935,935,935,294
20240227,140400,1579835762,935,935,935,935,0
20240227,140300,1579835762,935,935,935,935,6
20240227,140200,1579830152,935,935,937,931,2184
20240227,140100,1577788668,935,935,935,931,2193
20240227,140000,1575738217,935,934,935,934,43
20240227,135900,1575698017,935,935,935,935,0
20240227,135800,1575698017,935,929,935,926,2810
20240227,135700,1573076223,930,930,930,930,0
20240227,135600,1573076223,930,930,930,930,0
20240227,135500,1573076223,930,931,931,930,4575
20240227,135400,1568821138,930,927,930,927,3768
20240227,135300,1565320118,925,926,929,925,1720
20240227,135200,1563728118,926,924,926,922,3302
20240227,135100,1560677931,924,924,924,924,20
20240227,135000,1560659451,923,923,923,923,2473
20240227,134900,1558376872,923,923,924,923,1244
20240227,134800,1557228640,924,926,926,924,2178
20240227,134700,1555214019,929,929,929,929,14
20240227,134600,1555201013,929,929,929,929,0
20240227,134500,1555201013,929,925,929,925,46
20240227,134400,1555158459,921,921,921,921,0
20240227,134300,1555158459,921,921,921,921,0
20240227,134200,1555158459,921,920,921,920,1466
20240227,134100,1553809239,920,921,921,920,12096
20240227,134000,1542674472,921,924,924,921,15297
20240227,133900,1528574784,924,925,925,924,1480
20240227,133800,1527206763,925,925,925,925,280
20240227,133700,1526947763,925,925,925,925,200
20240227,133600,1526762763,925,925,925,925,499
20240227,133500,1526301188,922,922,922,922,0
20240227,133400,1526301188,922,922,922,922,0
20240227,133300,1526301188,922,924,924,922,700
20240227,133200,1525655579,924,924,924,924,0
20240227,133100,1525655579,924,925,925,924,1868
20240227,133000,1523929165,925,925,925,925,3540
20240227,132900,1520654665,925,925,925,925,426
20240227,132800,1520260615,925,926,926,925,6000
20240227,132700,1514710614,925,925,925,925,5777
20240227,132600,1509366889,925,925,925,925,0
20240227,132500,1509366889,925,925,925,925,1
20240227,132400,1509365964,925,929,929,925,9
20240227,132300,1509357635,925,925,925,925,0
20240227,132200,1509357635,925,926,926,925,11142
20240227,132100,1499045770,926,927,927,926,1650
20240227,132000,1497516514,927,928,928,927,2537
20240227,131900,1495164714,927,927,927,927,1071
20240227,131800,1494171897,928,927,928,927,141
20240227,131700,1494041187,927,927,927,927,395
20240227,131600,1493675022,927,927,927,927,508
20240227,131500,1493204106,926,928,928,926,6155
20240227,131400,1487501173,929,928,929,928,1397
20240227,131300,1486203931,929,929,929,929,0
20240227,131200,1486203931,929,929,929,929,336
20240227,131100,1485891787,930,930,930,930,43
20240227,131000,1485851797,930,930,930,930,404
20240227,130900,1485476077,930,928,930,928,1631
20240227,130800,1483960215,928,928,928,928,0
20240227,130700,1483960215,928,930,930,928,476
20240227,130600,1483517669,930,930,930,930,1615
20240227,130500,1482015719,928,930,930,928,2001
20240227,130400,1480156499,930,935,935,930,4601
20240227,130300,1475876064,932,933,933,932,527
20240227,130200,1475384874,934,934,934,934,11
20240227,130100,1475374600,935,935,935,935,200
20240227,130000,1475187600,935,935,935,935,4
20240227,125900,1475183860,931,933,933,931,3502
20240227,125800,1471922226,932,933,933,932,2001
20240227,125700,1470055294,933,933,933,933,2048
20240227,125600,1468144510,935,933,935,933,2741
20240227,125500,1465585675,933,933,933,933,3001
20240227,125400,1462785742,935,935,935,935,5044
20240227,125300,1458069602,935,935,935,935,1000
20240227,125200,1457134602,932,933,935,932,2736
20240227,125100,1454578750,935,935,935,935,100
20240227,125000,1454485250,935,935,935,935,185
20240227,124900,1454312275,935,935,935,935,20
20240227,124800,1454293575,935,935,935,935,213
20240227,124700,1454094420,933,934,935,933,480
20240227,124600,1453646532,934,934,934,934,127
20240227,124500,1453527914,934,934,934,934,537
20240227,124400,1453026356,935,936,936,935,2658
20240227,124300,1450539830,937,937,937,937,1
20240227,124200,1450538893,937,937,937,937,5805
20240227,124100,1445099608,937,939,939,937,535
20240227,124000,1444597247,939,939,939,939,293
20240227,123900,1444322120,940,939,940,939,1619
20240227,123800,1442800539,940,940,940,940,200
20240227,123700,1442612539,940,940,940,940,2703
20240227,123600,1440071719,935,934,935,934,630
20240227,123500,1439482686,935,935,935,935,1247
20240227,123400,1438316741,935,935,935,935,19
20240227,123300,1438298976,935,935,935,935,56
20240227,123200,1438246616,935,935,935,935,159
20240227,123100,1438097951,935,936,936,935,52
20240227,123000,1438049330,936,937,938,936,400
20240227,122900,1437674144,938,935,939,935,1003
20240227,122800,1436733335,935,935,935,935,11
20240227,122700,1436723050,934,934,934,934,43
20240227,122600,1436682888,939,934,939,934,273
20240227,122500,1436427897,934,934,934,934,8
20240227,122400,1436420425,928,928,928,928,0
20240227,122300,1436420425,928,931,931,928,9638
20240227,122200,1427466653,942,942,942,942,0
20240227,122100,1427466653,942,931,942,931,1015
20240227,122000,1426515621,927,927,927,927,3845
20240227,121900,1422951306,927,932,932,927,5385
20240227,121800,1417950420,935,935,937,935,136
20240227,121700,1417823183,935,935,935,935,1805
20240227,121600,1416135508,939,939,939,939,4
20240227,121500,1416131752,940,940,940,940,14864
20240227,121400,1402159592,940,939,941,935,14446
20240227,121300,1388621878,939,934,939,934,5449
20240227,121200,1383526136,930,935,935,930,794
20240227,121100,1382786396,935,933,935,933,1441
20240227,121000,1381441938,933,936,936,930,1112
20240227,120900,1380404918,931,930,932,930,216
20240227,120800,1380204017,930,930,939,930,4292
20240227,120700,1376199581,940,937,940,937,7323
20240227,120600,1369332420,938,927,938,927,19986
20240227,120500,1350762947,921,921,921,921,1043
20240227,120400,1349802344,921,925,928,920,5316
20240227,120300,1344892757,925,922,925,921,2564
20240227,120200,1342527279,921,924,924,921,1302
20240227,120100,1341328118,925,925,925,925,0
20240227,120000,1341328118,925,925,925,925,0
20240227,115900,1341328118,925,925,925,925,1519
20240227,115800,1339923043,925,920,925,920,1785
20240227,115700,1338280707,915,915,915,915,0
20240227,115600,1338280707,915,916,916,915,21
20240227,115500,1338261472,920,918,920,918,2217
20240227,115400,1336224289,919,919,919,919,900
20240227,115300,1335397189,919,917,919,917,863
20240227,115200,1334604957,917,918,918,917,501
20240227,115100,1334145040,913,916,918,913,5003
20240227,115000,1329558528,917,914,917,914,3135
20240227,114900,1326687127,916,914,916,913,6310
20240227,114800,1320919767,914,918,919,914,1020
20240227,114700,1319986608,919,918,919,916,166
20240227,114600,1319834101,918,918,918,918,90
20240227,114500,1319751481,915,917,919,915,5020
20240227,114400,1315156173,916,919,920,916,8546
20240227,114300,1307326072,918,915,918,915,4004
20240227,114200,1303653882,915,917,917,915,2649
20240227,114100,1301229987,917,913,917,912,529
20240227,114000,1300746971,913,915,915,913,2842
20240227,113900,1298149523,915,916,916,915,33
20240227,113800,1298119318,918,919,919,918,4404
20240227,113700,1294076445,919,915,919,915,1299
20240227,113600,1292884564,915,915,915,915,212
20240227,113500,1292690584,912,915,915,912,71
20240227,113400,1292625631,915,915,915,915,347
20240227,113300,1292308126,915,915,915,911,2300
20240227,113200,1290204826,915,914,915,911,4765
20240227,113100,1285857198,913,913,913,913,10
20240227,113000,1285848068,913,913,913,911,1570
20240227,112900,1284415775,913,912,913,912,1000
20240227,112800,1283502777,913,913,913,913,1113
20240227,112700,1282486608,913,911,913,911,1058
20240227,112600,1281520714,911,914,914,911,5158
20240227,112500,1276820768,914,915,915,914,215
20240227,112400,1276624044,918,912,918,912,1015
20240227,112300,1275696017,912,912,912,912,3247
20240227,112200,1272734753,912,912,912,912,1014
20240227,112100,1271809985,912,914,914,912,1165
20240227,112000,1270746285,916,916,917,916,2040
20240227,111900,1268875645,917,915,917,913,1259
20240227,111800,1267725462,918,918,918,918,1000
20240227,111700,1266807462,919,919,919,919,100
20240227,111600,1266715562,913,914,914,913,166
20240227,111500,1266563994,914,914,914,914,10
20240227,111400,1266554854,911,912,912,911,4411
20240227,111300,1262532263,914,915,915,912,917
20240227,111200,1261695684,915,919,919,915,20
20240227,111100,1261677324,909,913,913,909,21607
20240227,111000,1242005467,913,913,913,913,1986
20240227,110900,1240192249,914,919,921,914,20220
20240227,110800,1221657255,919,919,920,919,605
20240227,110700,1221100956,920,920,920,920,500
20240227,110600,1220640956,920,920,920,920,0
20240227,110500,1220640956,920,916,920,915,315
20240227,110400,1220352410,916,917,918,916,6994
20240227,110300,1213945874,916,917,918,916,2689
20240227,110200,1211477912,917,916,917,916,641
20240227,110100,1210890256,918,918,918,918,0
20240227,110000,1210890256,918,915,918,915,675
20240227,105900,1210272105,913,914,914,911,7241
20240227,105800,1203663804,915,918,918,915,4429
20240227,105700,1199608229,918,920,924,916,25892
20240227,105600,1175837989,920,920,920,920,2176
20240227,105500,1173836069,920,920,922,920,1040
20240227,105400,1172879267,920,920,920,920,1012
20240227,105300,1171948227,920,920,920,920,391
20240227,105200,1171588507,920,920,920,920,1390
20240227,105100,1170309707,919,919,919,919,2115
20240227,105000,1168366022,919,921,921,919,138
20240227,104900,1168239149,921,921,921,920,1407
20240227,104800,1166943829,921,921,921,919,21102
20240227,104700,1147520963,921,921,921,921,249
20240227,104600,1147291634,921,921,921,921,1508
20240227,104500,1145902766,927,922,927,921,1608
20240227,104400,1144421229,922,922,922,922,0
20240227,104300,1144421229,922,922,927,922,2325
20240227,104200,1142277569,922,923,923,922,1210
20240227,104100,1141161945,923,927,927,923,105
20240227,104000,1141064614,922,923,923,922,646
20240227,103900,1140468751,922,923,923,922,4159
20240227,103800,1136630611,919,919,919,919,2723
20240227,103700,1134128174,919,924,924,919,10614
20240227,103600,1124370510,921,921,925,921,1422
20240227,103500,1123060448,924,920,924,920,477
20240227,103400,1122620228,924,924,924,923,946
20240227,103300,1121746557,919,927,927,919,6134
20240227,103200,1116098519,923,922,923,922,5588
20240227,103100,1110946098,922,920,922,919,1116
20240227,103000,1109919222,919,919,919,919,1356
20240227,102900,1108673058,919,922,922,919,19663
20240227,102800,1090556565,923,923,924,923,2925
20240227,102700,1087854503,923,923,923,923,5221
20240227,102600,1083035520,923,928,928,923,9348
20240227,102500,1074383186,928,929,929,928,503
20240227,102400,1073915902,925,929,929,925,130
20240227,102300,1073795136,929,928,929,928,447
20240227,102200,1073380239,928,925,928,925,478
20240227,102100,1072938029,924,929,929,924,2401
20240227,102000,1070717140,929,929,929,929,560
20240227,101900,1070196900,929,925,929,924,6528
20240227,101800,1064160241,926,930,930,926,16561
20240227,101700,1048791865,932,930,932,928,3981
20240227,101600,1045090055,930,932,932,928,7830
20240227,101500,1037812372,932,931,934,931,343
20240227,101400,1037492579,932,932,932,931,424
20240227,101300,1037097530,932,932,932,932,995
20240227,101200,1036170190,930,931,931,929,2065
20240227,101100,1034249764,932,934,934,930,1249
20240227,101000,1033086774,934,931,934,930,3845
20240227,100900,1029505102,934,939,939,929,11366
20240227,100800,1018924426,939,939,939,933,5910
20240227,100700,1013404015,939,935,939,935,6496
20240227,100600,1007329785,935,936,936,934,1454
20240227,100500,1005971389,939,936,939,935,8504
20240227,100400,998018014,936,941,941,936,4374
20240227,100300,993923911,941,938,941,937,437
20240227,100200,993514096,943,943,943,938,259
20240227,100100,993271096,938,940,940,938,1242
20240227,100000,992104752,939,941,942,939,5186
20240227,095900,987231317,942,941,942,940,1421
20240227,095800,985895004,941,938,941,938,3251
20240227,095700,982845058,941,939,941,933,1055
20240227,095600,981854233,939,939,939,932,2172
20240227,095500,979822365,935,942,942,934,3993
20240227,095400,976080455,941,940,941,938,581
20240227,095300,975534121,938,938,938,938,1715
20240227,095200,973925451,938,938,941,938,435
20240227,095100,973517391,938,934,938,931,11153
20240227,095000,963117561,935,937,937,934,3628
20240227,094900,959722346,938,941,941,938,7819
20240227,094800,952374609,940,940,945,940,272
20240227,094700,952118924,950,947,953,940,11681
20240227,094600,941112600,947,954,955,942,7644
20240227,094500,933849061,954,945,954,945,14271
20240227,094400,920318620,947,947,947,941,2369
20240227,094300,918078561,948,945,948,945,5701
20240227,094200,912687166,946,941,946,935,884
20240227,094100,911854411,941,937,945,937,10876
20240227,094000,901618313,938,933,939,931,7484
20240227,093900,894621910,930,928,933,924,4497
20240227,093800,890438791,927,925,927,925,6176
20240227,093700,884725683,925,925,925,920,1507
20240227,093600,883339169,925,921,925,919,2406
20240227,093500,881117016,919,926,927,919,13713
20240227,093400,868471135,928,926,928,923,8588
20240227,093300,860534512,926,934,935,926,10436
20240227,093200,850828364,931,929,934,929,4389
20240227,093100,846741488,929,918,929,917,8289
20240227,093000,839078118,921,917,921,917,2045
20240227,092900,837199153,917,917,920,915,3858
20240227,092800,833661582,916,919,919,916,5139
20240227,092700,828941265,919,915,920,915,6583
20240227,092600,822896964,917,912,917,912,523
20240227,092500,822419918,910,923,923,909,15836
20240227,092400,807977829,923,920,924,920,9387
20240227,092300,799332820,920,913,920,911,2914
20240227,092200,796667975,916,919,919,910,10230
20240227,092100,787311076,919,905,951,904,39264
20240227,092000,750934390,905,902,906,902,7181
20240227,091900,744445684,901,902,904,900,18121
20240227,091800,728121765,902,904,906,899,18624
20240227,091700,711338563,904,914,914,904,34554
20240227,091600,679934822,911,910,914,907,10163
20240227,091500,670671902,907,905,909,902,4557
20240227,091400,666546447,905,906,911,902,19397
20240227,091300,648955075,906,914,915,903,5117
20240227,091200,644289300,914,908,914,896,56871
20240227,091100,593111392,904,902,909,900,34909
20240227,091000,561621904,902,912,912,900,94337
20240227,090900,476368636,910,923,931,908,62534
20240227,090800,419162010,923,938,947,923,37459
20240227,090700,384253122,947,935,947,935,8350
20240227,090600,376400458,930,926,935,922,19917
20240227,090500,357919731,922,947,953,910,113079
20240227,090400,252413368,947,948,962,938,11079
20240227,090300,241914137,948,912,962,912,112395
20240227,090200,138030945,895,895,895,895,0
20240227,090100,138030945,895,895,895,895,0
20240227,090000,138030945,895,985,985,895,143747