stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185400,757013866,963,963,963,963,19686
20240222,185300,757013866,963,963,963,963,0
20240222,185200,757013866,963,963,963,963,0
20240222,185100,757013866,963,963,963,963,0
20240222,185000,757013866,963,963,963,963,0
20240222,184900,757013866,963,963,963,963,0
20240222,184800,757013866,963,963,963,963,0
20240222,184700,757013866,963,963,963,963,0
20240222,184600,757013866,963,963,963,963,0
20240222,184500,757013866,963,963,963,963,0
20240222,184400,757013866,963,963,963,963,0
20240222,184300,757013866,963,963,963,963,0
20240222,184200,757013866,963,963,963,963,0
20240222,184100,757013866,963,963,963,963,0
20240222,184000,757013866,963,963,963,963,0
20240222,183900,757013866,963,963,963,963,0
20240222,183800,757013866,963,963,963,963,0
20240222,183700,757013866,963,963,963,963,0
20240222,183600,757013866,963,963,963,963,0
20240222,183500,757013866,963,963,963,963,0
20240222,183400,757013866,963,963,963,963,0
20240222,183300,757013866,963,963,963,963,0
20240222,183200,757013866,963,963,963,963,0
20240222,183100,757013866,963,963,963,963,0
20240222,183000,757013866,963,963,963,963,0
20240222,182900,757013866,963,963,963,963,0
20240222,182800,757013866,963,963,963,963,0
20240222,182700,757013866,963,963,963,963,0
20240222,182600,757013866,963,963,963,963,0
20240222,182500,757013866,963,963,963,963,0
20240222,182400,757013866,963,963,963,963,19686
20240222,182300,757013866,963,963,963,963,0
20240222,182200,757013866,963,963,963,963,0
20240222,182100,757013866,963,963,963,963,0
20240222,182000,757013866,963,963,963,963,0
20240222,181900,757013866,963,963,963,963,0
20240222,181800,757013866,963,963,963,963,0
20240222,181700,757013866,963,963,963,963,0
20240222,181600,757013866,963,963,963,963,0
20240222,181500,757013866,963,963,963,963,0
20240222,181400,757013866,963,963,963,963,0
20240222,181300,757013866,963,963,963,963,0
20240222,181200,757013866,963,963,963,963,0
20240222,181100,757013866,963,963,963,963,0
20240222,181000,757013866,963,963,963,963,0
20240222,180900,757013866,963,963,963,963,0
20240222,180800,757013866,963,963,963,963,0
20240222,180700,757013866,963,963,963,963,0
20240222,180600,757013866,963,963,963,963,0
20240222,180500,757013866,963,963,963,963,0
20240222,180400,757013866,963,963,963,963,0
20240222,180300,757013866,963,963,963,963,0
20240222,180200,757013866,963,963,963,963,0
20240222,180100,757013866,963,963,963,963,0
20240222,180000,757013866,963,963,963,963,0
20240222,175900,757013866,963,963,963,963,0
20240222,175800,757013866,963,963,963,963,0
20240222,175700,757013866,963,963,963,963,0
20240222,175600,757013866,963,963,963,963,0
20240222,175500,757013866,963,963,963,963,0
20240222,175400,757013866,963,963,963,963,19686
20240222,175300,757013866,963,963,963,963,0
20240222,175200,757013866,963,963,963,963,0
20240222,175100,757013866,963,963,963,963,0
20240222,175000,757013866,963,963,963,963,0
20240222,174900,757013866,963,963,963,963,0
20240222,174800,757013866,963,963,963,963,0
20240222,174700,757013866,963,963,963,963,0
20240222,174600,757013866,963,963,963,963,0
20240222,174500,757013866,963,963,963,963,0
20240222,174400,757013866,963,963,963,963,0
20240222,174300,757013866,963,963,963,963,0
20240222,174200,757013866,963,963,963,963,0
20240222,174100,757013866,963,963,963,963,0
20240222,174000,757013866,963,963,963,963,0
20240222,173900,757013866,963,963,963,963,0
20240222,173800,757013866,963,963,963,963,0
20240222,173700,757013866,963,963,963,963,0
20240222,173600,757013866,963,963,963,963,0
20240222,173500,757013866,963,963,963,963,0
20240222,173400,757013866,963,963,963,963,0
20240222,173300,757013866,963,963,963,963,0
20240222,173200,757013866,963,963,963,963,0
20240222,173100,757013866,963,963,963,963,0
20240222,173000,757013866,963,963,963,963,0
20240222,172900,757013866,963,963,963,963,0
20240222,172800,757013866,963,963,963,963,0
20240222,172700,757013866,963,963,963,963,0
20240222,172600,757013866,963,963,963,963,0
20240222,172500,757013866,963,963,963,963,0
20240222,172400,757013866,963,963,963,963,19686
20240222,172300,757013866,963,963,963,963,0
20240222,172200,757013866,963,963,963,963,0
20240222,172100,757013866,963,963,963,963,0
20240222,172000,757013866,963,963,963,963,0
20240222,171900,757013866,963,963,963,963,0
20240222,171800,757013866,963,963,963,963,0
20240222,171700,757013866,963,963,963,963,0
20240222,171600,757013866,963,963,963,963,0
20240222,171500,757013866,963,963,963,963,0
20240222,171400,757013866,963,963,963,963,0
20240222,171300,757013866,963,963,963,963,0
20240222,171200,757013866,963,963,963,963,0
20240222,171100,757013866,963,963,963,963,0
20240222,171000,757013866,963,963,963,963,0
20240222,170900,757013866,963,963,963,963,0
20240222,170800,757013866,963,963,963,963,0
20240222,170700,757013866,963,963,963,963,0
20240222,170600,757013866,963,963,963,963,0
20240222,170500,757013866,963,963,963,963,0
20240222,170400,757013866,963,963,963,963,0
20240222,170300,757013866,963,963,963,963,0
20240222,170200,757013866,963,963,963,963,0
20240222,170100,757013866,963,963,963,963,0
20240222,170000,757013866,963,963,963,963,0
20240222,165900,757013866,963,963,963,963,0
20240222,165800,757013866,963,963,963,963,0
20240222,165700,757013866,963,963,963,963,0
20240222,165600,757013866,963,963,963,963,0
20240222,165500,757013866,963,963,963,963,0
20240222,165400,757013866,963,963,963,963,19686
20240222,165300,757013866,963,963,963,963,0
20240222,165200,757013866,963,963,963,963,0
20240222,165100,757013866,963,963,963,963,0
20240222,165000,757013866,963,963,963,963,0
20240222,164900,757013866,963,963,963,963,0
20240222,164800,757013866,963,963,963,963,0
20240222,164700,757013866,963,963,963,963,0
20240222,164600,757013866,963,963,963,963,0
20240222,164500,757013866,963,963,963,963,0
20240222,164400,757013866,963,963,963,963,0
20240222,164300,757013866,963,963,963,963,0
20240222,164200,757013866,963,963,963,963,0
20240222,164100,757013866,963,963,963,963,0
20240222,164000,757013866,963,963,963,963,0
20240222,163900,757013866,963,963,963,963,0
20240222,163800,757013866,963,963,963,963,0
20240222,163700,757013866,963,963,963,963,0
20240222,163600,757013866,963,963,963,963,0
20240222,163500,757013866,963,963,963,963,0
20240222,163400,757013866,963,963,963,963,0
20240222,163300,757013866,963,963,963,963,0
20240222,163200,757013866,963,963,963,963,0
20240222,163100,757013866,963,963,963,963,0
20240222,163000,757013866,963,963,963,963,0
20240222,162900,757013866,963,963,963,963,0
20240222,162800,757013866,963,963,963,963,0
20240222,162700,757013866,963,963,963,963,0
20240222,162600,757013866,963,963,963,963,0
20240222,162500,757013866,963,963,963,963,0
20240222,162400,757013866,963,963,963,963,19686
20240222,162300,757013866,963,963,963,963,0
20240222,162200,757013866,963,963,963,963,0
20240222,162100,757013866,963,963,963,963,0
20240222,162000,757013866,963,963,963,963,0
20240222,161900,757013866,963,963,963,963,0
20240222,161800,757013866,963,963,963,963,0
20240222,161700,757013866,963,963,963,963,0
20240222,161600,757013866,963,963,963,963,0
20240222,161500,757013866,963,963,963,963,0
20240222,161400,757013866,963,963,963,963,0
20240222,161300,757013866,963,963,963,963,0
20240222,161200,757013866,963,963,963,963,0
20240222,161100,757013866,963,963,963,963,0
20240222,161000,757013866,963,963,963,963,0
20240222,160900,757013866,963,963,963,963,0
20240222,160800,757013866,963,963,963,963,0
20240222,160700,757013866,963,963,963,963,0
20240222,160600,757013866,963,963,963,963,0
20240222,160500,757013866,963,963,963,963,0
20240222,160400,757013866,963,963,963,963,0
20240222,160300,757013866,963,963,963,963,0
20240222,160200,757013866,963,963,963,963,0
20240222,160100,757013866,963,963,963,963,0
20240222,160000,757013866,963,963,963,963,0
20240222,155900,757013866,963,963,963,963,0
20240222,155800,757013866,963,963,963,963,0
20240222,155700,757013866,963,963,963,963,0
20240222,155600,757013866,963,963,963,963,0
20240222,155500,757013866,963,963,963,963,0
20240222,155400,757013866,963,963,963,963,19686
20240222,155300,757013866,963,963,963,963,0
20240222,155200,757013866,963,963,963,963,0
20240222,155100,757013866,963,963,963,963,0
20240222,155000,757013866,963,963,963,963,0
20240222,154900,757013866,963,963,963,963,0
20240222,154800,757013866,963,963,963,963,0
20240222,154700,757013866,963,963,963,963,0
20240222,154600,757013866,963,963,963,963,0
20240222,154500,757013866,963,963,963,963,0
20240222,154400,757013866,963,963,963,963,0
20240222,154300,757013866,963,963,963,963,0
20240222,154200,757013866,963,963,963,963,0
20240222,154100,757013866,963,963,963,963,0
20240222,154000,757013866,963,963,963,963,0
20240222,153900,757013866,963,963,963,963,0
20240222,153800,757013866,963,963,963,963,0
20240222,153700,757013866,963,963,963,963,0
20240222,153600,757013866,963,963,963,963,0
20240222,153500,757013866,963,963,963,963,0
20240222,153400,757013866,963,963,963,963,0
20240222,153300,757013866,963,963,963,963,0
20240222,153200,757013866,963,963,963,963,0
20240222,153100,757013866,963,963,963,963,0
20240222,153000,757013866,963,963,963,963,19686
20240222,152900,738056248,965,965,965,965,0
20240222,152800,738056248,965,965,965,965,0
20240222,152700,738056248,965,965,965,965,0
20240222,152600,738056248,965,965,965,965,0
20240222,152500,738056248,965,965,965,965,0
20240222,152400,738056248,965,965,965,965,0
20240222,152300,738056248,965,965,965,965,0
20240222,152200,738056248,965,965,965,965,0
20240222,152100,738056248,965,965,965,965,0
20240222,152000,738056248,965,965,965,965,0
20240222,151900,738056248,965,967,967,963,2908
20240222,151800,735249524,967,964,967,963,1205
20240222,151700,734087719,963,967,967,963,5365
20240222,151600,728915556,967,965,967,965,37
20240222,151500,728879793,965,967,967,965,8951
20240222,151400,720234390,967,967,967,967,578
20240222,151300,719675464,967,966,968,965,499
20240222,151200,719193046,966,968,968,966,16
20240222,151100,719177575,969,969,969,969,22
20240222,151000,719156257,969,966,969,965,502
20240222,150900,718671557,969,969,969,969,23
20240222,150800,718649270,966,965,969,965,578
20240222,150700,718091462,965,965,965,964,3793
20240222,150600,714433990,965,965,965,964,2181
20240222,150500,712330325,965,965,965,965,101
20240222,150400,712232860,965,965,965,965,401
20240222,150300,711845895,969,969,969,965,2028
20240222,150200,709888763,969,969,969,969,0
20240222,150100,709888763,969,965,969,965,537
20240222,150000,709370554,965,965,965,965,12
20240222,145900,709358974,969,968,969,968,63
20240222,145800,709297981,969,969,969,969,3
20240222,145700,709295074,969,969,969,964,573
20240222,145600,708740686,969,968,969,968,3357
20240222,145500,705487767,969,967,969,967,3969
20240222,145400,701645730,967,967,967,967,30
20240222,145300,701616720,967,967,967,967,1
20240222,145200,701615753,964,964,964,964,3891
20240222,145100,697864829,964,963,964,963,8865
20240222,145000,689324710,964,964,964,963,2995
20240222,144900,686437534,964,964,964,964,2320
20240222,144800,684201054,964,964,964,964,6077
20240222,144700,678342826,964,965,967,963,11266
20240222,144600,667481207,965,966,966,965,2890
20240222,144500,664691353,965,967,967,965,9544
20240222,144400,655480777,967,966,967,966,7947
20240222,144300,647803963,966,967,967,966,4418
20240222,144200,643536124,967,967,967,967,2299
20240222,144100,641312991,966,967,967,966,6111
20240222,144000,635409761,967,967,967,967,147
20240222,143900,635267612,967,967,967,967,36
20240222,143800,635232800,967,967,967,967,1003
20240222,143700,634262899,967,966,967,966,23
20240222,143600,634240663,967,967,967,967,4831
20240222,143500,629569086,967,967,967,967,950
20240222,143400,628650436,967,967,968,967,753
20240222,143300,627922224,967,967,968,967,4648
20240222,143200,623426278,967,968,968,967,5776
20240222,143100,617840185,969,969,969,969,102
20240222,143000,617741347,969,969,969,969,310
20240222,142900,617440957,968,968,968,968,465
20240222,142800,616990837,969,968,969,967,1855
20240222,142700,615195945,968,968,968,968,517
20240222,142600,614695489,968,967,968,967,1068
20240222,142500,613662730,968,968,968,968,307
20240222,142400,613365554,969,969,969,968,523
20240222,142300,612858769,969,969,969,967,1381
20240222,142200,611520824,969,967,969,967,10
20240222,142100,611511136,967,968,968,967,351
20240222,142000,611171706,968,969,969,968,164
20240222,141900,611012904,969,969,969,969,1
20240222,141800,611011935,969,968,969,968,156
20240222,141700,610860921,968,968,969,968,428
20240222,141600,610446616,968,967,968,967,729
20240222,141500,609741173,967,967,967,967,1006
20240222,141400,608768371,967,969,969,967,194
20240222,141300,608580733,970,967,970,967,498
20240222,141200,608099161,969,969,969,969,1016
20240222,141100,607114657,969,970,970,969,51
20240222,141000,607065188,966,967,970,965,26550
20240222,140900,581427296,967,967,972,967,3727
20240222,140800,577823257,969,968,969,967,3451
20240222,140700,574485454,967,969,969,967,13393
20240222,140600,561519875,968,968,968,968,4463
20240222,140500,557199691,968,968,968,968,95
20240222,140400,557107731,967,967,968,967,1033
20240222,140300,556108812,968,968,968,967,1940
20240222,140200,554231622,968,968,968,967,69
20240222,140100,554164842,968,967,968,966,6415
20240222,140000,547967201,967,968,968,967,5004
20240222,135900,543127020,968,969,969,968,155
20240222,135800,542976843,969,968,969,968,202
20240222,135700,542781305,968,969,969,968,2849
20240222,135600,540023170,969,969,970,969,2737
20240222,135500,537369466,969,970,970,969,160
20240222,135400,537214369,970,970,970,970,35
20240222,135300,537180419,967,968,970,967,2806
20240222,135200,534466699,968,969,969,967,1368
20240222,135100,533142315,970,970,970,969,1128
20240222,135000,532048203,967,969,970,967,30029
20240222,134900,502983877,969,969,969,969,2350
20240222,134800,500706727,969,972,972,969,56974
20240222,134700,445438970,973,973,973,973,4
20240222,134600,445435078,973,973,973,973,2040
20240222,134500,443450158,974,973,974,973,275
20240222,134400,443182582,973,976,976,973,36
20240222,134300,443147542,973,973,976,973,5
20240222,134200,443142671,973,976,976,973,35
20240222,134100,443108613,973,973,973,973,7
20240222,134000,443101802,971,976,976,971,9519
20240222,133900,433850113,976,976,976,976,11
20240222,133800,433839377,976,976,976,976,1
20240222,133700,433838401,976,976,976,976,201
20240222,133600,433642225,976,976,976,976,254
20240222,133500,433394321,976,974,976,974,652
20240222,133400,432759269,974,974,974,974,303
20240222,133300,432464147,973,974,976,973,562
20240222,133200,431915770,976,976,976,976,800
20240222,133100,431134970,976,974,976,973,4008
20240222,133000,427235131,974,974,974,974,103
20240222,132900,427134809,974,974,974,974,0
20240222,132800,427134809,974,974,974,974,0
20240222,132700,427134809,974,974,974,974,1798
20240222,132600,425383557,975,975,975,974,1058
20240222,132500,424352057,975,975,975,975,2
20240222,132400,424350107,975,975,975,975,362
20240222,132300,423997157,975,975,975,974,2674
20240222,132200,421390089,975,975,975,975,40
20240222,132100,421351089,975,975,975,975,2368
20240222,132000,419042289,975,975,975,975,0
20240222,131900,419042289,975,976,976,975,176
20240222,131800,418870663,975,975,975,975,1692
20240222,131700,417220963,976,976,976,976,103
20240222,131600,417120435,976,975,976,975,1007
20240222,131500,416138603,976,976,976,976,1
20240222,131400,416137627,975,975,975,975,3000
20240222,131300,413212627,976,978,978,976,63
20240222,131200,413151093,976,976,976,976,101
20240222,131100,413052517,978,978,978,978,1
20240222,131000,413051539,978,976,978,975,1119
20240222,130900,411960466,977,975,978,975,851
20240222,130800,411129089,978,975,978,975,10106
20240222,130700,401275421,978,978,978,978,85
20240222,130600,401192291,978,978,978,976,1579
20240222,130500,399648063,976,976,977,976,4061
20240222,130400,395683916,976,976,976,976,6399
20240222,130300,389438492,977,977,977,977,10564
20240222,130200,379117464,978,978,978,978,1
20240222,130100,379116486,978,977,978,977,1414
20240222,130000,377735007,978,977,978,977,501
20240222,125900,377245529,978,979,979,978,3958
20240222,125800,373374602,978,978,979,978,1119
20240222,125700,372280201,978,978,978,978,135
20240222,125600,372148171,978,977,978,976,810
20240222,125500,371357061,977,976,977,976,23
20240222,125400,371334602,976,977,977,976,2914
20240222,125300,368487640,977,979,979,977,25
20240222,125200,368463211,977,977,979,977,532
20240222,125100,367943445,979,977,979,977,18
20240222,125000,367925857,979,978,979,978,149
20240222,124900,367779987,978,979,979,978,1890
20240222,124800,365931554,979,979,979,979,24
20240222,124700,365908058,978,978,978,978,87
20240222,124600,365822972,978,978,978,978,200
20240222,124500,365627372,978,978,978,978,307
20240222,124400,365327126,978,978,979,978,384
20240222,124300,364951573,978,979,979,978,1471
20240222,124200,363512435,978,978,978,978,651
20240222,124100,362875757,978,979,979,978,341
20240222,124000,362541940,978,979,979,978,1498
20240222,123900,361075454,979,979,979,979,0
20240222,123800,361075454,979,978,979,978,7358
20240222,123700,353874201,978,978,978,978,151
20240222,123600,353726523,978,978,978,978,330
20240222,123500,353403783,978,978,978,978,210
20240222,123400,353198403,978,978,978,978,423
20240222,123300,352784709,978,978,978,978,219
20240222,123200,352570527,978,978,978,978,260
20240222,123100,352316247,978,977,978,977,1024
20240222,123000,351315677,978,978,978,978,164
20240222,122900,351155285,977,978,978,977,303
20240222,122800,350859251,977,977,977,977,26
20240222,122700,350833849,978,978,978,978,0
20240222,122600,350833849,978,978,978,978,2
20240222,122500,350831893,978,978,978,978,25
20240222,122400,350807443,978,978,978,978,2260
20240222,122300,348597163,978,978,978,978,730
20240222,122200,347883223,978,978,978,978,101
20240222,122100,347784445,979,979,979,979,112
20240222,122000,347674797,979,979,979,977,5054
20240222,121900,342732593,979,979,979,979,200
20240222,121800,342536793,979,979,979,979,0
20240222,121700,342536793,979,978,979,978,1000
20240222,121600,341558782,977,978,978,977,103
20240222,121500,341458050,978,978,978,978,2
20240222,121400,341456094,978,977,978,977,8372
20240222,121300,333276648,978,978,978,978,100
20240222,121200,333178848,978,978,978,978,100
20240222,121100,333081048,977,977,977,977,576
20240222,121000,332518296,977,977,977,977,1000
20240222,120900,331541296,977,977,977,977,129
20240222,120800,331415263,977,977,977,977,675
20240222,120700,330755788,977,977,977,977,100
20240222,120600,330658088,977,977,977,977,0
20240222,120500,330658088,977,977,977,977,0
20240222,120400,330658088,977,977,977,977,101
20240222,120300,330559411,977,977,977,977,256
20240222,120200,330309299,976,976,976,976,177
20240222,120100,330136547,976,976,976,976,0
20240222,120000,330136547,976,975,976,975,50
20240222,115900,330087777,976,976,976,976,1281
20240222,115800,328837521,976,976,976,976,0
20240222,115700,328837521,976,976,976,976,152
20240222,115600,328689169,976,976,976,976,2049
20240222,115500,326689345,976,976,976,976,1043
20240222,115400,325671377,976,976,976,976,124
20240222,115300,325550353,976,976,976,976,0
20240222,115200,325550353,976,976,976,976,171
20240222,115100,325383457,975,975,975,975,15
20240222,115000,325368832,975,975,975,975,668
20240222,114900,324717532,975,975,975,975,35
20240222,114800,324683407,976,976,976,976,662
20240222,114700,324037295,975,975,975,975,997
20240222,114600,323065220,975,975,975,975,1100
20240222,114500,321992720,975,975,975,975,211
20240222,114400,321786995,975,975,975,975,273
20240222,114300,321520820,975,976,976,975,46
20240222,114200,321475949,976,975,976,975,15
20240222,114100,321461323,975,975,975,975,300
20240222,114000,321168823,975,975,975,975,100
20240222,113900,321071323,975,975,975,975,0
20240222,113800,321071323,975,977,978,975,2619
20240222,113700,318510129,977,976,977,976,2509
20240222,113600,316058844,976,976,976,976,3
20240222,113500,316055916,976,976,976,975,211
20240222,113400,315850129,975,975,976,975,4703
20240222,113300,311264663,975,975,975,975,1818
20240222,113200,309492113,977,976,977,976,176
20240222,113100,309320162,977,977,977,977,3
20240222,113000,309317231,977,977,978,977,151
20240222,112900,309169703,977,977,977,977,11
20240222,112800,309158956,977,978,978,977,150
20240222,112700,309012356,978,978,978,978,37
20240222,112600,308976170,978,975,978,975,3649
20240222,112500,305418370,978,978,978,978,2
20240222,112400,305416414,978,978,978,978,6
20240222,112300,305410546,978,978,978,978,50
20240222,112200,305361646,978,978,978,978,29
20240222,112100,305333284,978,978,978,978,3
20240222,112000,305330350,978,976,978,976,9
20240222,111900,305321560,976,978,978,976,901
20240222,111800,304440384,978,978,979,978,118
20240222,111700,304324965,977,978,978,977,4177
20240222,111600,300242001,978,978,978,978,1022
20240222,111500,299242485,978,977,978,977,671
20240222,111400,298586917,975,975,975,975,1491
20240222,111300,297133192,977,977,977,977,270
20240222,111200,296869402,977,977,977,977,14
20240222,111100,296855724,977,977,977,977,364
20240222,111000,296500096,975,978,978,975,53
20240222,110900,296448409,977,977,977,977,3
20240222,110800,296445478,976,976,976,976,519
20240222,110700,295938934,975,975,976,975,275
20240222,110600,295670755,975,976,976,975,450
20240222,110500,295231785,976,976,976,976,241
20240222,110400,294996569,978,978,978,978,0
20240222,110300,294996569,978,976,978,976,502
20240222,110200,294506613,975,975,975,975,5003
20240222,110100,289628688,974,974,974,974,1
20240222,110000,289627714,975,978,978,975,34
20240222,105900,289594558,978,978,978,978,80
20240222,105800,289516318,978,979,979,974,118
20240222,105700,289401020,975,976,976,975,93
20240222,105600,289310288,976,976,976,976,40
20240222,105500,289271248,976,976,976,976,11
20240222,105400,289260512,976,975,976,973,293
20240222,105300,288974856,975,972,975,972,126
20240222,105200,288852378,972,972,972,972,2687
20240222,105100,286240614,975,974,975,974,5
20240222,105000,286235742,974,972,974,972,105
20240222,104900,286133662,971,975,975,971,4210
20240222,104800,282039487,976,975,976,972,72
20240222,104700,281969456,974,975,975,974,1500
20240222,104600,280507675,976,976,976,976,12
20240222,104500,280495963,972,976,976,972,4926
20240222,104400,275696754,976,977,978,976,6052
20240222,104300,269789448,977,979,979,977,135
20240222,104200,269657351,976,976,976,976,927
20240222,104100,268752599,979,977,979,976,1271
20240222,104000,267510136,977,979,979,977,1208
20240222,103900,266329320,979,978,979,977,1991
20240222,103800,264382431,979,979,979,978,33
20240222,103700,264350129,979,979,979,979,20
20240222,103600,264330549,979,979,979,979,1030
20240222,103500,263322179,979,979,979,979,10
20240222,103400,263312389,979,979,979,979,621
20240222,103300,262704430,978,978,978,978,643
20240222,103200,262075576,978,978,978,978,1
20240222,103100,262074598,978,978,978,978,0
20240222,103000,262074598,978,978,978,978,599
20240222,102900,261488776,978,978,978,978,250
20240222,102800,261244276,978,978,978,978,1122
20240222,102700,260146960,978,978,978,977,2776
20240222,102600,257433065,978,979,979,978,1016
20240222,102500,256439391,979,979,979,978,1041
20240222,102400,255420311,979,978,980,978,2592
20240222,102300,252883231,978,979,979,977,943
20240222,102200,251961275,980,978,980,978,8018
20240222,102100,244110644,978,978,978,978,4452
20240222,102000,239756588,977,976,978,976,5034
20240222,101900,234836686,977,978,978,977,2972
20240222,101800,231933041,977,976,978,976,3009
20240222,101700,228996223,975,974,975,974,347
20240222,101600,228657988,974,976,976,974,311
20240222,101500,228355046,976,974,976,974,4266
20240222,101400,224199840,975,975,975,975,1
20240222,101300,224198865,976,975,976,975,542
20240222,101200,223670236,975,976,976,975,7
20240222,101100,223663405,976,976,976,976,31
20240222,101000,223633149,976,976,976,976,27
20240222,100900,223606797,978,978,978,978,34
20240222,100800,223573545,978,975,978,971,12950
20240222,100700,210982895,978,978,978,978,50
20240222,100600,210933995,978,974,978,972,1044
20240222,100500,209918635,974,975,975,974,1198
20240222,100400,208751510,978,979,979,978,15
20240222,100300,208736835,975,979,979,975,21
20240222,100200,208716352,975,979,979,975,1002
20240222,100100,207736194,975,980,980,975,8360
20240222,100000,199564234,979,979,979,979,1411
20240222,095900,198182865,979,978,979,978,1151
20240222,095800,197056242,978,979,979,978,597
20240222,095700,196471873,978,979,981,978,4120
20240222,095600,192435728,979,978,979,978,3057
20240222,095500,189445972,977,977,977,977,721
20240222,095400,188741555,978,978,978,977,178
20240222,095300,188567571,977,975,977,975,2077
20240222,095200,186538942,976,977,977,976,640
20240222,095100,185914300,977,977,977,977,60
20240222,095000,185855680,976,975,976,974,2384
20240222,094900,183531070,976,976,976,976,314
20240222,094800,183224606,975,974,975,974,2164
20240222,094700,181115445,974,973,974,971,3047
20240222,094600,178152922,972,972,972,972,3963
20240222,094500,174300886,971,972,972,971,841
20240222,094400,173483934,972,972,972,971,1506
20240222,094300,172020233,972,970,972,970,1192
20240222,094200,170863721,970,970,970,970,664
20240222,094100,170219641,970,970,970,970,685
20240222,094000,169555191,972,970,972,969,1771
20240222,093900,167838301,972,970,972,969,2019
20240222,093800,165881148,972,970,972,970,993
20240222,093700,164917781,970,970,972,969,6435
20240222,093600,158682020,973,973,973,969,221
20240222,093500,158467782,969,973,973,969,5733
20240222,093400,152911456,973,975,975,973,9
20240222,093300,152902695,969,975,975,969,10068
20240222,093200,143131850,975,974,975,974,1518
20240222,093100,141652242,974,975,975,970,899
20240222,093000,140779381,970,970,972,970,6578
20240222,092900,134392552,970,971,972,970,2965
20240222,092800,131515842,972,973,973,970,6040
20240222,092700,125649195,973,975,975,970,26217
20240222,092600,100143318,975,976,976,975,3596
20240222,092500,96636928,975,975,975,975,711
20240222,092400,95943703,978,975,978,975,9207
20240222,092300,86966517,975,978,978,975,6331
20240222,092200,80793177,978,978,978,976,1020
20240222,092100,79797591,976,979,979,976,9361
20240222,092000,70651668,979,978,980,978,664
20240222,091900,70001657,980,980,981,978,9613
20240222,091800,60587699,981,982,982,981,2541
20240222,091700,58094956,981,982,982,981,748
20240222,091600,57360430,982,982,982,981,924
20240222,091500,56453262,982,982,982,982,1233
20240222,091400,55242456,982,981,982,981,2064
20240222,091300,53217640,981,983,983,981,3711
20240222,091200,49572129,983,983,983,982,2702
20240222,091100,46916730,985,980,985,980,7372
20240222,091000,39674564,981,982,982,980,2928
20240222,090900,36803199,981,981,982,981,1328
20240222,090800,35500430,978,978,981,978,1322
20240222,090700,34207478,978,982,982,978,520
20240222,090600,33696842,982,977,982,977,3515
20240222,090500,30262612,982,977,982,977,4757
20240222,090400,25610152,978,979,981,978,4035
20240222,090300,21660170,979,979,979,976,642
20240222,090200,21033154,979,975,979,975,5262
20240222,090100,15897553,975,980,980,974,4115
20240222,090000,11883763,983,983,983,977,12131