stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,211600,301500855,596,596,596,596,5242
20240227,211500,301500855,596,596,596,596,0
20240227,211400,301500855,596,596,596,596,0
20240227,211300,301500855,596,596,596,596,0
20240227,211200,301500855,596,596,596,596,0
20240227,211100,301500855,596,596,596,596,0
20240227,211000,301500855,596,596,596,596,0
20240227,210900,301500855,596,596,596,596,0
20240227,210800,301500855,596,596,596,596,0
20240227,210700,301500855,596,596,596,596,0
20240227,210600,301500855,596,596,596,596,0
20240227,210500,301500855,596,596,596,596,0
20240227,210400,301500855,596,596,596,596,0
20240227,210300,301500855,596,596,596,596,0
20240227,210200,301500855,596,596,596,596,0
20240227,210100,301500855,596,596,596,596,0
20240227,210000,301500855,596,596,596,596,0
20240227,205900,301500855,596,596,596,596,0
20240227,205800,301500855,596,596,596,596,0
20240227,205700,301500855,596,596,596,596,0
20240227,205600,301500855,596,596,596,596,0
20240227,205500,301500855,596,596,596,596,0
20240227,205400,301500855,596,596,596,596,0
20240227,205300,301500855,596,596,596,596,0
20240227,205200,301500855,596,596,596,596,0
20240227,205100,301500855,596,596,596,596,0
20240227,205000,301500855,596,596,596,596,0
20240227,204900,301500855,596,596,596,596,0
20240227,204800,301500855,596,596,596,596,0
20240227,204700,301500855,596,596,596,596,0
20240227,204600,301500855,596,596,596,596,5242
20240227,204500,301500855,596,596,596,596,0
20240227,204400,301500855,596,596,596,596,0
20240227,204300,301500855,596,596,596,596,0
20240227,204200,301500855,596,596,596,596,0
20240227,204100,301500855,596,596,596,596,0
20240227,204000,301500855,596,596,596,596,0
20240227,203900,301500855,596,596,596,596,0
20240227,203800,301500855,596,596,596,596,0
20240227,203700,301500855,596,596,596,596,0
20240227,203600,301500855,596,596,596,596,0
20240227,203500,301500855,596,596,596,596,0
20240227,203400,301500855,596,596,596,596,0
20240227,203300,301500855,596,596,596,596,0
20240227,203200,301500855,596,596,596,596,0
20240227,203100,301500855,596,596,596,596,0
20240227,203000,301500855,596,596,596,596,0
20240227,202900,301500855,596,596,596,596,0
20240227,202800,301500855,596,596,596,596,0
20240227,202700,301500855,596,596,596,596,0
20240227,202600,301500855,596,596,596,596,0
20240227,202500,301500855,596,596,596,596,0
20240227,202400,301500855,596,596,596,596,0
20240227,202300,301500855,596,596,596,596,0
20240227,202200,301500855,596,596,596,596,0
20240227,202100,301500855,596,596,596,596,0
20240227,202000,301500855,596,596,596,596,0
20240227,201900,301500855,596,596,596,596,0
20240227,201800,301500855,596,596,596,596,0
20240227,201700,301500855,596,596,596,596,0
20240227,201600,301500855,596,596,596,596,5242
20240227,201500,301500855,596,596,596,596,0
20240227,201400,301500855,596,596,596,596,0
20240227,201300,301500855,596,596,596,596,0
20240227,201200,301500855,596,596,596,596,0
20240227,201100,301500855,596,596,596,596,0
20240227,201000,301500855,596,596,596,596,0
20240227,200900,301500855,596,596,596,596,0
20240227,200800,301500855,596,596,596,596,0
20240227,200700,301500855,596,596,596,596,0
20240227,200600,301500855,596,596,596,596,0
20240227,200500,301500855,596,596,596,596,0
20240227,200400,301500855,596,596,596,596,0
20240227,200300,301500855,596,596,596,596,0
20240227,200200,301500855,596,596,596,596,0
20240227,200100,301500855,596,596,596,596,0
20240227,200000,301500855,596,596,596,596,0
20240227,195900,301500855,596,596,596,596,0
20240227,195800,301500855,596,596,596,596,0
20240227,195700,301500855,596,596,596,596,0
20240227,195600,301500855,596,596,596,596,0
20240227,195500,301500855,596,596,596,596,0
20240227,195400,301500855,596,596,596,596,0
20240227,195300,301500855,596,596,596,596,0
20240227,195200,301500855,596,596,596,596,0
20240227,195100,301500855,596,596,596,596,0
20240227,195000,301500855,596,596,596,596,0
20240227,194900,301500855,596,596,596,596,0
20240227,194800,301500855,596,596,596,596,0
20240227,194700,301500855,596,596,596,596,0
20240227,194600,301500855,596,596,596,596,5242
20240227,194500,301500855,596,596,596,596,0
20240227,194400,301500855,596,596,596,596,0
20240227,194300,301500855,596,596,596,596,0
20240227,194200,301500855,596,596,596,596,0
20240227,194100,301500855,596,596,596,596,0
20240227,194000,301500855,596,596,596,596,0
20240227,193900,301500855,596,596,596,596,0
20240227,193800,301500855,596,596,596,596,0
20240227,193700,301500855,596,596,596,596,0
20240227,193600,301500855,596,596,596,596,0
20240227,193500,301500855,596,596,596,596,0
20240227,193400,301500855,596,596,596,596,0
20240227,193300,301500855,596,596,596,596,0
20240227,193200,301500855,596,596,596,596,0
20240227,193100,301500855,596,596,596,596,0
20240227,193000,301500855,596,596,596,596,0
20240227,192900,301500855,596,596,596,596,0
20240227,192800,301500855,596,596,596,596,0
20240227,192700,301500855,596,596,596,596,0
20240227,192600,301500855,596,596,596,596,0
20240227,192500,301500855,596,596,596,596,0
20240227,192400,301500855,596,596,596,596,0
20240227,192300,301500855,596,596,596,596,0
20240227,192200,301500855,596,596,596,596,0
20240227,192100,301500855,596,596,596,596,0
20240227,192000,301500855,596,596,596,596,0
20240227,191900,301500855,596,596,596,596,0
20240227,191800,301500855,596,596,596,596,0
20240227,191700,301500855,596,596,596,596,0
20240227,191600,301500855,596,596,596,596,5242
20240227,191500,301500855,596,596,596,596,0
20240227,191400,301500855,596,596,596,596,0
20240227,191300,301500855,596,596,596,596,0
20240227,191200,301500855,596,596,596,596,0
20240227,191100,301500855,596,596,596,596,0
20240227,191000,301500855,596,596,596,596,0
20240227,190900,301500855,596,596,596,596,0
20240227,190800,301500855,596,596,596,596,0
20240227,190700,301500855,596,596,596,596,0
20240227,190600,301500855,596,596,596,596,0
20240227,190500,301500855,596,596,596,596,0
20240227,190400,301500855,596,596,596,596,0
20240227,190300,301500855,596,596,596,596,0
20240227,190200,301500855,596,596,596,596,0
20240227,190100,301500855,596,596,596,596,0
20240227,190000,301500855,596,596,596,596,0
20240227,185900,301500855,596,596,596,596,0
20240227,185800,301500855,596,596,596,596,0
20240227,185700,301500855,596,596,596,596,0
20240227,185600,301500855,596,596,596,596,0
20240227,185500,301500855,596,596,596,596,0
20240227,185400,301500855,596,596,596,596,0
20240227,185300,301500855,596,596,596,596,0
20240227,185200,301500855,596,596,596,596,0
20240227,185100,301500855,596,596,596,596,0
20240227,185000,301500855,596,596,596,596,0
20240227,184900,301500855,596,596,596,596,0
20240227,184800,301500855,596,596,596,596,0
20240227,184700,301500855,596,596,596,596,0
20240227,184600,301500855,596,596,596,596,5242
20240227,184500,301500855,596,596,596,596,0
20240227,184400,301500855,596,596,596,596,0
20240227,184300,301500855,596,596,596,596,0
20240227,184200,301500855,596,596,596,596,0
20240227,184100,301500855,596,596,596,596,0
20240227,184000,301500855,596,596,596,596,0
20240227,183900,301500855,596,596,596,596,0
20240227,183800,301500855,596,596,596,596,0
20240227,183700,301500855,596,596,596,596,0
20240227,183600,301500855,596,596,596,596,0
20240227,183500,301500855,596,596,596,596,0
20240227,183400,301500855,596,596,596,596,0
20240227,183300,301500855,596,596,596,596,0
20240227,183200,301500855,596,596,596,596,0
20240227,183100,301500855,596,596,596,596,0
20240227,183000,301500855,596,596,596,596,0
20240227,182900,301500855,596,596,596,596,0
20240227,182800,301500855,596,596,596,596,0
20240227,182700,301500855,596,596,596,596,0
20240227,182600,301500855,596,596,596,596,0
20240227,182500,301500855,596,596,596,596,0
20240227,182400,301500855,596,596,596,596,0
20240227,182300,301500855,596,596,596,596,0
20240227,182200,301500855,596,596,596,596,0
20240227,182100,301500855,596,596,596,596,0
20240227,182000,301500855,596,596,596,596,0
20240227,181900,301500855,596,596,596,596,0
20240227,181800,301500855,596,596,596,596,0
20240227,181700,301500855,596,596,596,596,0
20240227,181600,301500855,596,596,596,596,5242
20240227,181500,301500855,596,596,596,596,0
20240227,181400,301500855,596,596,596,596,0
20240227,181300,301500855,596,596,596,596,0
20240227,181200,301500855,596,596,596,596,0
20240227,181100,301500855,596,596,596,596,0
20240227,181000,301500855,596,596,596,596,0
20240227,180900,301500855,596,596,596,596,0
20240227,180800,301500855,596,596,596,596,0
20240227,180700,301500855,596,596,596,596,0
20240227,180600,301500855,596,596,596,596,0
20240227,180500,301500855,596,596,596,596,0
20240227,180400,301500855,596,596,596,596,0
20240227,180300,301500855,596,596,596,596,0
20240227,180200,301500855,596,596,596,596,0
20240227,180100,301500855,596,596,596,596,0
20240227,180000,301500855,596,596,596,596,0
20240227,175900,301500855,596,596,596,596,0
20240227,175800,301500855,596,596,596,596,0
20240227,175700,301500855,596,596,596,596,0
20240227,175600,301500855,596,596,596,596,0
20240227,175500,301500855,596,596,596,596,0
20240227,175400,301500855,596,596,596,596,0
20240227,175300,301500855,596,596,596,596,0
20240227,175200,301500855,596,596,596,596,0
20240227,175100,301500855,596,596,596,596,0
20240227,175000,301500855,596,596,596,596,0
20240227,174900,301500855,596,596,596,596,0
20240227,174800,301500855,596,596,596,596,0
20240227,174700,301500855,596,596,596,596,0
20240227,174600,301500855,596,596,596,596,5242
20240227,174500,301500855,596,596,596,596,0
20240227,174400,301500855,596,596,596,596,0
20240227,174300,301500855,596,596,596,596,0
20240227,174200,301500855,596,596,596,596,0
20240227,174100,301500855,596,596,596,596,0
20240227,174000,301500855,596,596,596,596,0
20240227,173900,301500855,596,596,596,596,0
20240227,173800,301500855,596,596,596,596,0
20240227,173700,301500855,596,596,596,596,0
20240227,173600,301500855,596,596,596,596,0
20240227,173500,301500855,596,596,596,596,0
20240227,173400,301500855,596,596,596,596,0
20240227,173300,301500855,596,596,596,596,0
20240227,173200,301500855,596,596,596,596,0
20240227,173100,301500855,596,596,596,596,0
20240227,173000,301500855,596,596,596,596,0
20240227,172900,301500855,596,596,596,596,0
20240227,172800,301500855,596,596,596,596,0
20240227,172700,301500855,596,596,596,596,0
20240227,172600,301500855,596,596,596,596,0
20240227,172500,301500855,596,596,596,596,0
20240227,172400,301500855,596,596,596,596,0
20240227,172300,301500855,596,596,596,596,0
20240227,172200,301500855,596,596,596,596,0
20240227,172100,301500855,596,596,596,596,0
20240227,172000,301500855,596,596,596,596,0
20240227,171900,301500855,596,596,596,596,0
20240227,171800,301500855,596,596,596,596,0
20240227,171700,301500855,596,596,596,596,0
20240227,171600,301500855,596,596,596,596,5242
20240227,171500,301500855,596,596,596,596,0
20240227,171400,301500855,596,596,596,596,0
20240227,171300,301500855,596,596,596,596,0
20240227,171200,301500855,596,596,596,596,0
20240227,171100,301500855,596,596,596,596,0
20240227,171000,301500855,596,596,596,596,0
20240227,170900,301500855,596,596,596,596,0
20240227,170800,301500855,596,596,596,596,0
20240227,170700,301500855,596,596,596,596,0
20240227,170600,301500855,596,596,596,596,0
20240227,170500,301500855,596,596,596,596,0
20240227,170400,301500855,596,596,596,596,0
20240227,170300,301500855,596,596,596,596,0
20240227,170200,301500855,596,596,596,596,0
20240227,170100,301500855,596,596,596,596,0
20240227,170000,301500855,596,596,596,596,0
20240227,165900,301500855,596,596,596,596,0
20240227,165800,301500855,596,596,596,596,0
20240227,165700,301500855,596,596,596,596,0
20240227,165600,301500855,596,596,596,596,0
20240227,165500,301500855,596,596,596,596,0
20240227,165400,301500855,596,596,596,596,0
20240227,165300,301500855,596,596,596,596,0
20240227,165200,301500855,596,596,596,596,0
20240227,165100,301500855,596,596,596,596,0
20240227,165000,301500855,596,596,596,596,0
20240227,164900,301500855,596,596,596,596,0
20240227,164800,301500855,596,596,596,596,0
20240227,164700,301500855,596,596,596,596,0
20240227,164600,301500855,596,596,596,596,5242
20240227,164500,301500855,596,596,596,596,0
20240227,164400,301500855,596,596,596,596,0
20240227,164300,301500855,596,596,596,596,0
20240227,164200,301500855,596,596,596,596,0
20240227,164100,301500855,596,596,596,596,0
20240227,164000,301500855,596,596,596,596,0
20240227,163900,301500855,596,596,596,596,0
20240227,163800,301500855,596,596,596,596,0
20240227,163700,301500855,596,596,596,596,0
20240227,163600,301500855,596,596,596,596,0
20240227,163500,301500855,596,596,596,596,0
20240227,163400,301500855,596,596,596,596,0
20240227,163300,301500855,596,596,596,596,0
20240227,163200,301500855,596,596,596,596,0
20240227,163100,301500855,596,596,596,596,0
20240227,163000,301500855,596,596,596,596,0
20240227,162900,301500855,596,596,596,596,0
20240227,162800,301500855,596,596,596,596,0
20240227,162700,301500855,596,596,596,596,0
20240227,162600,301500855,596,596,596,596,0
20240227,162500,301500855,596,596,596,596,0
20240227,162400,301500855,596,596,596,596,0
20240227,162300,301500855,596,596,596,596,0
20240227,162200,301500855,596,596,596,596,0
20240227,162100,301500855,596,596,596,596,0
20240227,162000,301500855,596,596,596,596,0
20240227,161900,301500855,596,596,596,596,0
20240227,161800,301500855,596,596,596,596,0
20240227,161700,301500855,596,596,596,596,0
20240227,161600,301500855,596,596,596,596,5242
20240227,161500,301500855,596,596,596,596,0
20240227,161400,301500855,596,596,596,596,0
20240227,161300,301500855,596,596,596,596,0
20240227,161200,301500855,596,596,596,596,0
20240227,161100,301500855,596,596,596,596,0
20240227,161000,301500855,596,596,596,596,0
20240227,160900,301500855,596,596,596,596,0
20240227,160800,301500855,596,596,596,596,0
20240227,160700,301500855,596,596,596,596,0
20240227,160600,301500855,596,596,596,596,0
20240227,160500,301500855,596,596,596,596,0
20240227,160400,301500855,596,596,596,596,0
20240227,160300,301500855,596,596,596,596,0
20240227,160200,301500855,596,596,596,596,0
20240227,160100,301500855,596,596,596,596,0
20240227,160000,301500855,596,596,596,596,0
20240227,155900,301500855,596,596,596,596,0
20240227,155800,301500855,596,596,596,596,0
20240227,155700,301500855,596,596,596,596,0
20240227,155600,301500855,596,596,596,596,0
20240227,155500,301500855,596,596,596,596,0
20240227,155400,301500855,596,596,596,596,0
20240227,155300,301500855,596,596,596,596,0
20240227,155200,301500855,596,596,596,596,0
20240227,155100,301500855,596,596,596,596,0
20240227,155000,301500855,596,596,596,596,0
20240227,154900,301500855,596,596,596,596,0
20240227,154800,301500855,596,596,596,596,0
20240227,154700,301500855,596,596,596,596,0
20240227,154600,301500855,596,596,596,596,5242
20240227,154500,301500855,596,596,596,596,0
20240227,154400,301500855,596,596,596,596,0
20240227,154300,301500855,596,596,596,596,0
20240227,154200,301500855,596,596,596,596,0
20240227,154100,301500855,596,596,596,596,0
20240227,154000,301500855,596,596,596,596,0
20240227,153900,301500855,596,596,596,596,0
20240227,153800,301500855,596,596,596,596,0
20240227,153700,301500855,596,596,596,596,0
20240227,153600,301500855,596,596,596,596,0
20240227,153500,301500855,596,596,596,596,0
20240227,153400,301500855,596,596,596,596,0
20240227,153300,301500855,596,596,596,596,0
20240227,153200,301500855,596,596,596,596,0
20240227,153100,301500855,596,596,596,596,0
20240227,153000,301500855,596,596,596,596,5242
20240227,152900,298376623,597,597,597,597,0
20240227,152800,298376623,597,597,597,597,0
20240227,152700,298376623,597,597,597,597,0
20240227,152600,298376623,597,597,597,597,0
20240227,152500,298376623,597,597,597,597,0
20240227,152400,298376623,597,597,597,597,0
20240227,152300,298376623,597,597,597,597,0
20240227,152200,298376623,597,597,597,597,0
20240227,152100,298376623,597,597,597,597,0
20240227,152000,298376623,597,597,597,597,0
20240227,151900,298376623,597,594,597,594,2244
20240227,151800,297040891,594,591,594,591,674
20240227,151700,296642535,594,589,594,589,2414
20240227,151600,295218358,589,589,590,589,1624
20240227,151500,294261272,589,589,590,589,843
20240227,151400,293764582,591,590,591,590,422
20240227,151300,293515580,591,591,591,591,61
20240227,151200,293479529,589,589,589,589,100
20240227,151100,293420629,589,590,590,589,372
20240227,151000,293201309,590,590,590,590,0
20240227,150900,293201309,590,590,590,590,0
20240227,150800,293201309,590,590,590,590,0
20240227,150700,293201309,590,590,590,590,404
20240227,150600,292962949,590,590,590,590,96
20240227,150500,292906309,590,590,590,590,190
20240227,150400,292794209,592,592,592,592,320
20240227,150300,292604769,592,591,592,591,301
20240227,150200,292426877,591,592,592,590,421
20240227,150100,292177916,592,592,592,590,504
20240227,150000,291879704,592,591,592,591,101
20240227,145900,291820012,591,591,591,591,2650
20240227,145800,290253862,593,593,593,593,0
20240227,145700,290253862,593,592,593,592,3710
20240227,145600,288054892,590,590,590,590,173
20240227,145500,287952822,590,593,593,590,2242
20240227,145400,286627408,592,592,592,591,210
20240227,145300,286503158,592,592,592,592,2284
20240227,145200,285151030,593,593,593,593,3430
20240227,145100,283117040,593,595,595,593,429
20240227,145000,282862443,594,594,594,594,401
20240227,144900,282624249,595,597,597,595,320
20240227,144800,282433379,597,597,598,597,668
20240227,144700,282034416,595,595,595,595,0
20240227,144600,282034416,595,595,595,595,0
20240227,144500,282034416,595,595,595,595,11
20240227,144400,282027871,598,598,598,598,1
20240227,144300,282027273,593,593,593,593,3
20240227,144200,282025494,597,597,597,597,1607
20240227,144100,281066115,599,593,599,593,14363
20240227,144000,272479238,593,593,593,593,0
20240227,143900,272479238,593,593,593,593,1
20240227,143800,272478645,590,592,592,590,277
20240227,143700,272315025,591,593,593,591,1201
20240227,143600,271605232,591,593,593,591,519
20240227,143500,271298152,593,593,593,592,800
20240227,143400,270824102,593,593,593,592,273
20240227,143300,270662363,592,593,593,592,456
20240227,143200,270392291,592,593,593,592,1345
20240227,143100,269596006,592,593,593,592,1626
20240227,143000,268633399,592,594,594,592,672
20240227,142900,268235360,595,595,595,595,0
20240227,142800,268235360,595,595,595,595,0
20240227,142700,268235360,595,595,595,595,0
20240227,142600,268235360,595,595,595,595,489
20240227,142500,267944405,596,596,596,596,1000
20240227,142400,267348405,596,596,596,596,0
20240227,142300,267348405,596,596,596,596,0
20240227,142200,267348405,596,596,596,596,5
20240227,142100,267345425,597,597,597,597,0
20240227,142000,267345425,597,596,597,596,511
20240227,141900,267040408,597,597,597,597,758
20240227,141800,266587882,597,597,597,597,1
20240227,141700,266587285,595,597,597,595,22
20240227,141600,266574173,595,595,595,595,500
20240227,141500,266276673,595,595,595,595,0
20240227,141400,266276673,595,595,595,595,180
20240227,141300,266169573,595,597,597,595,3442
20240227,141200,264116983,595,594,595,594,93
20240227,141100,264061738,594,594,594,594,130
20240227,141000,263984518,594,594,594,594,0
20240227,140900,263984518,594,594,594,594,0
20240227,140800,263984518,594,594,594,594,5
20240227,140700,263981548,594,595,595,594,9476
20240227,140600,258352655,596,596,596,596,767
20240227,140500,257895523,594,594,594,594,0
20240227,140400,257895523,594,595,595,594,363
20240227,140300,257679831,594,600,600,594,1630
20240227,140200,256710831,600,599,600,599,5677
20240227,140100,253306896,604,589,604,589,55318
20240227,140000,220407561,589,589,589,589,16
20240227,135900,220398137,590,590,590,590,0
20240227,135800,220398137,590,590,590,590,0
20240227,135700,220398137,590,589,590,589,56
20240227,135600,220365152,589,589,589,589,608
20240227,135500,220007040,589,589,589,587,13001
20240227,135400,212373441,587,587,587,587,500
20240227,135300,212079941,589,589,589,589,258
20240227,135200,211927979,589,588,589,588,1336
20240227,135100,211142375,589,589,589,589,0
20240227,135000,211142375,589,590,590,588,54
20240227,134900,211110602,590,590,590,590,0
20240227,134800,211110602,590,590,590,590,73
20240227,134700,211067532,590,590,590,590,912
20240227,134600,210529452,589,589,589,589,2669
20240227,134500,208957411,588,588,588,588,770
20240227,134400,208504651,588,588,588,588,278
20240227,134300,208341187,588,588,588,588,946
20240227,134200,207784939,588,587,588,587,4853
20240227,134100,204936202,587,587,587,587,40
20240227,134000,204912722,587,587,587,587,60
20240227,133900,204877502,587,587,587,587,1
20240227,133800,204876915,587,587,587,587,17064
20240227,133700,194860347,586,586,586,586,180
20240227,133600,194754867,587,587,587,587,0
20240227,133500,194754867,587,587,587,587,0
20240227,133400,194754867,587,587,587,587,0
20240227,133300,194754867,587,587,587,587,0
20240227,133200,194754867,587,587,587,587,0
20240227,133100,194754867,587,587,587,587,0
20240227,133000,194754867,587,587,587,587,0
20240227,132900,194754867,587,587,587,587,0
20240227,132800,194754867,587,587,587,587,0
20240227,132700,194754867,587,587,587,587,0
20240227,132600,194754867,587,587,587,587,0
20240227,132500,194754867,587,587,587,587,0
20240227,132400,194754867,587,587,587,587,0
20240227,132300,194754867,587,587,587,587,0
20240227,132200,194754867,587,587,587,587,0
20240227,132100,194754867,587,587,587,587,0
20240227,132000,194754867,587,587,587,587,0
20240227,131900,194754867,587,587,587,587,0
20240227,131800,194754867,587,587,587,587,10
20240227,131700,194748997,587,587,587,587,0
20240227,131600,194748997,587,587,587,587,0
20240227,131500,194748997,587,587,587,587,10
20240227,131400,194743127,587,587,587,587,0
20240227,131300,194743127,587,587,587,587,0
20240227,131200,194743127,587,587,587,587,0
20240227,131100,194743127,587,587,587,587,0
20240227,131000,194743127,587,587,587,587,0
20240227,130900,194743127,587,587,587,587,0
20240227,130800,194743127,587,587,587,587,0
20240227,130700,194743127,587,587,587,587,0
20240227,130600,194743127,587,587,587,587,1705
20240227,130500,193742292,587,587,587,587,20
20240227,130400,193730552,587,587,587,587,10
20240227,130300,193724682,587,587,587,587,0
20240227,130200,193724682,587,587,587,587,0
20240227,130100,193724682,587,587,587,587,0
20240227,130000,193724682,587,587,587,587,0
20240227,125900,193724682,587,586,587,586,3228
20240227,125800,191830330,586,585,586,585,123
20240227,125700,191758374,583,583,583,583,0
20240227,125600,191758374,583,583,583,583,0
20240227,125500,191758374,583,583,583,583,14
20240227,125400,191750212,583,583,583,583,0
20240227,125300,191750212,583,583,583,583,0
20240227,125200,191750212,583,583,583,583,0
20240227,125100,191750212,583,583,583,583,0
20240227,125000,191750212,583,583,583,583,0
20240227,124900,191750212,583,583,583,583,0
20240227,124800,191750212,583,583,583,583,0
20240227,124700,191750212,583,583,583,583,0
20240227,124600,191750212,583,583,583,583,0
20240227,124500,191750212,583,583,583,583,0
20240227,124400,191750212,583,583,583,583,9
20240227,124300,191744965,584,584,584,584,0
20240227,124200,191744965,584,584,584,584,239
20240227,124100,191605389,584,584,584,584,0
20240227,124000,191605389,584,584,584,584,51
20240227,123900,191575605,584,584,584,584,0
20240227,123800,191575605,584,584,584,584,0
20240227,123700,191575605,584,584,584,584,0
20240227,123600,191575605,584,584,584,584,0
20240227,123500,191575605,584,584,584,584,0
20240227,123400,191575605,584,584,584,584,0
20240227,123300,191575605,584,584,584,584,0
20240227,123200,191575605,584,584,584,584,0
20240227,123100,191575605,584,584,584,584,0
20240227,123000,191575605,584,584,584,584,19
20240227,122900,191564509,584,584,584,584,181
20240227,122800,191458805,584,584,584,584,19
20240227,122700,191447709,584,584,584,584,0
20240227,122600,191447709,584,584,584,584,0
20240227,122500,191447709,584,584,584,584,0
20240227,122400,191447709,584,584,584,584,0
20240227,122300,191447709,584,584,584,584,1
20240227,122200,191447125,581,581,581,581,0
20240227,122100,191447125,581,581,581,581,3000
20240227,122000,189704125,581,581,581,581,0
20240227,121900,189704125,581,581,581,581,0
20240227,121800,189704125,581,581,581,581,0
20240227,121700,189704125,581,581,581,581,0
20240227,121600,189704125,581,581,581,581,0
20240227,121500,189704125,581,581,581,581,0
20240227,121400,189704125,581,581,581,581,0
20240227,121300,189704125,581,581,581,581,22
20240227,121200,189691343,581,581,581,581,0
20240227,121100,189691343,581,581,581,581,2300
20240227,121000,188355043,581,581,581,581,56
20240227,120900,188322507,580,580,580,580,0
20240227,120800,188322507,580,582,582,580,258
20240227,120700,188172682,581,581,581,581,0
20240227,120600,188172682,581,581,582,581,3448
20240227,120500,186169393,580,580,580,580,500
20240227,120400,185879393,579,579,579,578,3369
20240227,120300,183930831,579,581,581,579,3527
20240227,120200,181886616,581,581,581,581,4400
20240227,120100,179330216,582,586,586,582,1109
20240227,120000,178684742,586,585,586,585,151
20240227,115900,178596406,586,586,586,586,1
20240227,115800,178595820,586,586,586,586,0
20240227,115700,178595820,586,586,586,586,0
20240227,115600,178595820,586,586,586,586,0
20240227,115500,178595820,586,586,586,586,0
20240227,115400,178595820,586,586,586,586,0
20240227,115300,178595820,586,586,586,586,200
20240227,115200,178478620,586,586,586,586,0
20240227,115100,178478620,586,586,586,586,0
20240227,115000,178478620,586,586,586,586,0
20240227,114900,178478620,586,586,586,586,0
20240227,114800,178478620,586,586,586,586,0
20240227,114700,178478620,586,586,586,586,0
20240227,114600,178478620,586,586,586,586,0
20240227,114500,178478620,586,586,586,586,2
20240227,114400,178477448,586,586,586,586,0
20240227,114300,178477448,586,586,586,586,0
20240227,114200,178477448,586,586,586,586,0
20240227,114100,178477448,586,586,586,586,0
20240227,114000,178477448,586,586,586,586,73
20240227,113900,178434670,586,586,586,586,0
20240227,113800,178434670,586,586,586,586,1000
20240227,113700,177848670,586,586,586,586,0
20240227,113600,177848670,586,586,586,586,0
20240227,113500,177848670,586,586,586,586,0
20240227,113400,177848670,586,586,586,586,10
20240227,113300,177842810,585,585,585,585,0
20240227,113200,177842810,585,585,585,585,500
20240227,113100,177550310,586,586,586,586,0
20240227,113000,177550310,586,586,586,586,3042
20240227,112900,175767698,586,583,586,579,40242
20240227,112800,152383060,583,583,583,583,0
20240227,112700,152383060,583,583,583,583,0
20240227,112600,152383060,583,583,583,583,0
20240227,112500,152383060,583,583,583,583,200
20240227,112400,152266460,583,588,588,583,10510
20240227,112300,146134211,585,585,585,585,0
20240227,112200,146134211,585,589,589,585,2392
20240227,112100,144734883,589,589,589,589,0
20240227,112000,144734883,589,589,589,589,0
20240227,111900,144734883,589,589,589,589,12
20240227,111800,144727815,589,588,590,588,1346
20240227,111700,143934241,588,588,588,588,0
20240227,111600,143934241,588,588,588,588,0
20240227,111500,143934241,588,588,588,588,0
20240227,111400,143934241,588,588,588,588,0
20240227,111300,143934241,588,588,588,588,0
20240227,111200,143934241,588,588,588,588,0
20240227,111100,143934241,588,588,588,588,0
20240227,111000,143934241,588,588,588,588,0
20240227,110900,143934241,588,585,588,585,7
20240227,110800,143930143,585,585,585,585,3
20240227,110700,143928388,585,585,585,585,154
20240227,110600,143838298,585,585,585,585,220
20240227,110500,143709598,588,588,588,588,1
20240227,110400,143709010,589,589,589,589,0
20240227,110300,143709010,589,589,589,589,0
20240227,110200,143709010,589,589,589,589,0
20240227,110100,143709010,589,589,589,589,22
20240227,110000,143696052,583,585,585,583,15250
20240227,105900,134786226,588,588,588,588,83
20240227,105800,134737422,589,588,589,588,34
20240227,105700,134717425,588,588,588,588,1
20240227,105600,134716837,585,585,585,585,0
20240227,105500,134716837,585,585,585,585,0
20240227,105400,134716837,585,585,585,585,0
20240227,105300,134716837,585,585,585,585,0
20240227,105200,134716837,585,585,585,585,0
20240227,105100,134716837,585,585,585,585,1
20240227,105000,134716252,588,588,588,588,0
20240227,104900,134716252,588,588,588,588,1000
20240227,104800,134128252,586,587,587,586,26895
20240227,104700,118361882,589,589,589,589,42
20240227,104600,118337144,589,587,589,587,4102
20240227,104500,115929267,586,586,586,586,0
20240227,104400,115929267,586,587,587,586,1720
20240227,104300,114920445,586,586,586,586,0
20240227,104200,114920445,586,586,586,586,0
20240227,104100,114920445,586,586,586,586,0
20240227,104000,114920445,586,588,588,586,1720
20240227,103900,113911347,588,588,588,588,3
20240227,103800,113909583,588,588,588,588,0
20240227,103700,113909583,588,588,588,588,3290
20240227,103600,111975063,588,588,588,588,1564
20240227,103500,111055431,588,588,588,588,0
20240227,103400,111055431,588,588,589,588,176
20240227,103300,110951888,589,589,589,589,30
20240227,103200,110934218,589,589,589,589,0
20240227,103100,110934218,589,589,589,589,2
20240227,103000,110933040,589,589,589,589,0
20240227,102900,110933040,589,589,589,589,0
20240227,102800,110933040,589,590,590,589,12
20240227,102700,110925964,590,590,590,590,8
20240227,102600,110921244,590,589,590,589,38
20240227,102500,110898845,590,591,591,590,47
20240227,102400,110871085,591,591,591,591,0
20240227,102300,110871085,591,591,591,591,2
20240227,102200,110869903,590,590,590,590,1
20240227,102100,110869313,590,590,590,590,1
20240227,102000,110868723,591,589,591,589,129
20240227,101900,110792487,590,591,591,589,38
20240227,101800,110770032,591,591,591,591,0
20240227,101700,110770032,591,591,591,591,0
20240227,101600,110770032,591,591,591,591,0
20240227,101500,110770032,591,591,591,591,0
20240227,101400,110770032,591,591,591,591,0
20240227,101300,110770032,591,591,591,591,0
20240227,101200,110770032,591,588,591,587,101
20240227,101100,110710740,591,591,591,591,0
20240227,101000,110710740,591,591,591,591,1
20240227,100900,110710149,586,587,587,586,2569
20240227,100800,109202189,591,591,591,591,0
20240227,100700,109202189,591,591,591,591,0
20240227,100600,109202189,591,591,591,591,0
20240227,100500,109202189,591,588,591,587,302
20240227,100400,109024797,587,589,589,587,8000
20240227,100300,104326677,592,593,593,592,158
20240227,100200,104233139,592,592,592,592,864
20240227,100100,103721651,587,587,587,587,0
20240227,100000,103721651,587,587,587,587,0
20240227,095900,103721651,587,591,591,587,2038
20240227,095800,102524434,592,592,592,592,1
20240227,095700,102523842,591,591,591,591,0
20240227,095600,102523842,591,591,591,591,0
20240227,095500,102523842,591,591,591,591,1000
20240227,095400,101932842,591,590,591,589,3030
20240227,095300,100148087,590,590,590,590,100
20240227,095200,100089087,592,590,592,589,5002
20240227,095100,97142330,589,589,589,589,0
20240227,095000,97142330,589,589,589,589,0
20240227,094900,97142330,589,589,589,589,260
20240227,094800,96989190,589,592,592,589,6270
20240227,094700,93295131,592,592,592,591,346
20240227,094600,93090631,592,592,592,591,66
20240227,094500,93051573,591,591,591,591,0
20240227,094400,93051573,591,591,591,591,10
20240227,094300,93045663,589,589,589,589,0
20240227,094200,93045663,589,590,590,589,1301
20240227,094100,92278439,590,590,590,590,164
20240227,094000,92181679,589,590,590,589,334
20240227,093900,91984950,590,589,590,589,1169
20240227,093800,91296240,590,590,590,590,17
20240227,093700,91286210,590,589,590,589,4001
20240227,093600,88929620,588,586,588,586,2976
20240227,093500,87183684,586,586,586,586,0
20240227,093400,87183684,586,586,586,585,1119
20240227,093300,86528025,588,588,588,588,0
20240227,093200,86528025,588,588,588,584,6600
20240227,093100,82668259,585,587,587,585,2143
20240227,093000,81412444,588,588,588,588,30
20240227,092900,81394804,587,587,587,587,1041
20240227,092800,80783737,588,588,588,588,1
20240227,092700,80783149,585,587,587,585,2919
20240227,092600,79073236,587,587,587,587,0
20240227,092500,79073236,587,588,588,587,650
20240227,092400,78691415,590,593,593,588,10842
20240227,092300,72295069,593,593,593,592,1630
20240227,092200,71330044,593,595,595,592,2301
20240227,092100,69965589,595,594,597,594,2005
20240227,092000,68774410,593,596,596,593,8805
20240227,091900,63539725,600,600,600,600,130
20240227,091800,63461725,597,602,602,597,251
20240227,091700,63311873,601,598,601,598,851
20240227,091600,62800980,602,599,603,596,20930
20240227,091500,50270290,603,603,603,603,2
20240227,091400,50269084,603,600,603,599,7529
20240227,091300,45752049,600,600,600,600,598
20240227,091200,45393249,600,600,600,600,768
20240227,091100,44932449,600,600,600,600,1
20240227,091000,44931849,600,600,600,600,0
20240227,090900,44931849,600,603,604,600,7284
20240227,090800,40554197,604,606,606,601,5508
20240227,090700,37224351,606,602,606,602,10731
20240227,090600,30736417,600,601,604,598,19155
20240227,090500,19221576,595,597,601,595,5494
20240227,090400,15942009,597,600,601,597,838
20240227,090300,15438384,601,594,601,594,13001
20240227,090200,7662483,595,595,595,595,953
20240227,090100,7095448,595,595,595,595,6633
20240227,090000,3148813,595,596,596,595,5285