stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,184600,1172380994500,72900,72900,72900,72900,680563
20240223,184500,1172380994500,72900,72900,72900,72900,0
20240223,184400,1172380994500,72900,72900,72900,72900,0
20240223,184300,1172380994500,72900,72900,72900,72900,0
20240223,184200,1172380994500,72900,72900,72900,72900,0
20240223,184100,1172380994500,72900,72900,72900,72900,0
20240223,184000,1172380994500,72900,72900,72900,72900,0
20240223,183900,1172380994500,72900,72900,72900,72900,0
20240223,183800,1172380994500,72900,72900,72900,72900,0
20240223,183700,1172380994500,72900,72900,72900,72900,0
20240223,183600,1172380994500,72900,72900,72900,72900,0
20240223,183500,1172380994500,72900,72900,72900,72900,0
20240223,183400,1172380994500,72900,72900,72900,72900,0
20240223,183300,1172380994500,72900,72900,72900,72900,0
20240223,183200,1172380994500,72900,72900,72900,72900,0
20240223,183100,1172380994500,72900,72900,72900,72900,0
20240223,183000,1172380994500,72900,72900,72900,72900,0
20240223,182900,1172380994500,72900,72900,72900,72900,0
20240223,182800,1172380994500,72900,72900,72900,72900,0
20240223,182700,1172380994500,72900,72900,72900,72900,0
20240223,182600,1172380994500,72900,72900,72900,72900,0
20240223,182500,1172380994500,72900,72900,72900,72900,0
20240223,182400,1172380994500,72900,72900,72900,72900,0
20240223,182300,1172380994500,72900,72900,72900,72900,0
20240223,182200,1172380994500,72900,72900,72900,72900,0
20240223,182100,1172380994500,72900,72900,72900,72900,0
20240223,182000,1172380994500,72900,72900,72900,72900,0
20240223,181900,1172380994500,72900,72900,72900,72900,0
20240223,181800,1172380994500,72900,72900,72900,72900,0
20240223,181700,1172380994500,72900,72900,72900,72900,0
20240223,181600,1172380994500,72900,72900,72900,72900,680563
20240223,181500,1172380994500,72900,72900,72900,72900,0
20240223,181400,1172380994500,72900,72900,72900,72900,0
20240223,181300,1172380994500,72900,72900,72900,72900,0
20240223,181200,1172380994500,72900,72900,72900,72900,0
20240223,181100,1172380994500,72900,72900,72900,72900,0
20240223,181000,1172380994500,72900,72900,72900,72900,0
20240223,180900,1172380994500,72900,72900,72900,72900,0
20240223,180800,1172380994500,72900,72900,72900,72900,0
20240223,180700,1172380994500,72900,72900,72900,72900,0
20240223,180600,1172380994500,72900,72900,72900,72900,0
20240223,180500,1172380994500,72900,72900,72900,72900,0
20240223,180400,1172380994500,72900,72900,72900,72900,0
20240223,180300,1172380994500,72900,72900,72900,72900,0
20240223,180200,1172380994500,72900,72900,72900,72900,0
20240223,180100,1172380994500,72900,72900,72900,72900,0
20240223,180000,1172380994500,72900,72900,72900,72900,0
20240223,175900,1172380994500,72900,72900,72900,72900,0
20240223,175800,1172380994500,72900,72900,72900,72900,0
20240223,175700,1172380994500,72900,72900,72900,72900,0
20240223,175600,1172380994500,72900,72900,72900,72900,0
20240223,175500,1172380994500,72900,72900,72900,72900,0
20240223,175400,1172380994500,72900,72900,72900,72900,0
20240223,175300,1172380994500,72900,72900,72900,72900,0
20240223,175200,1172380994500,72900,72900,72900,72900,0
20240223,175100,1172380994500,72900,72900,72900,72900,0
20240223,175000,1172380994500,72900,72900,72900,72900,0
20240223,174900,1172380994500,72900,72900,72900,72900,0
20240223,174800,1172380994500,72900,72900,72900,72900,0
20240223,174700,1172380994500,72900,72900,72900,72900,0
20240223,174600,1172380994500,72900,72900,72900,72900,680563
20240223,174500,1172380994500,72900,72900,72900,72900,0
20240223,174400,1172380994500,72900,72900,72900,72900,0
20240223,174300,1172380994500,72900,72900,72900,72900,0
20240223,174200,1172380994500,72900,72900,72900,72900,0
20240223,174100,1172380994500,72900,72900,72900,72900,0
20240223,174000,1172380994500,72900,72900,72900,72900,0
20240223,173900,1172380994500,72900,72900,72900,72900,0
20240223,173800,1172380994500,72900,72900,72900,72900,0
20240223,173700,1172380994500,72900,72900,72900,72900,0
20240223,173600,1172380994500,72900,72900,72900,72900,0
20240223,173500,1172380994500,72900,72900,72900,72900,0
20240223,173400,1172380994500,72900,72900,72900,72900,0
20240223,173300,1172380994500,72900,72900,72900,72900,0
20240223,173200,1172380994500,72900,72900,72900,72900,0
20240223,173100,1172380994500,72900,72900,72900,72900,0
20240223,173000,1172380994500,72900,72900,72900,72900,0
20240223,172900,1172380994500,72900,72900,72900,72900,0
20240223,172800,1172380994500,72900,72900,72900,72900,0
20240223,172700,1172380994500,72900,72900,72900,72900,0
20240223,172600,1172380994500,72900,72900,72900,72900,0
20240223,172500,1172380994500,72900,72900,72900,72900,0
20240223,172400,1172380994500,72900,72900,72900,72900,0
20240223,172300,1172380994500,72900,72900,72900,72900,0
20240223,172200,1172380994500,72900,72900,72900,72900,0
20240223,172100,1172380994500,72900,72900,72900,72900,0
20240223,172000,1172380994500,72900,72900,72900,72900,0
20240223,171900,1172380994500,72900,72900,72900,72900,0
20240223,171800,1172380994500,72900,72900,72900,72900,0
20240223,171700,1172380994500,72900,72900,72900,72900,0
20240223,171600,1172380994500,72900,72900,72900,72900,680563
20240223,171500,1172380994500,72900,72900,72900,72900,0
20240223,171400,1172380994500,72900,72900,72900,72900,0
20240223,171300,1172380994500,72900,72900,72900,72900,0
20240223,171200,1172380994500,72900,72900,72900,72900,0
20240223,171100,1172380994500,72900,72900,72900,72900,0
20240223,171000,1172380994500,72900,72900,72900,72900,0
20240223,170900,1172380994500,72900,72900,72900,72900,0
20240223,170800,1172380994500,72900,72900,72900,72900,0
20240223,170700,1172380994500,72900,72900,72900,72900,0
20240223,170600,1172380994500,72900,72900,72900,72900,0
20240223,170500,1172380994500,72900,72900,72900,72900,0
20240223,170400,1172380994500,72900,72900,72900,72900,0
20240223,170300,1172380994500,72900,72900,72900,72900,0
20240223,170200,1172380994500,72900,72900,72900,72900,0
20240223,170100,1172380994500,72900,72900,72900,72900,0
20240223,170000,1172380994500,72900,72900,72900,72900,0
20240223,165900,1172380994500,72900,72900,72900,72900,0
20240223,165800,1172380994500,72900,72900,72900,72900,0
20240223,165700,1172380994500,72900,72900,72900,72900,0
20240223,165600,1172380994500,72900,72900,72900,72900,0
20240223,165500,1172380994500,72900,72900,72900,72900,0
20240223,165400,1172380994500,72900,72900,72900,72900,0
20240223,165300,1172380994500,72900,72900,72900,72900,0
20240223,165200,1172380994500,72900,72900,72900,72900,0
20240223,165100,1172380994500,72900,72900,72900,72900,0
20240223,165000,1172380994500,72900,72900,72900,72900,0
20240223,164900,1172380994500,72900,72900,72900,72900,0
20240223,164800,1172380994500,72900,72900,72900,72900,0
20240223,164700,1172380994500,72900,72900,72900,72900,0
20240223,164600,1172380994500,72900,72900,72900,72900,680563
20240223,164500,1172380994500,72900,72900,72900,72900,0
20240223,164400,1172380994500,72900,72900,72900,72900,0
20240223,164300,1172380994500,72900,72900,72900,72900,0
20240223,164200,1172380994500,72900,72900,72900,72900,0
20240223,164100,1172380994500,72900,72900,72900,72900,0
20240223,164000,1172380994500,72900,72900,72900,72900,0
20240223,163900,1172380994500,72900,72900,72900,72900,0
20240223,163800,1172380994500,72900,72900,72900,72900,0
20240223,163700,1172380994500,72900,72900,72900,72900,0
20240223,163600,1172380994500,72900,72900,72900,72900,0
20240223,163500,1172380994500,72900,72900,72900,72900,0
20240223,163400,1172380994500,72900,72900,72900,72900,0
20240223,163300,1172380994500,72900,72900,72900,72900,0
20240223,163200,1172380994500,72900,72900,72900,72900,0
20240223,163100,1172380994500,72900,72900,72900,72900,0
20240223,163000,1172380994500,72900,72900,72900,72900,0
20240223,162900,1172380994500,72900,72900,72900,72900,0
20240223,162800,1172380994500,72900,72900,72900,72900,0
20240223,162700,1172380994500,72900,72900,72900,72900,0
20240223,162600,1172380994500,72900,72900,72900,72900,0
20240223,162500,1172380994500,72900,72900,72900,72900,0
20240223,162400,1172380994500,72900,72900,72900,72900,0
20240223,162300,1172380994500,72900,72900,72900,72900,0
20240223,162200,1172380994500,72900,72900,72900,72900,0
20240223,162100,1172380994500,72900,72900,72900,72900,0
20240223,162000,1172380994500,72900,72900,72900,72900,0
20240223,161900,1172380994500,72900,72900,72900,72900,0
20240223,161800,1172380994500,72900,72900,72900,72900,0
20240223,161700,1172380994500,72900,72900,72900,72900,0
20240223,161600,1172380994500,72900,72900,72900,72900,680563
20240223,161500,1172380994500,72900,72900,72900,72900,0
20240223,161400,1172380994500,72900,72900,72900,72900,0
20240223,161300,1172380994500,72900,72900,72900,72900,0
20240223,161200,1172380994500,72900,72900,72900,72900,0
20240223,161100,1172380994500,72900,72900,72900,72900,0
20240223,161000,1172380994500,72900,72900,72900,72900,0
20240223,160900,1172380994500,72900,72900,72900,72900,0
20240223,160800,1172380994500,72900,72900,72900,72900,0
20240223,160700,1172380994500,72900,72900,72900,72900,0
20240223,160600,1172380994500,72900,72900,72900,72900,0
20240223,160500,1172380994500,72900,72900,72900,72900,0
20240223,160400,1172380994500,72900,72900,72900,72900,0
20240223,160300,1172380994500,72900,72900,72900,72900,0
20240223,160200,1172380994500,72900,72900,72900,72900,0
20240223,160100,1172380994500,72900,72900,72900,72900,0
20240223,160000,1172380994500,72900,72900,72900,72900,0
20240223,155900,1172380994500,72900,72900,72900,72900,0
20240223,155800,1172380994500,72900,72900,72900,72900,0
20240223,155700,1172380994500,72900,72900,72900,72900,0
20240223,155600,1172380994500,72900,72900,72900,72900,0
20240223,155500,1172380994500,72900,72900,72900,72900,0
20240223,155400,1172380994500,72900,72900,72900,72900,0
20240223,155300,1172380994500,72900,72900,72900,72900,0
20240223,155200,1172380994500,72900,72900,72900,72900,0
20240223,155100,1172380994500,72900,72900,72900,72900,0
20240223,155000,1172380994500,72900,72900,72900,72900,0
20240223,154900,1172380994500,72900,72900,72900,72900,0
20240223,154800,1172380994500,72900,72900,72900,72900,0
20240223,154700,1172380994500,72900,72900,72900,72900,0
20240223,154600,1172380994500,72900,72900,72900,72900,680563
20240223,154500,1172380994500,72900,72900,72900,72900,0
20240223,154400,1172380994500,72900,72900,72900,72900,0
20240223,154300,1172380994500,72900,72900,72900,72900,0
20240223,154200,1172380994500,72900,72900,72900,72900,0
20240223,154100,1172380994500,72900,72900,72900,72900,0
20240223,154000,1172380994500,72900,72900,72900,72900,0
20240223,153900,1172380994500,72900,72900,72900,72900,0
20240223,153800,1172380994500,72900,72900,72900,72900,0
20240223,153700,1172380994500,72900,72900,72900,72900,0
20240223,153600,1172380994500,72900,72900,72900,72900,0
20240223,153500,1172380994500,72900,72900,72900,72900,0
20240223,153400,1172380994500,72900,72900,72900,72900,0
20240223,153300,1172380994500,72900,72900,72900,72900,0
20240223,153200,1172380994500,72900,72900,72900,72900,0
20240223,153100,1172380994500,72900,72900,72900,72900,0
20240223,153000,1172380994500,72900,72900,72900,72900,680563
20240223,152900,1122767951800,73100,73100,73100,73100,0
20240223,152800,1122767951800,73100,73100,73100,73100,0
20240223,152700,1122767951800,73100,73100,73100,73100,0
20240223,152600,1122767951800,73100,73100,73100,73100,0
20240223,152500,1122767951800,73100,73100,73100,73100,0
20240223,152400,1122767951800,73100,73100,73100,73100,0
20240223,152300,1122767951800,73100,73100,73100,73100,0
20240223,152200,1122767951800,73100,73100,73100,73100,0
20240223,152100,1122767951800,73100,73100,73100,73100,0
20240223,152000,1122767951800,73100,73100,73100,73100,0
20240223,151900,1122767951800,73100,73000,73100,73000,92253
20240223,151800,1116031785300,73000,73000,73100,73000,25504
20240223,151700,1114169372800,73000,73100,73100,73000,26666
20240223,151600,1112222268600,73100,73100,73100,73000,27777
20240223,151500,1110193918600,73100,73100,73100,73000,34263
20240223,151400,1107691386800,73100,73100,73100,73000,23699
20240223,151300,1105960479600,73100,73000,73100,73000,30245
20240223,151200,1103751734300,73000,73100,73100,73000,22093
20240223,151100,1102138182600,73000,73100,73100,73000,17265
20240223,151000,1100877381000,73100,73100,73100,73000,28515
20240223,150900,1098795283900,73000,73100,73100,73000,17818
20240223,150800,1097494000000,73000,73000,73100,73000,15808
20240223,150700,1096339393600,73000,73000,73100,73000,11407
20240223,150600,1095506393900,73100,73100,73100,73000,16882
20240223,150500,1094273432800,73100,73000,73100,73000,6273
20240223,150400,1093815146900,73100,73100,73100,73000,22795
20240223,150300,1092150828300,73100,73000,73100,73000,12414
20240223,150200,1091244290400,73100,73100,73100,73000,9690
20240223,150100,1090536173200,73000,73000,73100,73000,9357
20240223,150000,1089852401300,73100,73000,73100,73000,103888
20240223,145900,1082258652800,73100,73100,73100,73000,11118
20240223,145800,1081446322900,73100,73100,73100,73000,12622
20240223,145700,1080524202900,73100,73000,73100,73000,13371
20240223,145600,1079547119000,73100,73100,73100,73000,18684
20240223,145500,1078181620000,73100,73000,73100,73000,9250
20240223,145400,1077505991300,73100,73000,73100,73000,370809
20240223,145300,1050400221100,73100,73100,73100,73000,11994
20240223,145200,1049524076700,73000,73000,73100,73000,8828
20240223,145100,1048879339600,73000,73100,73100,73000,10863
20240223,145000,1048085937500,73000,73000,73100,73000,14743
20240223,144900,1047009319600,73100,73000,73100,73000,10796
20240223,144800,1046220850600,73000,73100,73100,73000,15833
20240223,144700,1045064504300,73100,73100,73100,73000,8550
20240223,144600,1044440129500,73100,73000,73100,73000,7597
20240223,144500,1043885371300,73100,73100,73100,73000,9832
20240223,144400,1043167458500,73100,73000,73100,73000,13513
20240223,144300,1042180769000,73100,73100,73100,73000,90020
20240223,144200,1035609045700,73000,73000,73100,73000,69382
20240223,144100,1030543811300,73000,73100,73100,73000,7698
20240223,144000,1029981643700,73100,73100,73100,73000,12190
20240223,143900,1029091283500,73100,73000,73100,73000,14822
20240223,143800,1028008679400,73000,73000,73100,73000,9903
20240223,143700,1027285334500,73000,73000,73100,73000,16481
20240223,143600,1026081776100,73000,73100,73100,73000,16391
20240223,143500,1024884386700,73000,73200,73200,73000,188920
20240223,143400,1011077582200,73100,73100,73200,73100,17891
20240223,143300,1009769498600,73100,73100,73200,73100,12243
20240223,143200,1008874173300,73100,73100,73200,73100,10590
20240223,143100,1008099753600,73100,73100,73200,73100,10871
20240223,143000,1007304749100,73100,73200,73200,73100,11590
20240223,142900,1006457093700,73200,73100,73200,73100,10777
20240223,142800,1005669026700,73100,73200,73200,73100,18508
20240223,142700,1004315735200,73100,73200,73200,73100,15013
20240223,142600,1003217713400,73200,73100,73200,73100,13423
20240223,142500,1002235951100,73100,73100,73200,73100,11436
20240223,142400,1001399362500,73100,73200,73200,73100,11678
20240223,142300,1000545218500,73100,73100,73200,73100,13580
20240223,142200,999551941800,73200,73100,73200,73100,11624
20240223,142100,998701723900,73200,73200,73200,73100,13420
20240223,142000,997720102300,73100,73100,73200,73100,9208
20240223,141900,997046708500,73100,73200,73200,73100,10414
20240223,141800,996285153200,73200,73100,73200,73100,12151
20240223,141700,995396375300,73100,73100,73200,73100,11925
20240223,141600,994524144700,73100,73100,73200,73100,8481
20240223,141500,993903886900,73200,73200,73200,73100,27242
20240223,141400,991910540300,73200,73100,73200,73100,11676
20240223,141300,991056464900,73200,73200,73200,73100,14758
20240223,141200,989977318600,73100,73200,73200,73100,8296
20240223,141100,989370601700,73100,73100,73200,73100,9028
20240223,141000,988710375800,73200,73200,73200,73100,6922
20240223,140900,988204174500,73200,73100,73200,73100,9247
20240223,140800,987528009400,73100,73100,73200,73100,7958
20240223,140700,986946214400,73100,73100,73200,73100,13306
20240223,140600,985973440700,73200,73200,73200,73100,5926
20240223,140500,985540113500,73100,73000,73200,73000,126234
20240223,140400,976312374200,73000,73100,73100,73000,29732
20240223,140300,974141216000,73000,73200,73200,73000,591331
20240223,140200,930915321200,73200,73100,73200,73100,13514
20240223,140100,929927153400,73200,73200,73200,73100,11448
20240223,140000,929089953900,73100,73200,73200,73100,16926
20240223,135900,927852242400,73200,73200,73200,73100,13955
20240223,135800,926831826400,73100,73100,73200,73100,14909
20240223,135700,925741666500,73200,73100,73200,73100,12212
20240223,135600,924848479800,73200,73200,73200,73100,18009
20240223,135500,923531694600,73200,73100,73200,73100,17959
20240223,135400,922218476200,73200,73100,73200,73100,11679
20240223,135300,921364483900,73100,73200,73200,73100,15190
20240223,135200,920253801900,73200,73200,73200,73100,18035
20240223,135100,918935264200,73200,73100,73200,73100,19487
20240223,135000,917510018600,73200,73200,73200,73100,14364
20240223,134900,916459657600,73200,73100,73200,73100,13957
20240223,134800,915438824000,73200,73100,73200,73100,12204
20240223,134700,914546352300,73100,73200,73200,73100,9722
20240223,134600,913835406100,73100,73100,73200,73100,11364
20240223,134500,913004422200,73100,73100,73200,73100,15628
20240223,134400,911861104600,73100,73100,73200,73100,6940
20240223,134300,911353471400,73100,73100,73200,73100,12635
20240223,134200,910429256400,73200,73200,73200,73100,11607
20240223,134100,909580573700,73100,73100,73200,73100,8429
20240223,134000,908964053200,73100,73100,73200,73100,10083
20240223,133900,908226542800,73200,73200,73200,73100,6928
20240223,133800,907719739900,73200,73200,73200,73100,12224
20240223,133700,906825354100,73100,73200,73200,73100,9383
20240223,133600,906139164100,73200,73100,73200,73100,11503
20240223,133500,905297967500,73200,73100,73200,73100,8883
20240223,133400,904648373000,73200,73200,73200,73100,10132
20240223,133300,903907411400,73100,73100,73200,73100,8572
20240223,133200,903280276900,73200,73200,73200,73100,9878
20240223,133100,902557676100,73200,73200,73200,73100,10283
20240223,133000,901805685700,73100,73200,73200,73100,8201
20240223,132900,901205950300,73200,73200,73200,73100,15273
20240223,132800,900088646800,73200,73100,73200,73100,12022
20240223,132700,899209039300,73200,73100,73200,73100,8296
20240223,132600,898602356300,73200,73100,73200,73100,6102
20240223,132500,898156101000,73100,73100,73200,73100,9868
20240223,132400,897434252300,73200,73100,73200,73100,9377
20240223,132300,896748446900,73200,73100,73200,73100,5520
20240223,132200,896344726500,73200,73200,73200,73100,8573
20240223,132100,895717908800,73200,73200,73200,73100,12216
20240223,132000,894824645700,73200,73200,73200,73100,6936
20240223,131900,894317431200,73100,73200,73200,73100,7238
20240223,131800,893787968600,73100,73100,73200,73100,6867
20240223,131700,893285673800,73200,73100,73200,73100,6450
20240223,131600,892814014700,73200,73200,73200,73100,7194
20240223,131500,892287922400,73200,73100,73200,73100,9786
20240223,131400,891572284700,73100,73100,73200,73100,7925
20240223,131300,890992516200,73200,73200,73200,73100,6102
20240223,131200,890546132000,73200,73200,73200,73100,9840
20240223,131100,889826479300,73100,73100,73200,73100,9378
20240223,131000,889140324900,73200,73200,73200,73100,17093
20240223,130900,887889613900,73100,73200,73200,73100,11382
20240223,130800,887056965300,73200,73100,73200,73100,12110
20240223,130700,886171081900,73100,73200,73200,73100,9018
20240223,130600,885511347000,73200,73200,73200,73100,9229
20240223,130500,884836261900,73200,73100,73200,73100,8554
20240223,130400,884210559500,73200,73200,73200,73100,14791
20240223,130300,883128745100,73200,73200,73200,73100,11530
20240223,130200,882285210300,73100,73200,73200,73100,8609
20240223,130100,881655401600,73200,73100,73200,73100,8149
20240223,130000,881059282600,73200,73200,73200,73100,9358
20240223,125900,880374947100,73200,73200,73200,73100,13254
20240223,125800,879405347200,73200,73100,73200,73100,5537
20240223,125700,879000412200,73100,73200,73200,73100,7367
20240223,125600,878461583900,73100,73100,73200,73100,6516
20240223,125500,877985066400,73100,73200,73200,73100,17836
20240223,125400,876681088600,73100,73100,73200,73100,7361
20240223,125300,876142710000,73100,73200,73200,73100,8668
20240223,125200,875508893100,73200,73100,73200,73100,5223
20240223,125100,875127010400,73100,73100,73200,73100,6254
20240223,125000,874669734500,73100,73100,73200,73100,9780
20240223,124900,873954698000,73200,73200,73200,73100,11984
20240223,124800,873078529500,73100,73200,73200,73100,5305
20240223,124700,872690617500,73100,73200,73200,73100,11326
20240223,124600,871862544700,73100,73200,73200,73100,6760
20240223,124500,871368245600,73200,73200,73200,73100,9827
20240223,124400,870649437100,73200,73100,73200,73100,3994
20240223,124300,870357224500,73200,73100,73200,73100,2824
20240223,124200,870150621100,73100,73200,73200,73100,3140
20240223,124100,869920932900,73200,73200,73200,73100,3667
20240223,124000,869652713100,73100,73200,73200,73100,4623
20240223,123900,869314650700,73200,73100,73200,73100,48121
20240223,123800,865796906300,73100,73200,73300,73100,12529
20240223,123700,864880380100,73200,73200,73200,73100,32299
20240223,123600,862516163100,73200,73200,73300,73100,20509
20240223,123500,861014991700,73200,73200,73200,73100,153800
20240223,123400,849756984100,73200,73200,73200,73100,9749
20240223,123300,849043791300,73200,73200,73200,73100,13379
20240223,123200,848064888200,73200,73200,73200,73100,63140
20240223,123100,843443443900,73200,73200,73200,73100,16711
20240223,123000,842220655600,73200,73100,73200,73100,5594
20240223,122900,841811428100,73200,73200,73200,73100,6027
20240223,122800,841370701100,73100,73200,73200,73100,3185
20240223,122700,841137785200,73100,73100,73200,73100,4183
20240223,122600,840831694300,73100,73200,73200,73100,3470
20240223,122500,840577893100,73100,73100,73200,73100,3655
20240223,122400,840310436900,73200,73100,73200,73100,7132
20240223,122300,839788514700,73100,73200,73200,73100,2885
20240223,122200,839577435200,73100,73200,73200,73100,3733
20240223,122100,839304354300,73200,73200,73200,73100,24962
20240223,122000,837479490500,73200,73100,73200,73100,3016
20240223,121900,837258921100,73200,73200,73200,73100,5823
20240223,121800,836833092700,73200,73200,73200,73100,3928
20240223,121700,836545623200,73200,73200,73300,73100,303230
20240223,121600,814349111400,73100,73200,73200,73100,9630
20240223,121500,813644459900,73200,73200,73200,73100,7837
20240223,121400,813070952100,73100,73200,73200,73100,7194
20240223,121300,812544749700,73100,73100,73200,73100,6326
20240223,121200,812081935100,73200,73200,73200,73100,3908
20240223,121100,811795983000,73200,73200,73200,73100,15368
20240223,121000,810672176400,73100,73100,73200,73100,18887
20240223,120900,809291067400,73200,73100,73200,73100,16926
20240223,120800,808053363800,73200,73200,73200,73100,15814
20240223,120700,806897106900,73200,73200,73200,73100,8885
20240223,120600,806247471000,73200,73100,73200,73100,29783
20240223,120500,804070134100,73100,73100,73200,73100,12064
20240223,120400,803187956600,73100,73200,73200,73100,15679
20240223,120300,802041644100,73200,73200,73200,73100,5263
20240223,120200,801656654000,73200,73200,73200,73100,10913
20240223,120100,800858647600,73100,73100,73200,73100,5374
20240223,120000,800465637300,73200,73200,73200,73100,7075
20240223,115900,799948225100,73200,73200,73200,73100,8022
20240223,115800,799361543100,73200,73100,73200,73100,4760
20240223,115700,799013402000,73200,73100,73200,73100,7489
20240223,115600,798465701600,73200,73100,73200,73100,4523
20240223,115500,798134849800,73200,73100,73200,73100,10056
20240223,115400,797399515400,73100,73200,73200,73100,4283
20240223,115300,797086153900,73200,73100,73200,73100,2823
20240223,115200,796879657100,73200,73200,73200,73100,5094
20240223,115100,796506921600,73200,73200,73200,73100,7679
20240223,115000,795944978900,73200,73100,73200,73100,4046
20240223,114900,795648937400,73100,73200,73200,73100,12675
20240223,114800,794721357300,73200,73100,73200,73100,6402
20240223,114700,794253033900,73200,73100,73200,73100,17165
20240223,114600,792996999300,73100,73200,73200,73100,5863
20240223,114500,792568236000,73200,73200,73200,73100,9634
20240223,114400,791863608500,73200,73100,73200,73100,11339
20240223,114300,791034523900,73200,73100,73200,73100,6486
20240223,114200,790560131000,73200,73200,73300,73100,50428
20240223,114100,786868720600,73200,73200,73300,73200,7023
20240223,114000,786354578300,73200,73200,73300,73200,9717
20240223,113900,785643179600,73300,73300,73300,73200,5552
20240223,113800,785236734600,73200,73200,73300,73200,9556
20240223,113700,784536919200,73200,73200,73300,73200,5952
20240223,113600,784101139100,73300,73200,73300,73200,6977
20240223,113500,783590274600,73200,73200,73300,73200,9990
20240223,113400,782858835000,73300,73300,73300,73200,13184
20240223,113300,781893597900,73200,73200,73300,73200,14209
20240223,113200,780853304900,73200,73300,73300,73200,2324
20240223,113100,780683121600,73200,73300,73400,73200,39026
20240223,113000,777822653600,73300,73300,73400,73300,27972
20240223,112900,775772153700,73300,73300,73400,73300,8357
20240223,112800,775159329500,73300,73300,73400,73300,4673
20240223,112700,774816603100,73300,73400,73400,73300,7426
20240223,112600,774271999800,73300,73300,73400,73300,7435
20240223,112500,773726892000,73300,73300,73400,73300,5196
20240223,112400,773345892800,73400,73200,73400,73200,114676
20240223,112300,764939834300,73200,73300,73300,73200,3384
20240223,112200,764692012800,73300,73300,73300,73200,3186
20240223,112100,764458697300,73300,73200,73300,73200,3378
20240223,112000,764211293300,73200,73100,73300,73100,27236
20240223,111900,762217312000,73200,73100,73200,73100,5229
20240223,111800,761834717900,73200,73200,73300,73100,111239
20240223,111700,753691735600,73200,73200,73200,73100,5776
20240223,111600,753269192200,73200,73200,73200,73100,4128
20240223,111500,752967110200,73200,73200,73200,73100,13176
20240223,111400,752002743300,73200,73200,73300,73100,32842
20240223,111300,749598356500,73200,73100,73300,73100,14870
20240223,111200,748509894400,73200,73300,73300,73100,37163
20240223,111100,745789438900,73300,73200,73300,73200,17658
20240223,111000,744496795900,73300,73200,73300,73100,98230
20240223,110900,737305654700,73200,73200,73200,73100,9843
20240223,110800,736585316400,73200,73200,73200,73100,9541
20240223,110700,735887285700,73200,73200,73200,73100,17063
20240223,110600,734638600100,73100,73100,73200,73100,11154
20240223,110500,733822830900,73100,73200,73200,73100,12136
20240223,110400,732934870000,73200,73200,73200,73100,17657
20240223,110300,731643004200,73200,73200,73300,73100,95775
20240223,110200,724632123600,73300,73200,73300,73200,20307
20240223,110100,723145344400,73300,73200,73300,73200,9183
20240223,110000,722472957500,73200,73200,73300,73200,11216
20240223,105900,721651535600,73300,73200,73300,73200,6218
20240223,105800,721196191500,73200,73200,73300,73200,13460
20240223,105700,720210343600,73300,73200,73300,73200,9181
20240223,105600,719537902200,73300,73200,73300,73200,7476
20240223,105500,718990428200,73300,73400,73400,73200,56985
20240223,105400,714813463100,73400,73300,73400,73300,12362
20240223,105300,713907256000,73400,73300,73400,73300,15604
20240223,105200,712763334500,73300,73300,73400,73300,24009
20240223,105100,711003324500,73300,73400,73400,73300,6065
20240223,105000,710558610900,73400,73300,73400,73300,10807
20240223,104900,709766174600,73400,73400,73400,73300,5278
20240223,104800,709379063200,73400,73400,73400,73300,7109
20240223,104700,708857616800,73400,73400,73400,73300,18697
20240223,104600,707485362400,73400,73400,73400,73300,40899
20240223,104500,704483545100,73300,73200,73400,73200,134822
20240223,104400,694601582200,73200,73200,73300,73200,22854
20240223,104300,692928410700,73300,73200,73300,73200,4123
20240223,104200,692626514200,73300,73200,73300,73200,5170
20240223,104100,692247775200,73200,73200,73300,73200,5787
20240223,104000,691823975800,73200,73200,73300,73200,3603
20240223,103900,691560015800,73200,73200,73300,73100,23157
20240223,103800,689864992400,73200,73200,73300,73100,38093
20240223,103700,687076441600,73200,73200,73200,73100,18809
20240223,103600,685699869500,73200,73200,73200,73100,68444
20240223,103500,680689982600,73100,73200,73200,73100,5157
20240223,103400,680312619800,73100,73200,73300,73100,29068
20240223,103300,678184831200,73300,73100,73300,73100,116702
20240223,103200,669642675800,73200,73100,73200,73100,11284
20240223,103100,668817533900,73200,73200,73200,73100,14899
20240223,103000,667728092600,73100,73100,73200,73100,11245
20240223,102900,666905667600,73100,73200,73200,73100,10852
20240223,102800,666112029500,73200,73100,73200,73100,7516
20240223,102700,665562469200,73100,73200,73200,73100,44383
20240223,102600,662313802700,73200,73300,73300,73200,6843
20240223,102500,661812821000,73200,73200,73300,73200,4494
20240223,102400,661483794300,73300,73200,73300,73200,8292
20240223,102300,660876650100,73300,73200,73300,73200,13583
20240223,102200,659882288400,73200,73200,73300,73100,35920
20240223,102100,657253000900,73200,73200,73300,73100,37202
20240223,102000,654529859600,73200,73200,73300,73100,76384
20240223,101900,648938554900,73200,73200,73200,73100,10720
20240223,101800,648154041200,73200,73200,73300,73100,81003
20240223,101700,642224674500,73200,73100,73300,73100,65953
20240223,101600,637396870300,73200,73200,73200,73100,75654
20240223,101500,631859752400,73200,73100,73200,73100,9964
20240223,101400,631131140400,73200,73100,73200,73100,9613
20240223,101300,630428133800,73200,73100,73200,73100,9060
20240223,101200,629765616000,73100,73300,73300,73100,59465
20240223,101100,625412797700,73300,73200,73300,73200,6501
20240223,101000,624936826000,73200,73200,73300,73200,4951
20240223,100900,624574276700,73200,73200,73300,73100,42561
20240223,100800,621459111500,73100,73200,73200,73100,11658
20240223,100700,620605943900,73200,73200,73300,73100,94506
20240223,100600,613688638900,73200,73100,73200,73100,11845
20240223,100500,612822519500,73200,73400,73400,73100,154724
20240223,100400,601492147100,73400,73300,73400,73300,7646
20240223,100300,600931542300,73400,73400,73400,73300,6346
20240223,100200,600466278100,73300,73400,73400,73300,5365
20240223,100100,600072881400,73400,73300,73400,73300,4212
20240223,100000,599763975800,73400,73300,73400,73200,15982
20240223,095900,598592491400,73300,73200,73300,73200,166161
20240223,095800,586413563800,73200,73300,73300,73200,7446
20240223,095700,585868163800,73200,73300,73300,73200,4473
20240223,095600,585540388000,73300,73300,73300,73200,10099
20240223,095500,584800308500,73300,73200,73300,73100,152216
20240223,095400,573653457100,73100,73200,73200,73100,7368
20240223,095300,573114443100,73100,73100,73300,73100,145639
20240223,095200,562453786100,73200,73200,73200,73100,11356
20240223,095100,561623057000,73200,73400,73400,73100,288654
20240223,095000,540482119000,73300,73400,73400,73300,15791
20240223,094900,539323250900,73400,73300,73400,73300,7432
20240223,094800,538777948000,73400,73400,73500,73300,171955
20240223,094700,526156698900,73400,73400,73400,73300,31412
20240223,094600,523852084600,73400,73300,73400,73300,6340
20240223,094500,523387142800,73400,73300,73400,73300,42393
20240223,094400,520276372100,73300,73300,73400,73300,12453
20240223,094300,519363489600,73300,73300,73400,73200,88790
20240223,094200,512855245800,73300,73300,73400,73200,117893
20240223,094100,504213557200,73300,73300,73400,73300,20383
20240223,094000,502719401100,73400,73400,73500,73300,99107
20240223,093900,495445137900,73400,73300,73500,73300,170066
20240223,093800,482962722800,73400,73300,73400,73300,25922
20240223,093700,481062359900,73400,73600,73600,73300,207648
20240223,093600,465813235800,73500,73700,73700,73500,210284
20240223,093500,450340942000,73600,73700,73700,73600,37102
20240223,093400,447610072200,73600,73800,73800,73600,172596
20240223,093300,434888209800,73800,73800,73800,73700,17967
20240223,093200,433562557800,73700,73800,73800,73700,78861
20240223,093100,427744403800,73800,73800,73800,73700,15664
20240223,093000,426589676300,73700,73700,73800,73700,21014
20240223,092900,425040190100,73800,73800,73900,73700,44172
20240223,092800,421781003000,73800,73700,73900,73700,83794
20240223,092700,415597261100,73800,73800,73900,73700,361475
20240223,092600,388920454100,73900,73800,73900,73800,33904
20240223,092500,386417238800,73900,73900,74000,73800,97219
20240223,092400,379232253600,73900,74000,74000,73800,189739
20240223,092300,365207563400,74000,74000,74100,73900,163151
20240223,092200,353133872100,74000,74000,74200,73900,387464
20240223,092100,324451676400,73900,73600,74000,73500,671305
20240223,092000,274913221000,73500,73600,73700,73500,142251
20240223,091900,264442447500,73700,73600,73700,73600,45945
20240223,091800,261057155900,73700,73500,73700,73500,144210
20240223,091700,250441272600,73500,73400,73600,73300,386282
20240223,091600,222051575500,73400,73400,73500,73300,149415
20240223,091500,211082854900,73400,73300,73500,73300,154393
20240223,091400,199750763000,73400,73300,73400,73200,140876
20240223,091300,189424623600,73300,73200,73300,73200,22457
20240223,091200,187779358400,73300,73200,73300,73100,102930
20240223,091100,180245154400,73200,73200,73200,73100,19580
20240223,091000,178812186800,73200,73100,73300,73100,96141
20240223,090900,171774967800,73200,73300,73300,73100,110978
20240223,090800,163650192800,73300,73300,73300,73200,68601
20240223,090700,158624018400,73300,73200,73300,73100,32720
20240223,090600,156228602000,73200,73200,73300,73100,128046
20240223,090500,146855771200,73200,73300,73300,73100,225503
20240223,090400,130349596900,73200,73400,73400,73200,89990
20240223,090300,123753746400,73400,73400,73400,73200,52791
20240223,090200,119882278700,73300,73400,73400,73100,393358
20240223,090100,91067645400,73300,73600,73700,73300,347252
20240223,090000,65549406200,73600,73600,73800,73600,890101