stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185400,1443799898,975,975,975,975,58268
20240221,185300,1443799898,975,975,975,975,0
20240221,185200,1443799898,975,975,975,975,0
20240221,185100,1443799898,975,975,975,975,0
20240221,185000,1443799898,975,975,975,975,0
20240221,184900,1443799898,975,975,975,975,0
20240221,184800,1443799898,975,975,975,975,0
20240221,184700,1443799898,975,975,975,975,0
20240221,184600,1443799898,975,975,975,975,0
20240221,184500,1443799898,975,975,975,975,0
20240221,184400,1443799898,975,975,975,975,0
20240221,184300,1443799898,975,975,975,975,0
20240221,184200,1443799898,975,975,975,975,0
20240221,184100,1443799898,975,975,975,975,0
20240221,184000,1443799898,975,975,975,975,0
20240221,183900,1443799898,975,975,975,975,0
20240221,183800,1443799898,975,975,975,975,0
20240221,183700,1443799898,975,975,975,975,0
20240221,183600,1443799898,975,975,975,975,0
20240221,183500,1443799898,975,975,975,975,0
20240221,183400,1443799898,975,975,975,975,0
20240221,183300,1443799898,975,975,975,975,0
20240221,183200,1443799898,975,975,975,975,0
20240221,183100,1443799898,975,975,975,975,0
20240221,183000,1443799898,975,975,975,975,0
20240221,182900,1443799898,975,975,975,975,0
20240221,182800,1443799898,975,975,975,975,0
20240221,182700,1443799898,975,975,975,975,0
20240221,182600,1443799898,975,975,975,975,0
20240221,182500,1443799898,975,975,975,975,0
20240221,182400,1443799898,975,975,975,975,58268
20240221,182300,1443799898,975,975,975,975,0
20240221,182200,1443799898,975,975,975,975,0
20240221,182100,1443799898,975,975,975,975,0
20240221,182000,1443799898,975,975,975,975,0
20240221,181900,1443799898,975,975,975,975,0
20240221,181800,1443799898,975,975,975,975,0
20240221,181700,1443799898,975,975,975,975,0
20240221,181600,1443799898,975,975,975,975,0
20240221,181500,1443799898,975,975,975,975,0
20240221,181400,1443799898,975,975,975,975,0
20240221,181300,1443799898,975,975,975,975,0
20240221,181200,1443799898,975,975,975,975,0
20240221,181100,1443799898,975,975,975,975,0
20240221,181000,1443799898,975,975,975,975,0
20240221,180900,1443799898,975,975,975,975,0
20240221,180800,1443799898,975,975,975,975,0
20240221,180700,1443799898,975,975,975,975,0
20240221,180600,1443799898,975,975,975,975,0
20240221,180500,1443799898,975,975,975,975,0
20240221,180400,1443799898,975,975,975,975,0
20240221,180300,1443799898,975,975,975,975,0
20240221,180200,1443799898,975,975,975,975,0
20240221,180100,1443799898,975,975,975,975,0
20240221,180000,1443799898,975,975,975,975,0
20240221,175900,1443799898,975,975,975,975,0
20240221,175800,1443799898,975,975,975,975,0
20240221,175700,1443799898,975,975,975,975,0
20240221,175600,1443799898,975,975,975,975,0
20240221,175500,1443799898,975,975,975,975,0
20240221,175400,1443799898,975,975,975,975,58268
20240221,175300,1443799898,975,975,975,975,0
20240221,175200,1443799898,975,975,975,975,0
20240221,175100,1443799898,975,975,975,975,0
20240221,175000,1443799898,975,975,975,975,0
20240221,174900,1443799898,975,975,975,975,0
20240221,174800,1443799898,975,975,975,975,0
20240221,174700,1443799898,975,975,975,975,0
20240221,174600,1443799898,975,975,975,975,0
20240221,174500,1443799898,975,975,975,975,0
20240221,174400,1443799898,975,975,975,975,0
20240221,174300,1443799898,975,975,975,975,0
20240221,174200,1443799898,975,975,975,975,0
20240221,174100,1443799898,975,975,975,975,0
20240221,174000,1443799898,975,975,975,975,0
20240221,173900,1443799898,975,975,975,975,0
20240221,173800,1443799898,975,975,975,975,0
20240221,173700,1443799898,975,975,975,975,0
20240221,173600,1443799898,975,975,975,975,0
20240221,173500,1443799898,975,975,975,975,0
20240221,173400,1443799898,975,975,975,975,0
20240221,173300,1443799898,975,975,975,975,0
20240221,173200,1443799898,975,975,975,975,0
20240221,173100,1443799898,975,975,975,975,0
20240221,173000,1443799898,975,975,975,975,0
20240221,172900,1443799898,975,975,975,975,0
20240221,172800,1443799898,975,975,975,975,0
20240221,172700,1443799898,975,975,975,975,0
20240221,172600,1443799898,975,975,975,975,0
20240221,172500,1443799898,975,975,975,975,0
20240221,172400,1443799898,975,975,975,975,58268
20240221,172300,1443799898,975,975,975,975,0
20240221,172200,1443799898,975,975,975,975,0
20240221,172100,1443799898,975,975,975,975,0
20240221,172000,1443799898,975,975,975,975,0
20240221,171900,1443799898,975,975,975,975,0
20240221,171800,1443799898,975,975,975,975,0
20240221,171700,1443799898,975,975,975,975,0
20240221,171600,1443799898,975,975,975,975,0
20240221,171500,1443799898,975,975,975,975,0
20240221,171400,1443799898,975,975,975,975,0
20240221,171300,1443799898,975,975,975,975,0
20240221,171200,1443799898,975,975,975,975,0
20240221,171100,1443799898,975,975,975,975,0
20240221,171000,1443799898,975,975,975,975,0
20240221,170900,1443799898,975,975,975,975,0
20240221,170800,1443799898,975,975,975,975,0
20240221,170700,1443799898,975,975,975,975,0
20240221,170600,1443799898,975,975,975,975,0
20240221,170500,1443799898,975,975,975,975,0
20240221,170400,1443799898,975,975,975,975,0
20240221,170300,1443799898,975,975,975,975,0
20240221,170200,1443799898,975,975,975,975,0
20240221,170100,1443799898,975,975,975,975,0
20240221,170000,1443799898,975,975,975,975,0
20240221,165900,1443799898,975,975,975,975,0
20240221,165800,1443799898,975,975,975,975,0
20240221,165700,1443799898,975,975,975,975,0
20240221,165600,1443799898,975,975,975,975,0
20240221,165500,1443799898,975,975,975,975,0
20240221,165400,1443799898,975,975,975,975,58268
20240221,165300,1443799898,975,975,975,975,0
20240221,165200,1443799898,975,975,975,975,0
20240221,165100,1443799898,975,975,975,975,0
20240221,165000,1443799898,975,975,975,975,0
20240221,164900,1443799898,975,975,975,975,0
20240221,164800,1443799898,975,975,975,975,0
20240221,164700,1443799898,975,975,975,975,0
20240221,164600,1443799898,975,975,975,975,0
20240221,164500,1443799898,975,975,975,975,0
20240221,164400,1443799898,975,975,975,975,0
20240221,164300,1443799898,975,975,975,975,0
20240221,164200,1443799898,975,975,975,975,0
20240221,164100,1443799898,975,975,975,975,0
20240221,164000,1443799898,975,975,975,975,0
20240221,163900,1443799898,975,975,975,975,0
20240221,163800,1443799898,975,975,975,975,0
20240221,163700,1443799898,975,975,975,975,0
20240221,163600,1443799898,975,975,975,975,0
20240221,163500,1443799898,975,975,975,975,0
20240221,163400,1443799898,975,975,975,975,0
20240221,163300,1443799898,975,975,975,975,0
20240221,163200,1443799898,975,975,975,975,0
20240221,163100,1443799898,975,975,975,975,0
20240221,163000,1443799898,975,975,975,975,0
20240221,162900,1443799898,975,975,975,975,0
20240221,162800,1443799898,975,975,975,975,0
20240221,162700,1443799898,975,975,975,975,0
20240221,162600,1443799898,975,975,975,975,0
20240221,162500,1443799898,975,975,975,975,0
20240221,162400,1443799898,975,975,975,975,58268
20240221,162300,1443799898,975,975,975,975,0
20240221,162200,1443799898,975,975,975,975,0
20240221,162100,1443799898,975,975,975,975,0
20240221,162000,1443799898,975,975,975,975,0
20240221,161900,1443799898,975,975,975,975,0
20240221,161800,1443799898,975,975,975,975,0
20240221,161700,1443799898,975,975,975,975,0
20240221,161600,1443799898,975,975,975,975,0
20240221,161500,1443799898,975,975,975,975,0
20240221,161400,1443799898,975,975,975,975,0
20240221,161300,1443799898,975,975,975,975,0
20240221,161200,1443799898,975,975,975,975,0
20240221,161100,1443799898,975,975,975,975,0
20240221,161000,1443799898,975,975,975,975,0
20240221,160900,1443799898,975,975,975,975,0
20240221,160800,1443799898,975,975,975,975,0
20240221,160700,1443799898,975,975,975,975,0
20240221,160600,1443799898,975,975,975,975,0
20240221,160500,1443799898,975,975,975,975,0
20240221,160400,1443799898,975,975,975,975,0
20240221,160300,1443799898,975,975,975,975,0
20240221,160200,1443799898,975,975,975,975,0
20240221,160100,1443799898,975,975,975,975,0
20240221,160000,1443799898,975,975,975,975,0
20240221,155900,1443799898,975,975,975,975,0
20240221,155800,1443799898,975,975,975,975,0
20240221,155700,1443799898,975,975,975,975,0
20240221,155600,1443799898,975,975,975,975,0
20240221,155500,1443799898,975,975,975,975,0
20240221,155400,1443799898,975,975,975,975,58268
20240221,155300,1443799898,975,975,975,975,0
20240221,155200,1443799898,975,975,975,975,0
20240221,155100,1443799898,975,975,975,975,0
20240221,155000,1443799898,975,975,975,975,0
20240221,154900,1443799898,975,975,975,975,0
20240221,154800,1443799898,975,975,975,975,0
20240221,154700,1443799898,975,975,975,975,0
20240221,154600,1443799898,975,975,975,975,0
20240221,154500,1443799898,975,975,975,975,0
20240221,154400,1443799898,975,975,975,975,0
20240221,154300,1443799898,975,975,975,975,0
20240221,154200,1443799898,975,975,975,975,0
20240221,154100,1443799898,975,975,975,975,0
20240221,154000,1443799898,975,975,975,975,0
20240221,153900,1443799898,975,975,975,975,0
20240221,153800,1443799898,975,975,975,975,0
20240221,153700,1443799898,975,975,975,975,0
20240221,153600,1443799898,975,975,975,975,0
20240221,153500,1443799898,975,975,975,975,0
20240221,153400,1443799898,975,975,975,975,0
20240221,153300,1443799898,975,975,975,975,0
20240221,153200,1443799898,975,975,975,975,0
20240221,153100,1443799898,975,975,975,975,0
20240221,153000,1443799898,975,975,975,975,58268
20240221,152900,1386988598,978,978,978,978,0
20240221,152800,1386988598,978,978,978,978,0
20240221,152700,1386988598,978,978,978,978,0
20240221,152600,1386988598,978,978,978,978,0
20240221,152500,1386988598,978,978,978,978,0
20240221,152400,1386988598,978,978,978,978,0
20240221,152300,1386988598,978,978,978,978,0
20240221,152200,1386988598,978,978,978,978,0
20240221,152100,1386988598,978,978,978,978,0
20240221,152000,1386988598,978,978,978,978,0
20240221,151900,1386988598,978,979,979,975,2174
20240221,151800,1384868518,975,978,978,975,59606
20240221,151700,1326672335,978,978,978,976,5828
20240221,151600,1320978162,978,977,978,977,7685
20240221,151500,1313464913,977,978,978,977,2547
20240221,151400,1310973967,978,978,978,978,1777
20240221,151300,1309236061,978,977,978,977,7530
20240221,151200,1301876655,978,978,978,977,1633
20240221,151100,1300280581,977,979,979,977,1110
20240221,151000,1299195807,979,978,979,978,3175
20240221,150900,1296090631,979,980,980,979,3358
20240221,150800,1292803148,980,980,980,980,385
20240221,150700,1292425848,980,978,980,978,11518
20240221,150600,1281143267,978,978,978,977,3874
20240221,150500,1277354645,978,978,978,978,1540
20240221,150400,1275848525,978,979,979,978,1108
20240221,150300,1274764872,979,978,980,978,1799
20240221,150200,1273005425,978,978,978,977,5616
20240221,150100,1267513479,978,978,978,977,2913
20240221,150000,1264664684,978,978,978,978,4043
20240221,145900,1260710630,977,976,977,976,545
20240221,145800,1260178310,976,977,977,976,6496
20240221,145700,1253835187,978,978,978,978,1814
20240221,145600,1252061095,978,978,978,977,1517
20240221,145500,1250577480,978,978,978,978,1520
20240221,145400,1249090920,977,978,978,977,4780
20240221,145300,1244420695,978,977,978,977,4893
20240221,145200,1239638341,977,976,977,976,7947
20240221,145100,1231877993,976,977,977,976,2666
20240221,145000,1229273950,977,977,977,976,17519
20240221,144900,1212159887,977,978,978,977,592
20240221,144800,1211581412,978,979,979,978,45794
20240221,144700,1166763281,980,980,980,979,2268
20240221,144600,1164542809,980,980,980,979,703
20240221,144500,1163854269,980,980,980,980,1
20240221,144400,1163853289,980,980,980,980,575
20240221,144300,1163289789,980,980,982,980,1014
20240221,144200,1162296062,979,980,980,979,355
20240221,144100,1161948478,982,982,982,982,0
20240221,144000,1161948478,982,982,982,979,18834
20240221,143900,1143484666,983,983,983,983,5
20240221,143800,1143479751,983,983,984,983,2812
20240221,143700,1140715553,983,983,983,982,10065
20240221,143600,1130821660,983,982,983,981,660
20240221,143500,1130173524,983,983,983,983,0
20240221,143400,1130173524,983,983,983,983,11248
20240221,143300,1119116740,983,983,983,983,1555
20240221,143200,1117588175,983,983,983,983,1700
20240221,143100,1115917075,983,983,983,983,5
20240221,143000,1115912160,983,982,983,982,6205
20240221,142900,1109817850,982,982,982,982,0
20240221,142800,1109817850,982,982,982,981,1007
20240221,142700,1108829276,980,982,982,980,64
20240221,142600,1108766432,982,981,982,981,31
20240221,142500,1108736014,981,980,981,980,28893
20240221,142400,1080420174,981,981,981,981,3965
20240221,142300,1076530509,984,984,984,984,2
20240221,142200,1076528541,982,982,982,982,1490
20240221,142100,1075065361,982,984,984,982,12
20240221,142000,1075053573,981,981,981,981,0
20240221,141900,1075053573,981,981,981,981,44
20240221,141800,1075010409,981,983,983,981,6604
20240221,141700,1068525320,981,982,982,981,695
20240221,141600,1067842980,981,982,982,981,73
20240221,141500,1067771317,982,982,982,981,14
20240221,141400,1067757570,982,982,982,982,56
20240221,141300,1067702578,981,982,982,981,1287
20240221,141200,1066439383,983,983,983,983,58
20240221,141100,1066382369,982,983,983,982,827
20240221,141000,1065569931,983,983,983,983,376
20240221,140900,1065200323,983,983,983,983,50
20240221,140800,1065151173,983,983,983,983,1620
20240221,140700,1063558713,984,984,984,984,0
20240221,140600,1063558713,984,984,984,984,50
20240221,140500,1063509513,984,983,984,980,6401
20240221,140400,1057231475,984,984,984,984,171
20240221,140300,1057063211,984,984,984,984,5
20240221,140200,1057058291,983,984,984,983,1550
20240221,140100,1055533591,984,984,984,984,98
20240221,140000,1055437159,983,984,984,983,478
20240221,135900,1054967172,984,984,984,984,0
20240221,135800,1054967172,984,983,984,983,377
20240221,135700,1054596454,983,984,984,983,1615
20240221,135600,1053007794,984,984,984,984,351
20240221,135500,1052662410,984,984,984,984,1100
20240221,135400,1051580010,984,984,984,984,30
20240221,135300,1051550490,984,984,984,984,2
20240221,135200,1051548522,984,983,984,983,184
20240221,135100,1051367649,983,983,983,983,0
20240221,135000,1051367649,983,983,983,983,1
20240221,134900,1051366666,981,981,984,981,1532
20240221,134800,1049862836,980,983,983,980,6751
20240221,134700,1043243587,983,983,983,983,1366
20240221,134600,1041900809,983,983,983,983,5
20240221,134500,1041895894,983,982,983,982,838
20240221,134400,1041072976,982,984,984,982,1046
20240221,134300,1040045802,984,983,984,982,857
20240221,134200,1039204180,984,984,984,983,3174
20240221,134100,1036083999,984,984,985,984,17
20240221,134000,1036067268,985,983,985,983,1776
20240221,133900,1034318474,983,981,983,981,1023
20240221,133800,1033314702,981,981,981,981,3556
20240221,133700,1029826266,980,981,981,980,536
20240221,133600,1029300949,981,981,981,981,0
20240221,133500,1029300949,981,981,981,981,5
20240221,133400,1029296044,981,981,981,981,9
20240221,133300,1029287215,981,981,981,981,21
20240221,133200,1029266614,980,980,980,980,73
20240221,133100,1029195074,980,980,980,980,516
20240221,133000,1028689394,981,981,981,980,353
20240221,132900,1028343251,981,980,981,980,931
20240221,132800,1027430455,980,980,980,980,2030
20240221,132700,1025441055,980,980,980,980,946
20240221,132600,1024513975,980,980,980,980,2354
20240221,132500,1022207055,980,980,980,980,4132
20240221,132400,1018157695,980,980,980,980,504
20240221,132300,1017663775,980,980,980,980,505
20240221,132200,1017168875,980,981,981,980,6551
20240221,132100,1010748672,981,981,981,981,1051
20240221,132000,1009717641,981,981,981,981,3
20240221,131900,1009714698,981,981,981,980,554
20240221,131800,1009171769,981,981,981,980,4720
20240221,131700,1004543054,980,981,981,980,4716
20240221,131600,999921347,981,981,981,981,92
20240221,131500,999831095,981,981,981,981,28
20240221,131400,999803627,980,981,981,980,7229
20240221,131300,992719197,981,980,981,980,1276
20240221,131200,991468497,980,981,981,980,1327
20240221,131100,990167010,981,981,981,981,837
20240221,131000,989345913,981,981,981,981,204
20240221,130900,989145789,981,981,981,981,113
20240221,130800,989034936,980,980,980,980,179
20240221,130700,988859516,980,982,982,980,1146
20240221,130600,987735771,982,982,982,982,71
20240221,130500,987666049,982,982,982,982,202
20240221,130400,987467685,982,982,982,982,23
20240221,130300,987445099,981,981,981,981,61
20240221,130200,987385258,981,982,982,981,154
20240221,130100,987234182,980,980,980,980,34
20240221,130000,987200862,980,983,983,980,17150
20240221,125900,970392961,981,981,983,981,1307
20240221,125800,969110630,983,981,983,980,2389
20240221,125700,966768871,981,981,981,981,702
20240221,125600,966080209,981,981,981,981,1107
20240221,125500,964994242,982,981,982,981,649
20240221,125400,964357433,982,981,982,981,1076
20240221,125300,963300892,981,981,981,981,3673
20240221,125200,959697679,982,981,982,980,1849
20240221,125100,957884753,981,981,982,980,19160
20240221,125000,939099615,982,983,983,982,615
20240221,124900,938495585,981,981,983,981,1005
20240221,124800,937509280,981,981,981,981,3150
20240221,124700,934419130,981,981,981,981,17158
20240221,124600,917587132,982,983,983,982,12250
20240221,124500,905557622,983,982,983,982,2091
20240221,124400,903504056,982,983,983,982,1163
20240221,124300,902361690,983,983,983,983,1290
20240221,124200,901093620,983,982,983,982,2921
20240221,124100,898224098,982,983,983,982,103
20240221,124000,898122929,983,983,985,983,10462
20240221,123900,887838769,983,983,983,983,1806
20240221,123800,886063471,983,985,985,983,1238
20240221,123700,884844067,985,985,985,985,383
20240221,123600,884466812,985,985,985,985,0
20240221,123500,884466812,985,985,985,984,137
20240221,123400,884331987,985,985,985,985,2
20240221,123300,884330017,982,985,985,982,4641
20240221,123200,879768410,983,985,985,983,1326
20240221,123100,878463805,985,985,985,985,67
20240221,123000,878397810,985,985,985,985,20
20240221,122900,878378110,985,984,985,984,1564
20240221,122800,876838565,984,984,984,984,5
20240221,122700,876833645,983,983,983,983,1
20240221,122600,876832662,984,984,984,984,3
20240221,122500,876829710,984,984,984,984,50
20240221,122400,876780510,983,984,984,983,1007
20240221,122300,875790622,984,985,985,984,470
20240221,122200,875327692,985,983,985,983,2578
20240221,122100,872790538,983,983,983,983,401
20240221,122000,872396355,983,984,984,983,6259
20240221,121900,866239366,985,984,985,984,586
20240221,121800,865662719,985,984,985,984,165
20240221,121700,865500295,985,984,985,984,1382
20240221,121600,864139245,984,984,984,984,1174
20240221,121500,862984029,984,984,985,983,3597
20240221,121400,859447691,985,985,985,985,5
20240221,121300,859442766,984,984,984,984,308
20240221,121200,859139694,983,984,984,983,208
20240221,121100,858935030,984,984,984,984,1678
20240221,121000,857283878,984,984,984,984,924
20240221,120900,856374662,984,984,984,983,1221
20240221,120800,855174133,984,984,984,984,1642
20240221,120700,853558405,984,984,984,984,1015
20240221,120600,852559645,984,983,984,983,172
20240221,120500,852390403,983,984,984,983,1071
20240221,120400,851337539,984,985,985,984,3485
20240221,120300,847906706,986,986,986,986,199
20240221,120200,847710492,986,986,986,986,202
20240221,120100,847511320,986,986,986,986,200
20240221,120000,847314120,986,987,987,986,713
20240221,115900,846611099,987,986,987,986,2343
20240221,115800,844298568,987,987,987,987,10
20240221,115700,844288698,988,988,988,987,504
20240221,115600,843790957,985,988,988,985,3010
20240221,115500,840825954,987,986,987,986,865
20240221,115400,839972999,986,986,986,986,107
20240221,115300,839867497,985,986,987,985,853
20240221,115200,839026399,986,986,986,986,303
20240221,115100,838727641,986,986,986,986,41
20240221,115000,838687215,985,985,985,985,1278
20240221,114900,837428385,985,985,985,985,1291
20240221,114800,836156750,985,985,985,985,110
20240221,114700,836048400,985,985,985,985,11
20240221,114600,836037565,985,984,985,984,21733
20240221,114500,814650655,984,984,984,984,500
20240221,114400,814158655,983,984,984,983,2398
20240221,114300,811800421,984,984,984,984,1
20240221,114200,811799437,983,983,983,983,331
20240221,114100,811474064,984,984,984,984,6
20240221,114000,811468160,983,984,984,983,253
20240221,113900,811219456,984,984,984,984,0
20240221,113800,811219456,984,984,984,984,332
20240221,113700,810892768,984,984,984,984,1213
20240221,113600,809699176,983,983,983,983,0
20240221,113500,809699176,983,983,983,983,0
20240221,113400,809699176,983,984,984,983,1013
20240221,113300,808702891,984,984,984,984,204
20240221,113200,808502155,983,983,983,983,0
20240221,113100,808502155,983,983,983,983,100
20240221,113000,808403855,984,984,984,984,11
20240221,112900,808393031,984,984,984,984,2558
20240221,112800,805875959,984,984,984,983,881
20240221,112700,805009832,984,984,984,984,13
20240221,112600,804997040,983,983,983,983,631
20240221,112500,804376767,983,980,984,980,3143
20240221,112400,801292691,980,981,981,980,1695
20240221,112300,799630890,982,982,982,982,1
20240221,112200,799629908,983,983,983,983,105
20240221,112100,799526693,982,983,984,982,2183
20240221,112000,797378906,984,983,984,982,7815
20240221,111900,789702724,983,982,983,982,231
20240221,111800,789475725,983,982,984,982,1624
20240221,111700,787878776,982,983,983,982,398
20240221,111600,787487926,983,982,983,982,235
20240221,111500,787257149,983,982,983,982,57
20240221,111400,787201173,984,982,984,982,1216
20240221,111300,786006030,982,981,982,981,282
20240221,111200,785729288,982,980,982,980,4976
20240221,111100,780852806,982,982,982,982,1
20240221,111000,780851824,982,981,982,981,321
20240221,110900,780536614,982,983,983,982,614
20240221,110800,779933553,984,982,984,980,6390
20240221,110700,773668440,982,982,982,982,1131
20240221,110600,772557798,984,984,984,982,1045
20240221,110500,771530180,984,983,984,982,1027
20240221,110400,770520639,982,982,982,982,268
20240221,110300,770257463,982,982,982,982,403
20240221,110200,769861717,983,982,983,982,759
20240221,110100,769116215,982,982,982,982,406
20240221,110000,768717523,982,982,983,982,4843
20240221,105900,763958666,983,982,983,982,571
20240221,105800,763397428,983,982,983,982,5
20240221,105700,763392517,983,983,983,982,162
20240221,105600,763233303,982,983,983,982,830
20240221,105500,762417443,982,982,982,982,2
20240221,105400,762415479,983,983,983,982,23
20240221,105300,762392871,982,982,983,982,2979
20240221,105200,759465442,983,983,983,982,2229
20240221,105100,757274435,983,982,984,982,10464
20240221,105000,746981916,983,982,983,982,10
20240221,104900,746972090,983,983,983,982,555
20240221,104800,746427028,982,983,983,982,2794
20240221,104700,743681872,983,983,983,983,1000
20240221,104600,742698872,983,981,983,981,709
20240221,104500,742003063,981,979,981,979,2705
20240221,104400,739354143,979,980,980,979,857
20240221,104300,738515083,979,980,980,979,13967
20240221,104200,724839697,981,981,981,980,2926
20240221,104100,721969991,981,981,981,981,469
20240221,104000,721509902,983,980,983,979,4877
20240221,103900,716731884,980,983,983,980,8734
20240221,103800,708172193,981,981,983,981,937
20240221,103700,707251958,981,983,983,981,2966
20240221,103600,704342284,983,983,983,982,315
20240221,103500,704032643,983,983,983,983,409
20240221,103400,703630596,983,983,983,981,145
20240221,103300,703488221,983,983,984,983,89
20240221,103200,703400729,983,984,984,983,1930
20240221,103100,701503535,983,983,983,983,316
20240221,103000,701192907,983,981,983,980,1939
20240221,102900,699289537,981,980,981,979,7754
20240221,102800,691691109,980,980,980,979,1330
20240221,102700,690387734,980,980,980,979,4759
20240221,102600,685724169,980,980,980,980,8829
20240221,102500,677071749,980,980,981,980,12248
20240221,102400,665068699,981,981,981,981,22
20240221,102300,665047117,981,981,981,981,302
20240221,102200,664750855,980,981,981,978,20559
20240221,102100,644616764,984,984,984,981,2773
20240221,102000,641896436,984,981,984,981,67
20240221,101900,641830697,984,979,984,979,35393
20240221,101800,607145434,979,981,981,979,20138
20240221,101700,587410011,981,981,981,980,1528
20240221,101600,585911048,982,982,982,981,2910
20240221,101500,583053438,981,981,982,981,1032
20240221,101400,582040828,982,982,982,982,14809
20240221,101300,567498390,982,985,985,982,3682
20240221,101200,563880058,985,986,986,985,4574
20240221,101100,559373470,989,988,989,988,163
20240221,101000,559212363,989,983,989,983,1696
20240221,100900,557545169,983,985,989,983,5838
20240221,100800,551800766,985,989,989,985,3311
20240221,100700,548532791,989,985,989,985,6842
20240221,100600,541786453,989,988,989,984,4972
20240221,100500,536891179,988,988,989,988,4437
20240221,100400,532507372,988,986,989,986,9150
20240221,100300,523472666,986,986,987,986,4153
20240221,100200,519377176,987,988,988,986,1452
20240221,100100,517944181,988,984,988,984,1507
20240221,100000,516461269,984,985,988,984,1798
20240221,095900,514691966,988,988,988,986,1009
20240221,095800,513695274,988,988,988,983,4941
20240221,095700,508815470,988,986,988,986,451
20240221,095600,508370142,986,986,986,984,531
20240221,095500,507846876,986,983,987,980,8289
20240221,095400,499674720,983,982,983,980,15130
20240221,095300,484805005,983,983,983,982,3907
20240221,095200,480967882,983,985,985,983,5254
20240221,095100,475801433,985,987,987,985,1865
20240221,095000,473964007,987,987,987,985,2084
20240221,094900,471908495,987,987,987,987,838
20240221,094800,471081389,987,987,988,987,3152
20240221,094700,467967665,987,984,987,984,119
20240221,094600,467850464,984,984,987,984,3219
20240221,094500,464679755,984,981,984,980,21347
20240221,094400,443719463,980,979,980,979,2592
20240221,094300,441180909,979,980,980,979,344
20240221,094200,440844091,980,982,982,979,1766
20240221,094100,439114015,982,980,982,980,1755
20240221,094000,437393603,980,980,982,979,38175
20240221,093900,399972447,980,980,980,979,366
20240221,093800,399613987,980,979,980,979,3719
20240221,093700,395972243,979,977,980,977,4190
20240221,093600,391871420,977,977,979,976,11407
20240221,093500,380726781,976,977,979,976,1526
20240221,093400,379237101,977,976,977,975,17671
20240221,093300,361984016,977,979,979,976,18068
20240221,093200,344313409,979,983,983,979,69669
20240221,093100,275992249,982,985,985,982,18286
20240221,093000,258013878,984,985,985,984,3592
20240221,092900,254477996,985,986,987,985,31830
20240221,092800,223122221,986,986,986,986,7890
20240221,092700,215342681,987,987,988,986,1894
20240221,092600,213474344,988,987,988,987,1381
20240221,092500,212110901,986,986,989,985,24163
20240221,092400,188287271,986,987,988,986,19889
20240221,092300,168670785,988,988,988,987,9825
20240221,092200,158971453,988,988,989,987,14992
20240221,092100,144163225,989,990,990,989,7796
20240221,092000,136450473,991,991,991,990,1614
20240221,091900,134851099,990,993,993,990,4050
20240221,091800,130840196,990,991,995,990,1484
20240221,091700,129370647,991,993,995,991,13876
20240221,091600,115600538,993,991,993,991,2543
20240221,091500,113075913,990,992,992,990,542
20240221,091400,112538308,992,992,992,990,351
20240221,091300,112190529,992,989,992,989,3774
20240221,091200,108455387,989,989,990,987,7883
20240221,091100,100667434,988,988,989,988,11041
20240221,091000,89757444,989,988,989,988,4577
20240221,090900,85233090,988,990,990,988,4806
20240221,090800,80484544,988,994,994,988,875
20240221,090700,79619639,988,988,988,987,6011
20240221,090600,73683346,988,994,994,987,17074
20240221,090500,56804548,989,989,995,989,9916
20240221,090400,46987868,989,989,995,988,22144
20240221,090300,25088326,989,995,995,989,11755
20240221,090200,13451860,995,992,995,992,992
20240221,090100,12466020,992,995,995,990,3248
20240221,090000,9249940,990,995,995,990,9246