stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,185400,1039577994,950,950,950,950,8781
20240223,185300,1039577994,950,950,950,950,0
20240223,185200,1039577994,950,950,950,950,0
20240223,185100,1039577994,950,950,950,950,0
20240223,185000,1039577994,950,950,950,950,0
20240223,184900,1039577994,950,950,950,950,0
20240223,184800,1039577994,950,950,950,950,0
20240223,184700,1039577994,950,950,950,950,0
20240223,184600,1039577994,950,950,950,950,0
20240223,184500,1039577994,950,950,950,950,0
20240223,184400,1039577994,950,950,950,950,0
20240223,184300,1039577994,950,950,950,950,0
20240223,184200,1039577994,950,950,950,950,0
20240223,184100,1039577994,950,950,950,950,0
20240223,184000,1039577994,950,950,950,950,0
20240223,183900,1039577994,950,950,950,950,0
20240223,183800,1039577994,950,950,950,950,0
20240223,183700,1039577994,950,950,950,950,0
20240223,183600,1039577994,950,950,950,950,0
20240223,183500,1039577994,950,950,950,950,0
20240223,183400,1039577994,950,950,950,950,0
20240223,183300,1039577994,950,950,950,950,0
20240223,183200,1039577994,950,950,950,950,0
20240223,183100,1039577994,950,950,950,950,0
20240223,183000,1039577994,950,950,950,950,0
20240223,182900,1039577994,950,950,950,950,0
20240223,182800,1039577994,950,950,950,950,0
20240223,182700,1039577994,950,950,950,950,0
20240223,182600,1039577994,950,950,950,950,0
20240223,182500,1039577994,950,950,950,950,0
20240223,182400,1039577994,950,950,950,950,8781
20240223,182300,1039577994,950,950,950,950,0
20240223,182200,1039577994,950,950,950,950,0
20240223,182100,1039577994,950,950,950,950,0
20240223,182000,1039577994,950,950,950,950,0
20240223,181900,1039577994,950,950,950,950,0
20240223,181800,1039577994,950,950,950,950,0
20240223,181700,1039577994,950,950,950,950,0
20240223,181600,1039577994,950,950,950,950,0
20240223,181500,1039577994,950,950,950,950,0
20240223,181400,1039577994,950,950,950,950,0
20240223,181300,1039577994,950,950,950,950,0
20240223,181200,1039577994,950,950,950,950,0
20240223,181100,1039577994,950,950,950,950,0
20240223,181000,1039577994,950,950,950,950,0
20240223,180900,1039577994,950,950,950,950,0
20240223,180800,1039577994,950,950,950,950,0
20240223,180700,1039577994,950,950,950,950,0
20240223,180600,1039577994,950,950,950,950,0
20240223,180500,1039577994,950,950,950,950,0
20240223,180400,1039577994,950,950,950,950,0
20240223,180300,1039577994,950,950,950,950,0
20240223,180200,1039577994,950,950,950,950,0
20240223,180100,1039577994,950,950,950,950,0
20240223,180000,1039577994,950,950,950,950,0
20240223,175900,1039577994,950,950,950,950,0
20240223,175800,1039577994,950,950,950,950,0
20240223,175700,1039577994,950,950,950,950,0
20240223,175600,1039577994,950,950,950,950,0
20240223,175500,1039577994,950,950,950,950,0
20240223,175400,1039577994,950,950,950,950,8781
20240223,175300,1039577994,950,950,950,950,0
20240223,175200,1039577994,950,950,950,950,0
20240223,175100,1039577994,950,950,950,950,0
20240223,175000,1039577994,950,950,950,950,0
20240223,174900,1039577994,950,950,950,950,0
20240223,174800,1039577994,950,950,950,950,0
20240223,174700,1039577994,950,950,950,950,0
20240223,174600,1039577994,950,950,950,950,0
20240223,174500,1039577994,950,950,950,950,0
20240223,174400,1039577994,950,950,950,950,0
20240223,174300,1039577994,950,950,950,950,0
20240223,174200,1039577994,950,950,950,950,0
20240223,174100,1039577994,950,950,950,950,0
20240223,174000,1039577994,950,950,950,950,0
20240223,173900,1039577994,950,950,950,950,0
20240223,173800,1039577994,950,950,950,950,0
20240223,173700,1039577994,950,950,950,950,0
20240223,173600,1039577994,950,950,950,950,0
20240223,173500,1039577994,950,950,950,950,0
20240223,173400,1039577994,950,950,950,950,0
20240223,173300,1039577994,950,950,950,950,0
20240223,173200,1039577994,950,950,950,950,0
20240223,173100,1039577994,950,950,950,950,0
20240223,173000,1039577994,950,950,950,950,0
20240223,172900,1039577994,950,950,950,950,0
20240223,172800,1039577994,950,950,950,950,0
20240223,172700,1039577994,950,950,950,950,0
20240223,172600,1039577994,950,950,950,950,0
20240223,172500,1039577994,950,950,950,950,0
20240223,172400,1039577994,950,950,950,950,8781
20240223,172300,1039577994,950,950,950,950,0
20240223,172200,1039577994,950,950,950,950,0
20240223,172100,1039577994,950,950,950,950,0
20240223,172000,1039577994,950,950,950,950,0
20240223,171900,1039577994,950,950,950,950,0
20240223,171800,1039577994,950,950,950,950,0
20240223,171700,1039577994,950,950,950,950,0
20240223,171600,1039577994,950,950,950,950,0
20240223,171500,1039577994,950,950,950,950,0
20240223,171400,1039577994,950,950,950,950,0
20240223,171300,1039577994,950,950,950,950,0
20240223,171200,1039577994,950,950,950,950,0
20240223,171100,1039577994,950,950,950,950,0
20240223,171000,1039577994,950,950,950,950,0
20240223,170900,1039577994,950,950,950,950,0
20240223,170800,1039577994,950,950,950,950,0
20240223,170700,1039577994,950,950,950,950,0
20240223,170600,1039577994,950,950,950,950,0
20240223,170500,1039577994,950,950,950,950,0
20240223,170400,1039577994,950,950,950,950,0
20240223,170300,1039577994,950,950,950,950,0
20240223,170200,1039577994,950,950,950,950,0
20240223,170100,1039577994,950,950,950,950,0
20240223,170000,1039577994,950,950,950,950,0
20240223,165900,1039577994,950,950,950,950,0
20240223,165800,1039577994,950,950,950,950,0
20240223,165700,1039577994,950,950,950,950,0
20240223,165600,1039577994,950,950,950,950,0
20240223,165500,1039577994,950,950,950,950,0
20240223,165400,1039577994,950,950,950,950,8781
20240223,165300,1039577994,950,950,950,950,0
20240223,165200,1039577994,950,950,950,950,0
20240223,165100,1039577994,950,950,950,950,0
20240223,165000,1039577994,950,950,950,950,0
20240223,164900,1039577994,950,950,950,950,0
20240223,164800,1039577994,950,950,950,950,0
20240223,164700,1039577994,950,950,950,950,0
20240223,164600,1039577994,950,950,950,950,0
20240223,164500,1039577994,950,950,950,950,0
20240223,164400,1039577994,950,950,950,950,0
20240223,164300,1039577994,950,950,950,950,0
20240223,164200,1039577994,950,950,950,950,0
20240223,164100,1039577994,950,950,950,950,0
20240223,164000,1039577994,950,950,950,950,0
20240223,163900,1039577994,950,950,950,950,0
20240223,163800,1039577994,950,950,950,950,0
20240223,163700,1039577994,950,950,950,950,0
20240223,163600,1039577994,950,950,950,950,0
20240223,163500,1039577994,950,950,950,950,0
20240223,163400,1039577994,950,950,950,950,0
20240223,163300,1039577994,950,950,950,950,0
20240223,163200,1039577994,950,950,950,950,0
20240223,163100,1039577994,950,950,950,950,0
20240223,163000,1039577994,950,950,950,950,0
20240223,162900,1039577994,950,950,950,950,0
20240223,162800,1039577994,950,950,950,950,0
20240223,162700,1039577994,950,950,950,950,0
20240223,162600,1039577994,950,950,950,950,0
20240223,162500,1039577994,950,950,950,950,0
20240223,162400,1039577994,950,950,950,950,8781
20240223,162300,1039577994,950,950,950,950,0
20240223,162200,1039577994,950,950,950,950,0
20240223,162100,1039577994,950,950,950,950,0
20240223,162000,1039577994,950,950,950,950,0
20240223,161900,1039577994,950,950,950,950,0
20240223,161800,1039577994,950,950,950,950,0
20240223,161700,1039577994,950,950,950,950,0
20240223,161600,1039577994,950,950,950,950,0
20240223,161500,1039577994,950,950,950,950,0
20240223,161400,1039577994,950,950,950,950,0
20240223,161300,1039577994,950,950,950,950,0
20240223,161200,1039577994,950,950,950,950,0
20240223,161100,1039577994,950,950,950,950,0
20240223,161000,1039577994,950,950,950,950,0
20240223,160900,1039577994,950,950,950,950,0
20240223,160800,1039577994,950,950,950,950,0
20240223,160700,1039577994,950,950,950,950,0
20240223,160600,1039577994,950,950,950,950,0
20240223,160500,1039577994,950,950,950,950,0
20240223,160400,1039577994,950,950,950,950,0
20240223,160300,1039577994,950,950,950,950,0
20240223,160200,1039577994,950,950,950,950,0
20240223,160100,1039577994,950,950,950,950,0
20240223,160000,1039577994,950,950,950,950,0
20240223,155900,1039577994,950,950,950,950,0
20240223,155800,1039577994,950,950,950,950,0
20240223,155700,1039577994,950,950,950,950,0
20240223,155600,1039577994,950,950,950,950,0
20240223,155500,1039577994,950,950,950,950,0
20240223,155400,1039577994,950,950,950,950,8781
20240223,155300,1039577994,950,950,950,950,0
20240223,155200,1039577994,950,950,950,950,0
20240223,155100,1039577994,950,950,950,950,0
20240223,155000,1039577994,950,950,950,950,0
20240223,154900,1039577994,950,950,950,950,0
20240223,154800,1039577994,950,950,950,950,0
20240223,154700,1039577994,950,950,950,950,0
20240223,154600,1039577994,950,950,950,950,0
20240223,154500,1039577994,950,950,950,950,0
20240223,154400,1039577994,950,950,950,950,0
20240223,154300,1039577994,950,950,950,950,0
20240223,154200,1039577994,950,950,950,950,0
20240223,154100,1039577994,950,950,950,950,0
20240223,154000,1039577994,950,950,950,950,0
20240223,153900,1039577994,950,950,950,950,0
20240223,153800,1039577994,950,950,950,950,0
20240223,153700,1039577994,950,950,950,950,0
20240223,153600,1039577994,950,950,950,950,0
20240223,153500,1039577994,950,950,950,950,0
20240223,153400,1039577994,950,950,950,950,0
20240223,153300,1039577994,950,950,950,950,0
20240223,153200,1039577994,950,950,950,950,0
20240223,153100,1039577994,950,950,950,950,0
20240223,153000,1039577994,950,950,950,950,8781
20240223,152900,1031236044,948,948,948,948,0
20240223,152800,1031236044,948,948,948,948,0
20240223,152700,1031236044,948,948,948,948,0
20240223,152600,1031236044,948,948,948,948,0
20240223,152500,1031236044,948,948,948,948,0
20240223,152400,1031236044,948,948,948,948,0
20240223,152300,1031236044,948,948,948,948,0
20240223,152200,1031236044,948,948,948,948,0
20240223,152100,1031236044,948,948,948,948,0
20240223,152000,1031236044,948,948,948,948,0
20240223,151900,1031236044,948,949,949,948,5229
20240223,151800,1026275072,948,949,949,948,806
20240223,151700,1025510379,948,948,949,948,201
20240223,151600,1025319830,949,947,949,947,1196
20240223,151500,1024185664,947,949,949,947,9592
20240223,151400,1015097951,948,949,949,948,1313
20240223,151300,1013852371,948,949,949,948,2460
20240223,151200,1011517846,949,949,949,949,472
20240223,151100,1011069918,950,949,950,949,412
20240223,151000,1010678919,949,949,949,949,605
20240223,150900,1010104774,949,948,949,948,3102
20240223,150800,1007164051,948,948,948,948,1005
20240223,150700,1006211311,949,949,949,948,441
20240223,150600,1005792805,949,949,949,949,10
20240223,150500,1005783315,948,948,949,948,380
20240223,150400,1005423023,949,948,949,948,62
20240223,150300,1005364186,948,948,948,948,141
20240223,150200,1005230518,947,947,947,947,2
20240223,150100,1005228624,948,948,948,948,1
20240223,150000,1005227676,949,946,949,946,1556
20240223,145900,1003752534,949,946,949,946,1550
20240223,145800,1002286179,949,945,949,945,5
20240223,145700,1002281450,949,944,949,944,11
20240223,145600,1002271016,949,947,949,944,2168
20240223,145500,1000224386,947,943,947,943,2002
20240223,145400,998336493,947,946,947,941,44784
20240223,145300,956128052,947,947,947,947,22
20240223,145200,956107218,947,947,947,947,3328
20240223,145100,952955602,947,947,947,947,10
20240223,145000,952946132,947,948,948,947,4028
20240223,144900,949127688,950,950,950,950,195
20240223,144800,948942438,950,950,950,950,101
20240223,144700,948846488,948,948,948,948,421
20240223,144600,948447380,948,950,950,948,1627
20240223,144500,946904346,950,949,950,949,229
20240223,144400,946686997,950,950,950,950,13
20240223,144300,946674647,949,948,949,948,501
20240223,144200,946199698,950,950,950,950,8
20240223,144100,946192098,950,950,950,950,30
20240223,144000,946163598,948,948,948,948,540
20240223,143900,945651678,948,948,948,948,100
20240223,143800,945556878,948,948,948,947,10406
20240223,143700,935692190,948,947,948,947,390
20240223,143600,935322770,948,950,950,948,4034
20240223,143500,931498338,950,950,950,950,0
20240223,143400,931498338,950,950,950,950,11
20240223,143300,931487888,950,951,951,950,549
20240223,143200,930966317,948,951,951,948,915
20240223,143100,930097092,950,950,950,950,5778
20240223,143000,924607992,950,950,950,950,1636
20240223,142900,923053792,951,950,953,950,505
20240223,142800,922574033,950,953,953,950,3050
20240223,142700,919675059,951,951,951,951,300
20240223,142600,919389759,951,951,951,951,60
20240223,142500,919332699,951,951,951,951,0
20240223,142400,919332699,951,951,951,951,3160
20240223,142300,916327539,951,951,952,951,9791
20240223,142200,907015166,951,951,951,951,0
20240223,142100,907015166,951,951,951,951,100
20240223,142000,906920066,952,952,952,952,3
20240223,141900,906917210,951,950,951,950,4886
20240223,141800,902274966,951,952,952,951,471
20240223,141700,901827030,950,950,950,950,12149
20240223,141600,890285480,950,950,950,950,2100
20240223,141500,888290480,950,950,950,950,916
20240223,141400,887420280,950,949,950,949,3288
20240223,141300,884299680,949,949,949,949,4058
20240223,141200,880448638,948,948,948,948,2369
20240223,141100,878202826,948,947,948,947,383
20240223,141000,877839907,948,948,949,948,2216
20240223,140900,875739133,948,947,948,947,659
20240223,140800,875115056,946,946,946,946,4
20240223,140700,875111272,947,946,947,946,5
20240223,140600,875106538,945,945,946,945,10686
20240223,140500,864998172,945,945,945,945,457
20240223,140400,864566307,946,945,946,945,7197
20240223,140300,857758509,946,944,946,944,212
20240223,140200,857558361,943,945,945,943,339
20240223,140100,857238595,945,945,945,945,530
20240223,140000,856737745,945,946,946,945,13
20240223,135900,856725449,946,946,946,946,30
20240223,135800,856697069,945,943,945,943,10266
20240223,135700,846997016,943,944,944,942,1751
20240223,135600,845346772,944,943,944,943,131
20240223,135500,845223211,944,944,944,944,3051
20240223,135400,842343067,942,945,945,942,6385
20240223,135300,836321897,945,944,945,944,3
20240223,135200,836319064,945,945,945,945,1000
20240223,135100,835374064,946,946,946,946,0
20240223,135000,835374064,946,946,946,943,4820
20240223,134900,830820644,944,947,947,944,20774
20240223,134800,811184551,946,946,946,946,2
20240223,134700,811182659,946,946,946,946,113
20240223,134600,811075761,945,945,945,945,1
20240223,134500,811074816,945,946,946,945,200
20240223,134400,810885712,947,947,947,947,5
20240223,134300,810880977,945,946,946,945,2000
20240223,134200,808990498,947,947,947,947,78
20240223,134100,808916632,947,947,947,947,1004
20240223,134000,807965844,945,945,945,945,0
20240223,133900,807965844,945,945,945,945,1008
20240223,133800,807013284,945,945,945,945,21
20240223,133700,806993439,945,945,945,945,60
20240223,133600,806936739,945,944,945,944,74
20240223,133500,806866882,945,945,945,945,791
20240223,133400,806119387,945,944,945,942,12119
20240223,133300,794692197,944,945,945,944,2359
20240223,133200,792463091,945,947,947,945,31969
20240223,133100,762247789,947,947,947,947,527
20240223,133000,761748720,947,946,947,946,1419
20240223,132900,760406232,947,947,947,947,211
20240223,132800,760206415,947,947,947,947,203
20240223,132700,760014174,947,947,947,947,0
20240223,132600,760014174,947,946,947,945,8348
20240223,132500,752125262,945,947,947,945,2187
20240223,132400,750054333,946,946,946,945,7195
20240223,132300,743254972,946,945,946,945,3900
20240223,132200,739569372,945,945,945,945,2000
20240223,132100,737679372,946,947,947,946,2882
20240223,132000,734951932,947,946,947,946,101
20240223,131900,734856286,947,946,947,946,301
20240223,131800,734571240,947,945,947,945,561
20240223,131700,734040367,947,945,947,945,994
20240223,131600,733101035,945,945,945,945,50
20240223,131500,733053785,945,945,945,945,3435
20240223,131400,729807710,945,945,945,945,2283
20240223,131300,727650275,946,947,947,946,271
20240223,131200,727393908,947,947,947,947,0
20240223,131100,727393908,947,947,947,947,150
20240223,131000,727251858,947,947,947,947,9
20240223,130900,727243335,947,947,947,947,428
20240223,130800,726838019,947,947,947,947,20
20240223,130700,726819079,947,947,947,947,1262
20240223,130600,725623965,947,947,947,947,10
20240223,130500,725614495,946,946,946,946,100
20240223,130400,725519895,949,949,949,949,0
20240223,130300,725519895,949,949,949,945,1013
20240223,130200,724562367,950,950,950,950,0
20240223,130100,724562367,950,950,950,946,1020
20240223,130000,723597367,945,945,945,945,5339
20240223,125900,718552012,945,947,947,945,18910
20240223,125800,700680052,950,950,950,950,51
20240223,125700,700631602,945,947,951,945,8404
20240223,125600,692681587,950,950,950,950,100
20240223,125500,692586587,950,950,950,950,0
20240223,125400,692586587,950,951,951,948,141
20240223,125300,692452914,951,950,951,950,5103
20240223,125200,687600912,950,948,950,948,30
20240223,125100,687572468,950,950,950,950,110
20240223,125000,687467968,951,951,951,951,642
20240223,124900,686857426,951,947,951,945,5055
20240223,124800,682078194,953,953,953,953,0
20240223,124700,682078194,953,945,954,945,5655
20240223,124600,676708655,946,945,946,945,2343
20240223,124500,674494518,945,946,946,945,383
20240223,124400,674132227,946,946,946,945,328
20240223,124300,673821966,946,945,946,945,36
20240223,124200,673787940,946,945,946,945,403
20240223,124100,673407096,946,945,946,945,406
20240223,124000,673023414,946,946,946,945,4227
20240223,123900,669028257,946,947,947,945,6511
20240223,123800,662875153,945,947,947,945,9378
20240223,123700,654007240,949,949,949,947,11
20240223,123600,653996813,949,948,949,948,176
20240223,123500,653829854,948,948,948,948,634
20240223,123400,653228822,948,948,948,948,1
20240223,123300,653227874,947,946,947,946,1954
20240223,123200,651379383,947,946,947,946,149
20240223,123100,651238310,947,946,947,946,480
20240223,123000,650784130,949,948,949,948,360
20240223,122900,650442837,949,946,949,946,9453
20240223,122800,641481199,948,946,948,946,11
20240223,122700,641470781,948,946,948,946,121
20240223,122600,641356301,948,946,948,946,24
20240223,122500,641333595,946,946,946,946,201
20240223,122400,641143449,946,946,946,946,22
20240223,122300,641122637,946,945,946,945,1111
20240223,122200,640072731,946,946,946,946,0
20240223,122100,640072731,946,945,946,945,1755
20240223,122000,638413724,948,945,948,945,56
20240223,121900,638360801,946,946,946,945,481
20240223,121800,637906193,945,944,946,943,2484
20240223,121700,635561792,944,947,947,944,1053
20240223,121600,634567687,943,947,947,943,8510
20240223,121500,626525815,947,947,947,946,3209
20240223,121400,623486893,947,947,947,947,37
20240223,121300,623451854,947,947,947,947,11
20240223,121200,623441437,948,947,948,947,989
20240223,121100,622504318,948,947,948,947,210
20240223,121000,622305293,948,943,948,943,466
20240223,120900,621865850,943,944,944,942,1036
20240223,120800,620889203,943,944,944,943,11492
20240223,120700,610051216,943,945,945,943,7849
20240223,120600,602639274,949,947,949,945,3332
20240223,120500,599489485,947,951,951,947,1189
20240223,120400,598363074,951,946,951,946,281
20240223,120300,598097243,946,946,946,946,295
20240223,120200,597818173,946,946,946,946,131
20240223,120100,597694247,945,946,946,945,2401
20240223,120000,595422984,946,946,946,946,393
20240223,115900,595051206,946,946,946,946,748
20240223,115800,594343598,946,946,946,945,550
20240223,115700,593823498,945,946,946,945,1100
20240223,115600,592783017,945,946,946,945,3811
20240223,115500,589180911,945,946,946,945,444
20240223,115400,588760906,946,950,951,946,7070
20240223,115300,582048156,951,950,951,946,5053
20240223,115200,577267769,950,952,952,950,541
20240223,115100,576753043,946,950,952,946,317
20240223,115000,576451556,946,947,947,946,210
20240223,114900,576252892,946,947,948,946,8897
20240223,114800,567829333,947,947,947,947,1211
20240223,114700,566682516,947,950,950,947,10175
20240223,114600,557034845,949,950,952,949,1456
20240223,114500,555651115,952,950,952,950,20013
20240223,114400,536638739,952,952,952,951,5528
20240223,114300,531381150,953,953,953,953,496
20240223,114200,530908462,953,953,953,953,19
20240223,114100,530890355,953,954,954,953,324
20240223,114000,530581516,954,954,954,954,0
20240223,113900,530581516,954,954,954,954,162
20240223,113800,530426968,954,954,954,954,785
20240223,113700,529678078,953,953,953,952,790
20240223,113600,528925405,953,953,953,953,760
20240223,113500,528201125,953,953,953,953,0
20240223,113400,528201125,953,952,953,952,2580
20240223,113300,525744445,953,953,953,953,100
20240223,113200,525649145,953,953,953,952,3119
20240223,113100,522679282,953,952,953,952,2701
20240223,113000,520105564,952,953,954,952,1118
20240223,112900,519040324,954,954,954,954,121
20240223,112800,518924890,954,954,954,954,1065
20240223,112700,517908880,954,953,954,953,10030
20240223,112600,508350260,954,954,954,953,10807
20240223,112500,498050606,954,954,956,954,6130
20240223,112400,492197557,953,953,953,953,3498
20240223,112300,488863963,953,953,953,953,0
20240223,112200,488863963,953,953,953,953,0
20240223,112100,488863963,953,952,953,952,4
20240223,112000,488860152,954,953,954,952,1333
20240223,111900,487590087,953,953,953,953,1083
20240223,111800,486557988,953,954,954,953,1334
20240223,111700,485286362,954,954,954,954,731
20240223,111600,484588988,954,954,954,954,1139
20240223,111500,483502382,955,955,955,955,179
20240223,111400,483331437,955,955,955,955,63
20240223,111300,483271272,955,955,955,955,12
20240223,111200,483259812,955,955,955,955,18
20240223,111100,483242622,955,955,955,953,292
20240223,111000,482964188,955,955,955,955,1222
20240223,110900,481797178,955,955,955,955,1743
20240223,110800,480132613,951,951,951,951,156
20240223,110700,479984257,951,955,955,951,4110
20240223,110600,476067512,955,955,955,955,462
20240223,110500,475626302,955,955,955,955,20
20240223,110400,475607202,955,954,955,953,3251
20240223,110300,472502602,954,954,954,954,36
20240223,110200,472468258,955,955,955,954,2084
20240223,110100,470478102,955,955,955,955,2029
20240223,110000,468540407,955,955,955,955,2065
20240223,105900,466568332,955,955,955,954,2109
20240223,105800,464554303,955,955,955,955,356
20240223,105700,464214323,955,953,955,953,1327
20240223,105600,462947676,953,955,955,953,2684
20240223,105500,460385824,955,955,955,955,3
20240223,105400,460382959,953,953,953,953,1000
20240223,105300,459429959,955,955,955,955,1862
20240223,105200,457651749,955,955,955,955,2000
20240223,105100,455741749,955,957,957,955,3102
20240223,105000,452777135,957,957,957,957,507
20240223,104900,452291936,955,957,957,955,315
20240223,104800,451990623,957,957,957,955,1244
20240223,104700,450802315,957,958,958,956,1638
20240223,104600,449235229,958,957,958,957,429
20240223,104500,448824357,957,954,957,954,8646
20240223,104400,440560424,954,953,954,953,594
20240223,104300,439993902,953,953,953,953,45
20240223,104200,439951017,954,950,954,950,4646
20240223,104100,435537261,950,950,950,950,2831
20240223,104000,432847811,954,954,954,954,12
20240223,103900,432836363,954,954,954,954,5
20240223,103800,432831593,948,952,953,948,11001
20240223,103700,422390889,954,955,955,951,4030
20240223,103600,418553249,951,952,955,951,18745
20240223,103500,400687400,952,952,952,951,1079
20240223,103400,399660756,952,952,952,952,57
20240223,103300,399606492,950,952,952,950,626
20240223,103200,399011692,952,952,952,952,157
20240223,103100,398862228,950,952,952,950,3150
20240223,103000,395869328,953,952,953,950,215
20240223,102900,395664541,949,954,954,949,863
20240223,102800,394843472,954,954,954,954,1207
20240223,102700,393691994,954,951,954,951,152
20240223,102600,393547285,949,954,954,949,9948
20240223,102500,384103296,954,954,954,954,306
20240223,102400,383811372,952,953,954,952,3754
20240223,102300,380236490,953,954,954,953,13
20240223,102200,380224091,954,954,954,953,126
20240223,102100,380103892,954,953,954,953,1822
20240223,102000,378367525,953,953,953,953,236
20240223,101900,378142617,953,953,953,953,0
20240223,101800,378142617,953,953,953,953,3901
20240223,101700,374424964,953,951,953,950,7005
20240223,101600,367768014,951,949,951,949,3113
20240223,101500,364812912,950,951,951,949,2899
20240223,101400,362057107,951,952,952,951,1247
20240223,101300,360871190,952,952,952,952,100
20240223,101200,360775990,953,953,953,947,1025
20240223,101100,359804448,950,953,953,950,3301
20240223,101000,356668495,950,954,954,950,2280
20240223,100900,354497865,955,954,956,954,3
20240223,100800,354495000,956,954,956,954,16
20240223,100700,354479722,956,955,956,954,124
20240223,100600,354361324,956,954,956,954,129
20240223,100500,354238054,956,956,956,956,500
20240223,100400,353760054,956,955,956,955,257
20240223,100300,353514563,955,956,956,955,35
20240223,100200,353481137,956,957,957,955,611
20240223,100100,352897036,956,956,957,956,2702
20240223,100000,350312611,957,953,957,953,3433
20240223,095900,347033505,953,951,953,946,11462
20240223,095800,336135082,951,951,951,951,533
20240223,095700,335628199,949,951,951,949,9009
20240223,095600,327078640,947,950,951,945,5302
20240223,095500,322059459,952,952,952,952,50
20240223,095400,322011859,952,952,953,950,1501
20240223,095300,320585564,953,953,953,953,40
20240223,095200,320547444,953,953,953,953,13
20240223,095100,320535055,953,953,953,953,533
20240223,095000,320027106,954,953,954,953,1428
20240223,094900,318665700,954,952,954,952,5500
20240223,094800,313427565,952,952,953,950,4230
20240223,094700,309404680,953,953,953,953,2261
20240223,094600,307249947,953,950,954,950,14917
20240223,094500,293044057,950,950,950,950,1205
20240223,094400,291899307,950,951,951,950,1004
20240223,094300,290944506,950,950,950,949,885
20240223,094200,290103941,950,944,950,944,5894
20240223,094100,284521599,947,946,947,943,814
20240223,094000,283753651,943,943,945,943,1308
20240223,093900,282520026,943,942,943,942,8802
20240223,093800,274220064,943,944,944,942,3773
20240223,093700,270660578,946,946,946,944,12764
20240223,093600,258603194,947,947,947,946,8777
20240223,093500,250291475,948,947,948,946,10826
20240223,093400,240043579,947,950,950,947,3379
20240223,093300,236840474,950,949,950,949,2814
20240223,093200,234169924,950,950,950,950,79
20240223,093100,234094874,949,950,950,949,3345
20240223,093000,230920275,950,952,952,950,1332
20240223,092900,229654855,950,951,953,950,1107
20240223,092800,228602302,950,950,950,949,600
20240223,092700,228032306,951,951,951,949,1288
20240223,092600,226808851,951,951,951,950,1662
20240223,092500,225228891,951,951,951,951,144
20240223,092400,225091947,951,950,951,949,2863
20240223,092300,222374354,954,953,954,948,1746
20240223,092200,220718158,953,954,954,948,1647
20240223,092100,219148238,947,948,954,946,38664
20240223,092000,182426865,947,948,950,946,3372
20240223,091900,179232844,948,950,950,947,1241
20240223,091800,178057111,946,950,950,946,12389
20240223,091700,166325456,950,953,953,949,3637
20240223,091600,162870968,953,946,953,945,8686
20240223,091500,154627725,951,953,953,944,47888
20240223,091400,109141636,953,955,957,952,11290
20240223,091300,98381748,957,958,958,957,137
20240223,091200,98250633,958,961,961,958,739
20240223,091100,97542514,961,961,962,960,4100
20240223,091000,93603315,961,961,961,960,1003
20240223,090900,92640358,961,952,961,951,23504
20240223,090800,70210123,951,952,955,951,6255
20240223,090700,64256094,954,952,955,952,1956
20240223,090600,62392554,956,951,956,951,2765
20240223,090500,59761529,951,956,956,950,3388
20240223,090400,56533223,955,959,961,950,8729
20240223,090300,48190382,960,961,963,953,19393
20240223,090200,29607285,960,961,961,958,13597
20240223,090100,16543202,961,963,963,961,1519
20240223,090000,15083041,963,963,963,962,15116