stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,201400,1734575910,3705,3705,3705,3705,8086
20240220,201300,1734575910,3705,3705,3705,3705,0
20240220,201200,1734575910,3705,3705,3705,3705,0
20240220,201100,1734575910,3705,3705,3705,3705,0
20240220,201000,1734575910,3705,3705,3705,3705,0
20240220,200900,1734575910,3705,3705,3705,3705,0
20240220,200800,1734575910,3705,3705,3705,3705,0
20240220,200700,1734575910,3705,3705,3705,3705,0
20240220,200600,1734575910,3705,3705,3705,3705,0
20240220,200500,1734575910,3705,3705,3705,3705,0
20240220,200400,1734575910,3705,3705,3705,3705,0
20240220,200300,1734575910,3705,3705,3705,3705,0
20240220,200200,1734575910,3705,3705,3705,3705,0
20240220,200100,1734575910,3705,3705,3705,3705,0
20240220,200000,1734575910,3705,3705,3705,3705,0
20240220,195900,1734575910,3705,3705,3705,3705,0
20240220,195800,1734575910,3705,3705,3705,3705,0
20240220,195700,1734575910,3705,3705,3705,3705,0
20240220,195600,1734575910,3705,3705,3705,3705,0
20240220,195500,1734575910,3705,3705,3705,3705,0
20240220,195400,1734575910,3705,3705,3705,3705,0
20240220,195300,1734575910,3705,3705,3705,3705,0
20240220,195200,1734575910,3705,3705,3705,3705,0
20240220,195100,1734575910,3705,3705,3705,3705,0
20240220,195000,1734575910,3705,3705,3705,3705,0
20240220,194900,1734575910,3705,3705,3705,3705,0
20240220,194800,1734575910,3705,3705,3705,3705,0
20240220,194700,1734575910,3705,3705,3705,3705,0
20240220,194600,1734575910,3705,3705,3705,3705,0
20240220,194500,1734575910,3705,3705,3705,3705,0
20240220,194400,1734575910,3705,3705,3705,3705,8086
20240220,194300,1734575910,3705,3705,3705,3705,0
20240220,194200,1734575910,3705,3705,3705,3705,0
20240220,194100,1734575910,3705,3705,3705,3705,0
20240220,194000,1734575910,3705,3705,3705,3705,0
20240220,193900,1734575910,3705,3705,3705,3705,0
20240220,193800,1734575910,3705,3705,3705,3705,0
20240220,193700,1734575910,3705,3705,3705,3705,0
20240220,193600,1734575910,3705,3705,3705,3705,0
20240220,193500,1734575910,3705,3705,3705,3705,0
20240220,193400,1734575910,3705,3705,3705,3705,0
20240220,193300,1734575910,3705,3705,3705,3705,0
20240220,193200,1734575910,3705,3705,3705,3705,0
20240220,193100,1734575910,3705,3705,3705,3705,0
20240220,193000,1734575910,3705,3705,3705,3705,0
20240220,192900,1734575910,3705,3705,3705,3705,0
20240220,192800,1734575910,3705,3705,3705,3705,0
20240220,192700,1734575910,3705,3705,3705,3705,0
20240220,192600,1734575910,3705,3705,3705,3705,0
20240220,192500,1734575910,3705,3705,3705,3705,0
20240220,192400,1734575910,3705,3705,3705,3705,0
20240220,192300,1734575910,3705,3705,3705,3705,0
20240220,192200,1734575910,3705,3705,3705,3705,0
20240220,192100,1734575910,3705,3705,3705,3705,0
20240220,192000,1734575910,3705,3705,3705,3705,0
20240220,191900,1734575910,3705,3705,3705,3705,0
20240220,191800,1734575910,3705,3705,3705,3705,0
20240220,191700,1734575910,3705,3705,3705,3705,0
20240220,191600,1734575910,3705,3705,3705,3705,0
20240220,191500,1734575910,3705,3705,3705,3705,0
20240220,191400,1734575910,3705,3705,3705,3705,8086
20240220,191300,1734575910,3705,3705,3705,3705,0
20240220,191200,1734575910,3705,3705,3705,3705,0
20240220,191100,1734575910,3705,3705,3705,3705,0
20240220,191000,1734575910,3705,3705,3705,3705,0
20240220,190900,1734575910,3705,3705,3705,3705,0
20240220,190800,1734575910,3705,3705,3705,3705,0
20240220,190700,1734575910,3705,3705,3705,3705,0
20240220,190600,1734575910,3705,3705,3705,3705,0
20240220,190500,1734575910,3705,3705,3705,3705,0
20240220,190400,1734575910,3705,3705,3705,3705,0
20240220,190300,1734575910,3705,3705,3705,3705,0
20240220,190200,1734575910,3705,3705,3705,3705,0
20240220,190100,1734575910,3705,3705,3705,3705,0
20240220,190000,1734575910,3705,3705,3705,3705,0
20240220,185900,1734575910,3705,3705,3705,3705,0
20240220,185800,1734575910,3705,3705,3705,3705,0
20240220,185700,1734575910,3705,3705,3705,3705,0
20240220,185600,1734575910,3705,3705,3705,3705,0
20240220,185500,1734575910,3705,3705,3705,3705,0
20240220,185400,1734575910,3705,3705,3705,3705,0
20240220,185300,1734575910,3705,3705,3705,3705,0
20240220,185200,1734575910,3705,3705,3705,3705,0
20240220,185100,1734575910,3705,3705,3705,3705,0
20240220,185000,1734575910,3705,3705,3705,3705,0
20240220,184900,1734575910,3705,3705,3705,3705,0
20240220,184800,1734575910,3705,3705,3705,3705,0
20240220,184700,1734575910,3705,3705,3705,3705,0
20240220,184600,1734575910,3705,3705,3705,3705,0
20240220,184500,1734575910,3705,3705,3705,3705,0
20240220,184400,1734575910,3705,3705,3705,3705,8086
20240220,184300,1734575910,3705,3705,3705,3705,0
20240220,184200,1734575910,3705,3705,3705,3705,0
20240220,184100,1734575910,3705,3705,3705,3705,0
20240220,184000,1734575910,3705,3705,3705,3705,0
20240220,183900,1734575910,3705,3705,3705,3705,0
20240220,183800,1734575910,3705,3705,3705,3705,0
20240220,183700,1734575910,3705,3705,3705,3705,0
20240220,183600,1734575910,3705,3705,3705,3705,0
20240220,183500,1734575910,3705,3705,3705,3705,0
20240220,183400,1734575910,3705,3705,3705,3705,0
20240220,183300,1734575910,3705,3705,3705,3705,0
20240220,183200,1734575910,3705,3705,3705,3705,0
20240220,183100,1734575910,3705,3705,3705,3705,0
20240220,183000,1734575910,3705,3705,3705,3705,0
20240220,182900,1734575910,3705,3705,3705,3705,0
20240220,182800,1734575910,3705,3705,3705,3705,0
20240220,182700,1734575910,3705,3705,3705,3705,0
20240220,182600,1734575910,3705,3705,3705,3705,0
20240220,182500,1734575910,3705,3705,3705,3705,0
20240220,182400,1734575910,3705,3705,3705,3705,0
20240220,182300,1734575910,3705,3705,3705,3705,0
20240220,182200,1734575910,3705,3705,3705,3705,0
20240220,182100,1734575910,3705,3705,3705,3705,0
20240220,182000,1734575910,3705,3705,3705,3705,0
20240220,181900,1734575910,3705,3705,3705,3705,0
20240220,181800,1734575910,3705,3705,3705,3705,0
20240220,181700,1734575910,3705,3705,3705,3705,0
20240220,181600,1734575910,3705,3705,3705,3705,0
20240220,181500,1734575910,3705,3705,3705,3705,0
20240220,181400,1734575910,3705,3705,3705,3705,8086
20240220,181300,1734575910,3705,3705,3705,3705,0
20240220,181200,1734575910,3705,3705,3705,3705,0
20240220,181100,1734575910,3705,3705,3705,3705,0
20240220,181000,1734575910,3705,3705,3705,3705,0
20240220,180900,1734575910,3705,3705,3705,3705,0
20240220,180800,1734575910,3705,3705,3705,3705,0
20240220,180700,1734575910,3705,3705,3705,3705,0
20240220,180600,1734575910,3705,3705,3705,3705,0
20240220,180500,1734575910,3705,3705,3705,3705,0
20240220,180400,1734575910,3705,3705,3705,3705,0
20240220,180300,1734575910,3705,3705,3705,3705,0
20240220,180200,1734575910,3705,3705,3705,3705,0
20240220,180100,1734575910,3705,3705,3705,3705,0
20240220,180000,1734575910,3705,3705,3705,3705,0
20240220,175900,1734575910,3705,3705,3705,3705,0
20240220,175800,1734575910,3705,3705,3705,3705,0
20240220,175700,1734575910,3705,3705,3705,3705,0
20240220,175600,1734575910,3705,3705,3705,3705,0
20240220,175500,1734575910,3705,3705,3705,3705,0
20240220,175400,1734575910,3705,3705,3705,3705,0
20240220,175300,1734575910,3705,3705,3705,3705,0
20240220,175200,1734575910,3705,3705,3705,3705,0
20240220,175100,1734575910,3705,3705,3705,3705,0
20240220,175000,1734575910,3705,3705,3705,3705,0
20240220,174900,1734575910,3705,3705,3705,3705,0
20240220,174800,1734575910,3705,3705,3705,3705,0
20240220,174700,1734575910,3705,3705,3705,3705,0
20240220,174600,1734575910,3705,3705,3705,3705,0
20240220,174500,1734575910,3705,3705,3705,3705,0
20240220,174400,1734575910,3705,3705,3705,3705,8086
20240220,174300,1734575910,3705,3705,3705,3705,0
20240220,174200,1734575910,3705,3705,3705,3705,0
20240220,174100,1734575910,3705,3705,3705,3705,0
20240220,174000,1734575910,3705,3705,3705,3705,0
20240220,173900,1734575910,3705,3705,3705,3705,0
20240220,173800,1734575910,3705,3705,3705,3705,0
20240220,173700,1734575910,3705,3705,3705,3705,0
20240220,173600,1734575910,3705,3705,3705,3705,0
20240220,173500,1734575910,3705,3705,3705,3705,0
20240220,173400,1734575910,3705,3705,3705,3705,0
20240220,173300,1734575910,3705,3705,3705,3705,0
20240220,173200,1734575910,3705,3705,3705,3705,0
20240220,173100,1734575910,3705,3705,3705,3705,0
20240220,173000,1734575910,3705,3705,3705,3705,0
20240220,172900,1734575910,3705,3705,3705,3705,0
20240220,172800,1734575910,3705,3705,3705,3705,0
20240220,172700,1734575910,3705,3705,3705,3705,0
20240220,172600,1734575910,3705,3705,3705,3705,0
20240220,172500,1734575910,3705,3705,3705,3705,0
20240220,172400,1734575910,3705,3705,3705,3705,0
20240220,172300,1734575910,3705,3705,3705,3705,0
20240220,172200,1734575910,3705,3705,3705,3705,0
20240220,172100,1734575910,3705,3705,3705,3705,0
20240220,172000,1734575910,3705,3705,3705,3705,0
20240220,171900,1734575910,3705,3705,3705,3705,0
20240220,171800,1734575910,3705,3705,3705,3705,0
20240220,171700,1734575910,3705,3705,3705,3705,0
20240220,171600,1734575910,3705,3705,3705,3705,0
20240220,171500,1734575910,3705,3705,3705,3705,0
20240220,171400,1734575910,3705,3705,3705,3705,8086
20240220,171300,1734575910,3705,3705,3705,3705,0
20240220,171200,1734575910,3705,3705,3705,3705,0
20240220,171100,1734575910,3705,3705,3705,3705,0
20240220,171000,1734575910,3705,3705,3705,3705,0
20240220,170900,1734575910,3705,3705,3705,3705,0
20240220,170800,1734575910,3705,3705,3705,3705,0
20240220,170700,1734575910,3705,3705,3705,3705,0
20240220,170600,1734575910,3705,3705,3705,3705,0
20240220,170500,1734575910,3705,3705,3705,3705,0
20240220,170400,1734575910,3705,3705,3705,3705,0
20240220,170300,1734575910,3705,3705,3705,3705,0
20240220,170200,1734575910,3705,3705,3705,3705,0
20240220,170100,1734575910,3705,3705,3705,3705,0
20240220,170000,1734575910,3705,3705,3705,3705,0
20240220,165900,1734575910,3705,3705,3705,3705,0
20240220,165800,1734575910,3705,3705,3705,3705,0
20240220,165700,1734575910,3705,3705,3705,3705,0
20240220,165600,1734575910,3705,3705,3705,3705,0
20240220,165500,1734575910,3705,3705,3705,3705,0
20240220,165400,1734575910,3705,3705,3705,3705,0
20240220,165300,1734575910,3705,3705,3705,3705,0
20240220,165200,1734575910,3705,3705,3705,3705,0
20240220,165100,1734575910,3705,3705,3705,3705,0
20240220,165000,1734575910,3705,3705,3705,3705,0
20240220,164900,1734575910,3705,3705,3705,3705,0
20240220,164800,1734575910,3705,3705,3705,3705,0
20240220,164700,1734575910,3705,3705,3705,3705,0
20240220,164600,1734575910,3705,3705,3705,3705,0
20240220,164500,1734575910,3705,3705,3705,3705,0
20240220,164400,1734575910,3705,3705,3705,3705,8086
20240220,164300,1734575910,3705,3705,3705,3705,0
20240220,164200,1734575910,3705,3705,3705,3705,0
20240220,164100,1734575910,3705,3705,3705,3705,0
20240220,164000,1734575910,3705,3705,3705,3705,0
20240220,163900,1734575910,3705,3705,3705,3705,0
20240220,163800,1734575910,3705,3705,3705,3705,0
20240220,163700,1734575910,3705,3705,3705,3705,0
20240220,163600,1734575910,3705,3705,3705,3705,0
20240220,163500,1734575910,3705,3705,3705,3705,0
20240220,163400,1734575910,3705,3705,3705,3705,0
20240220,163300,1734575910,3705,3705,3705,3705,0
20240220,163200,1734575910,3705,3705,3705,3705,0
20240220,163100,1734575910,3705,3705,3705,3705,0
20240220,163000,1734575910,3705,3705,3705,3705,0
20240220,162900,1734575910,3705,3705,3705,3705,0
20240220,162800,1734575910,3705,3705,3705,3705,0
20240220,162700,1734575910,3705,3705,3705,3705,0
20240220,162600,1734575910,3705,3705,3705,3705,0
20240220,162500,1734575910,3705,3705,3705,3705,0
20240220,162400,1734575910,3705,3705,3705,3705,0
20240220,162300,1734575910,3705,3705,3705,3705,0
20240220,162200,1734575910,3705,3705,3705,3705,0
20240220,162100,1734575910,3705,3705,3705,3705,0
20240220,162000,1734575910,3705,3705,3705,3705,0
20240220,161900,1734575910,3705,3705,3705,3705,0
20240220,161800,1734575910,3705,3705,3705,3705,0
20240220,161700,1734575910,3705,3705,3705,3705,0
20240220,161600,1734575910,3705,3705,3705,3705,0
20240220,161500,1734575910,3705,3705,3705,3705,0
20240220,161400,1734575910,3705,3705,3705,3705,8086
20240220,161300,1734575910,3705,3705,3705,3705,0
20240220,161200,1734575910,3705,3705,3705,3705,0
20240220,161100,1734575910,3705,3705,3705,3705,0
20240220,161000,1734575910,3705,3705,3705,3705,0
20240220,160900,1734575910,3705,3705,3705,3705,0
20240220,160800,1734575910,3705,3705,3705,3705,0
20240220,160700,1734575910,3705,3705,3705,3705,0
20240220,160600,1734575910,3705,3705,3705,3705,0
20240220,160500,1734575910,3705,3705,3705,3705,0
20240220,160400,1734575910,3705,3705,3705,3705,0
20240220,160300,1734575910,3705,3705,3705,3705,0
20240220,160200,1734575910,3705,3705,3705,3705,0
20240220,160100,1734575910,3705,3705,3705,3705,0
20240220,160000,1734575910,3705,3705,3705,3705,0
20240220,155900,1734575910,3705,3705,3705,3705,0
20240220,155800,1734575910,3705,3705,3705,3705,0
20240220,155700,1734575910,3705,3705,3705,3705,0
20240220,155600,1734575910,3705,3705,3705,3705,0
20240220,155500,1734575910,3705,3705,3705,3705,0
20240220,155400,1734575910,3705,3705,3705,3705,0
20240220,155300,1734575910,3705,3705,3705,3705,0
20240220,155200,1734575910,3705,3705,3705,3705,0
20240220,155100,1734575910,3705,3705,3705,3705,0
20240220,155000,1734575910,3705,3705,3705,3705,0
20240220,154900,1734575910,3705,3705,3705,3705,0
20240220,154800,1734575910,3705,3705,3705,3705,0
20240220,154700,1734575910,3705,3705,3705,3705,0
20240220,154600,1734575910,3705,3705,3705,3705,0
20240220,154500,1734575910,3705,3705,3705,3705,0
20240220,154400,1734575910,3705,3705,3705,3705,8086
20240220,154300,1734575910,3705,3705,3705,3705,0
20240220,154200,1734575910,3705,3705,3705,3705,0
20240220,154100,1734575910,3705,3705,3705,3705,0
20240220,154000,1734575910,3705,3705,3705,3705,0
20240220,153900,1734575910,3705,3705,3705,3705,0
20240220,153800,1734575910,3705,3705,3705,3705,0
20240220,153700,1734575910,3705,3705,3705,3705,0
20240220,153600,1734575910,3705,3705,3705,3705,0
20240220,153500,1734575910,3705,3705,3705,3705,0
20240220,153400,1734575910,3705,3705,3705,3705,0
20240220,153300,1734575910,3705,3705,3705,3705,0
20240220,153200,1734575910,3705,3705,3705,3705,0
20240220,153100,1734575910,3705,3705,3705,3705,0
20240220,153000,1734575910,3705,3705,3705,3705,8086
20240220,152900,1704617280,3710,3710,3710,3710,0
20240220,152800,1704617280,3710,3710,3710,3710,0
20240220,152700,1704617280,3710,3710,3710,3710,0
20240220,152600,1704617280,3710,3710,3710,3710,0
20240220,152500,1704617280,3710,3710,3710,3710,0
20240220,152400,1704617280,3710,3710,3710,3710,0
20240220,152300,1704617280,3710,3710,3710,3710,0
20240220,152200,1704617280,3710,3710,3710,3710,0
20240220,152100,1704617280,3710,3710,3710,3710,0
20240220,152000,1704617280,3710,3710,3710,3710,0
20240220,151900,1704617280,3710,3710,3710,3705,1181
20240220,151800,1700241635,3705,3700,3705,3700,135
20240220,151700,1699741595,3705,3705,3705,3705,85
20240220,151600,1699426670,3705,3700,3705,3700,221
20240220,151500,1698608390,3700,3700,3700,3700,0
20240220,151400,1698608390,3700,3700,3705,3700,1816
20240220,151300,1691880275,3705,3705,3705,3705,50
20240220,151200,1691695025,3705,3700,3705,3700,757
20240220,151100,1688893885,3700,3695,3700,3695,71
20240220,151000,1688631535,3700,3700,3705,3700,355
20240220,150900,1687317855,3705,3705,3705,3705,111
20240220,150800,1686906600,3705,3700,3705,3700,93
20240220,150700,1686562040,3700,3700,3700,3700,0
20240220,150600,1686562040,3700,3700,3700,3700,20
20240220,150500,1686488040,3700,3700,3700,3700,0
20240220,150400,1686488040,3700,3705,3705,3690,544
20240220,150300,1684473880,3700,3700,3700,3700,157
20240220,150200,1683892980,3705,3700,3705,3695,3552
20240220,150100,1670748475,3700,3700,3700,3700,251
20240220,150000,1669819775,3705,3705,3705,3705,0
20240220,145900,1669819775,3705,3705,3705,3705,1
20240220,145800,1669816070,3690,3695,3705,3690,243
20240220,145700,1668918300,3705,3700,3705,3700,9
20240220,145600,1668884980,3695,3700,3700,3695,643
20240220,145500,1666506480,3700,3700,3700,3695,4261
20240220,145400,1650741380,3690,3705,3705,3690,26
20240220,145300,1650645315,3695,3690,3695,3690,240
20240220,145200,1649759115,3700,3700,3700,3700,0
20240220,145100,1649759115,3700,3700,3700,3700,120
20240220,145000,1649315115,3700,3690,3700,3685,4225
20240220,144900,1633684330,3695,3695,3695,3695,218
20240220,144800,1632878820,3700,3700,3700,3700,51
20240220,144700,1632690120,3700,3700,3700,3700,1091
20240220,144600,1628653420,3700,3700,3700,3700,134
20240220,144500,1628157620,3705,3710,3710,3705,107
20240220,144400,1627761180,3705,3700,3705,3700,286
20240220,144300,1626702150,3700,3700,3700,3700,120
20240220,144200,1626258150,3705,3695,3705,3695,127
20240220,144100,1625788870,3695,3695,3695,3695,130
20240220,144000,1625308520,3700,3695,3700,3695,323
20240220,143900,1624114985,3695,3700,3700,3695,40
20240220,143800,1623967175,3700,3705,3705,3700,55
20240220,143700,1623763650,3700,3695,3705,3695,147
20240220,143600,1623219280,3710,3710,3710,3710,19
20240220,143500,1623148790,3705,3695,3710,3695,2647
20240220,143400,1613338280,3690,3695,3695,3690,189
20240220,143300,1612640755,3695,3695,3695,3695,167
20240220,143200,1612023690,3700,3700,3700,3700,2004
20240220,143100,1604608890,3700,3700,3700,3700,120
20240220,143000,1604164890,3700,3700,3700,3700,237
20240220,142900,1603287990,3700,3700,3700,3700,3
20240220,142800,1603276890,3690,3690,3690,3690,339
20240220,142700,1602025980,3695,3695,3695,3695,13
20240220,142600,1601977945,3700,3700,3700,3700,20
20240220,142500,1601903945,3705,3705,3705,3700,1109
20240220,142400,1597795700,3705,3700,3705,3690,643
20240220,142300,1595417235,3700,3700,3700,3700,116
20240220,142200,1594988035,3685,3695,3695,3685,281
20240220,142100,1593951780,3695,3700,3700,3695,13
20240220,142000,1593903695,3700,3690,3700,3690,330
20240220,141900,1592683395,3690,3690,3690,3690,302
20240220,141800,1591569015,3695,3695,3695,3695,0
20240220,141700,1591569015,3695,3690,3700,3690,246
20240220,141600,1590659485,3690,3690,3690,3690,250
20240220,141500,1589736985,3690,3690,3690,3690,500
20240220,141400,1587891985,3690,3690,3690,3690,120
20240220,141300,1587449185,3705,3700,3705,3700,291
20240220,141200,1586371130,3690,3700,3700,3690,500
20240220,141100,1584525120,3700,3690,3700,3690,136
20240220,141000,1584022530,3700,3700,3700,3700,120
20240220,140900,1583578530,3690,3690,3690,3690,240
20240220,140800,1582692930,3690,3700,3700,3690,658
20240220,140700,1580263910,3705,3705,3705,3705,0
20240220,140600,1580263910,3705,3700,3705,3695,122
20240220,140500,1579813105,3700,3690,3700,3690,792
20240220,140400,1576883505,3690,3685,3690,3685,199
20240220,140300,1576149590,3695,3695,3695,3685,44
20240220,140200,1575987040,3690,3690,3690,3690,120
20240220,140100,1575544240,3685,3695,3695,3685,120
20240220,140000,1575101640,3690,3690,3700,3690,638
20240220,135900,1572747405,3690,3695,3695,3690,88
20240220,135800,1572422260,3695,3700,3700,3695,218
20240220,135700,1571616255,3690,3685,3690,3685,401
20240220,135600,1570137970,3685,3695,3695,3685,175
20240220,135500,1569493040,3695,3700,3700,3695,104
20240220,135400,1569108245,3700,3690,3700,3690,1201
20240220,135300,1564669045,3695,3695,3695,3695,40
20240220,135200,1564521245,3700,3695,3700,3690,766
20240220,135100,1561688730,3690,3695,3695,3690,44
20240220,135000,1561526250,3700,3695,3705,3695,7304
20240220,134900,1534513870,3690,3690,3690,3690,120
20240220,134800,1534071070,3695,3690,3695,3690,162
20240220,134700,1533473080,3690,3690,3690,3690,124
20240220,134600,1533015520,3690,3690,3700,3690,333
20240220,134500,1531785990,3695,3700,3700,3695,68
20240220,134400,1531534580,3700,3680,3700,3680,253
20240220,134300,1530603115,3680,3685,3685,3680,70
20240220,134200,1530345295,3695,3680,3695,3680,163
20240220,134100,1529745060,3680,3680,3680,3680,1464
20240220,134000,1524357540,3680,3680,3680,3680,120
20240220,133900,1523915940,3685,3685,3685,3680,380
20240220,133800,1522516240,3685,3680,3685,3680,125
20240220,133700,1522056215,3685,3685,3685,3685,345
20240220,133600,1520784890,3690,3690,3690,3690,102
20240220,133500,1520408510,3690,3690,3690,3690,679
20240220,133400,1517903000,3690,3690,3690,3690,120
20240220,133300,1517460200,3695,3690,3695,3690,446
20240220,133200,1515814455,3690,3695,3695,3690,393
20240220,133100,1514362920,3695,3690,3695,3690,358
20240220,133000,1513041315,3695,3695,3695,3695,0
20240220,132900,1513041315,3695,3690,3695,3690,121
20240220,132800,1512594820,3690,3690,3690,3690,263
20240220,132700,1511624350,3690,3690,3695,3690,188
20240220,132600,1510930495,3690,3690,3690,3690,161
20240220,132500,1510336405,3695,3695,3695,3695,80
20240220,132400,1510040805,3700,3690,3700,3690,598
20240220,132300,1507833995,3690,3695,3695,3690,240
20240220,132200,1506948345,3700,3690,3700,3690,132
20240220,132100,1506461250,3690,3695,3695,3690,250
20240220,132000,1505538650,3700,3700,3700,3700,23
20240220,131900,1505453550,3700,3695,3700,3690,241
20240220,131800,1504564040,3695,3695,3695,3695,582
20240220,131700,1502413550,3700,3700,3705,3700,861
20240220,131600,1499227500,3700,3700,3700,3700,120
20240220,131500,1498783500,3700,3705,3705,3700,710
20240220,131400,1496156490,3700,3705,3705,3700,121
20240220,131300,1495708785,3700,3700,3700,3700,320
20240220,131200,1494524785,3700,3700,3700,3700,120
20240220,131100,1494080785,3705,3700,3705,3700,141
20240220,131000,1493559035,3700,3695,3700,3695,621
20240220,130900,1491261950,3695,3695,3695,3695,225
20240220,130800,1490430575,3695,3695,3695,3695,172
20240220,130700,1489795035,3695,3695,3695,3695,120
20240220,130600,1489351635,3695,3695,3695,3695,101
20240220,130500,1488978440,3695,3695,3695,3695,120
20240220,130400,1488535040,3695,3695,3695,3695,120
20240220,130300,1488091640,3695,3695,3695,3695,986
20240220,130200,1484448370,3695,3710,3710,3695,794
20240220,130100,1481511150,3705,3700,3705,3700,739
20240220,130000,1478776250,3705,3705,3705,3705,621
20240220,125900,1476475445,3705,3705,3705,3705,121
20240220,125800,1476027140,3705,3705,3705,3705,122
20240220,125700,1475575130,3705,3705,3705,3705,2837
20240220,125600,1465064045,3705,3705,3705,3705,120
20240220,125500,1464619445,3710,3695,3710,3695,381
20240220,125400,1463209200,3700,3710,3710,3700,5040
20240220,125300,1444547020,3715,3710,3715,3710,125
20240220,125200,1444083245,3710,3710,3710,3710,570
20240220,125100,1441968545,3715,3715,3715,3715,699
20240220,125000,1439371760,3715,3715,3715,3715,120
20240220,124900,1438925960,3710,3710,3710,3710,240
20240220,124800,1438035560,3710,3710,3710,3710,2352
20240220,124700,1429309640,3715,3715,3715,3715,337
20240220,124600,1428057685,3710,3710,3710,3710,380
20240220,124500,1426647885,3710,3715,3715,3710,300
20240220,124400,1425534470,3720,3720,3720,3720,1
20240220,124300,1425530750,3715,3715,3715,3715,520
20240220,124200,1423598950,3710,3710,3710,3710,120
20240220,124100,1423153750,3715,3715,3715,3715,121
20240220,124000,1422704235,3715,3715,3715,3715,119
20240220,123900,1422262150,3715,3720,3720,3715,2550
20240220,123800,1412778320,3715,3715,3715,3715,120
20240220,123700,1412332520,3720,3715,3720,3710,693
20240220,123600,1409758620,3710,3710,3710,3710,241
20240220,123500,1408864510,3710,3710,3710,3710,513
20240220,123400,1406961280,3710,3710,3710,3710,240
20240220,123300,1406070880,3710,3710,3710,3710,0
20240220,123200,1406070880,3710,3715,3720,3710,143
20240220,123100,1405539740,3710,3710,3710,3710,240
20240220,123000,1404649340,3720,3720,3720,3720,0
20240220,122900,1404649340,3720,3705,3720,3705,206
20240220,122800,1403885080,3705,3710,3710,3705,133
20240220,122700,1403392250,3710,3705,3710,3705,1130
20240220,122600,1399203050,3705,3705,3705,3705,226
20240220,122500,1398365720,3710,3705,3710,3705,1190
20240220,122400,1393956700,3720,3720,3720,3720,1
20240220,122300,1393952980,3720,3715,3720,3715,236
20240220,122200,1393075660,3715,3705,3715,3705,1476
20240220,122100,1387596145,3705,3710,3710,3705,1862
20240220,122000,1380688215,3710,3715,3715,3710,389
20240220,121900,1379243680,3710,3710,3710,3710,124
20240220,121800,1378783640,3710,3710,3710,3710,120
20240220,121700,1378338440,3710,3710,3710,3710,522
20240220,121600,1376401820,3710,3710,3710,3710,778
20240220,121500,1373515440,3715,3710,3715,3710,125
20240220,121400,1373051665,3715,3710,3715,3710,131
20240220,121300,1372565600,3715,3710,3715,3710,673
20240220,121200,1370066035,3710,3710,3710,3710,120
20240220,121100,1369620835,3715,3710,3715,3710,916
20240220,121000,1366218495,3710,3710,3710,3710,0
20240220,120900,1366218495,3710,3710,3710,3710,212
20240220,120800,1365431975,3710,3710,3710,3710,29
20240220,120700,1365324385,3710,3710,3715,3710,285
20240220,120600,1364266970,3710,3710,3710,3710,587
20240220,120500,1362089200,3710,3710,3710,3710,391
20240220,120400,1360638590,3710,3710,3710,3710,121
20240220,120300,1360189680,3710,3705,3710,3705,2554
20240220,120200,1350714940,3705,3705,3705,3705,120
20240220,120100,1350270340,3710,3705,3710,3705,122
20240220,120000,1349818320,3705,3705,3705,3705,121
20240220,115900,1349370015,3705,3705,3705,3705,120
20240220,115800,1348925415,3705,3710,3710,3705,203
20240220,115700,1348172995,3710,3710,3710,3710,120
20240220,115600,1347727795,3710,3710,3710,3710,120
20240220,115500,1347282595,3715,3715,3715,3710,133
20240220,115400,1346789100,3710,3710,3710,3710,120
20240220,115300,1346343900,3715,3710,3715,3710,3450
20240220,115200,1333527750,3715,3715,3715,3715,7
20240220,115100,1333501745,3710,3710,3710,3710,240
20240220,115000,1332611345,3715,3715,3715,3715,0
20240220,114900,1332611345,3715,3710,3715,3710,721
20240220,114800,1329936430,3710,3710,3710,3710,383
20240220,114700,1328515500,3710,3710,3710,3710,169
20240220,114600,1327888510,3710,3710,3710,3710,1
20240220,114500,1327884800,3715,3720,3720,3715,223
20240220,114400,1327055840,3715,3710,3715,3710,358
20240220,114300,1325727570,3715,3715,3715,3715,10
20240220,114200,1325690420,3720,3715,3720,3710,160
20240220,114100,1325096715,3715,3715,3715,3715,263
20240220,114000,1324119670,3715,3715,3715,3715,120
20240220,113900,1323673870,3720,3710,3720,3710,2733
20240220,113800,1313511715,3710,3710,3710,3710,121
20240220,113700,1313062805,3715,3710,3715,3710,121
20240220,113600,1312613890,3715,3710,3715,3710,1275
20240220,113500,1307877865,3710,3710,3710,3710,122
20240220,113400,1307425245,3705,3705,3715,3705,2097
20240220,113300,1299646105,3705,3705,3705,3705,130
20240220,113200,1299164455,3705,3700,3705,3700,121
20240220,113100,1298716155,3700,3700,3700,3700,500
20240220,113000,1296866155,3705,3705,3705,3700,538
20240220,112900,1294873570,3700,3700,3700,3700,120
20240220,112800,1294429570,3700,3705,3705,3700,121
20240220,112700,1293981865,3700,3700,3700,3700,155
20240220,112600,1293408365,3700,3700,3700,3700,194
20240220,112500,1292690565,3705,3705,3705,3705,112
20240220,112400,1292275605,3705,3705,3710,3705,190
20240220,112300,1291571405,3710,3705,3710,3705,247
20240220,112200,1290656220,3710,3715,3715,3710,213
20240220,112100,1289865525,3720,3715,3720,3715,3691
20240220,112000,1276152440,3710,3710,3710,3710,139
20240220,111900,1275636750,3710,3710,3710,3710,133
20240220,111800,1275143320,3715,3710,3715,3710,3844
20240220,111700,1260881975,3705,3705,3705,3705,158
20240220,111600,1260296585,3705,3700,3710,3700,1505
20240220,111500,1254721030,3705,3705,3705,3705,1179
20240220,111400,1250352835,3705,3700,3705,3700,132
20240220,111300,1249863780,3700,3705,3705,3700,135
20240220,111200,1249363680,3705,3705,3705,3705,0
20240220,111100,1249363680,3705,3700,3705,3700,242
20240220,111000,1248467670,3690,3690,3690,3690,122
20240220,110900,1248017490,3710,3705,3710,3705,953
20240220,110800,1244486585,3705,3710,3710,3705,240
20240220,110700,1243597380,3705,3710,3710,3705,456
20240220,110600,1241907795,3715,3700,3715,3700,4138
20240220,110500,1226581180,3685,3705,3705,3685,2487
20240220,110400,1217393895,3705,3705,3705,3705,578
20240220,110300,1215252405,3710,3715,3715,3705,1010
20240220,110200,1211510300,3710,3715,3715,3710,2134
20240220,110100,1203593090,3715,3715,3720,3715,310
20240220,110000,1202441385,3715,3720,3720,3715,394
20240220,105900,1200976455,3725,3720,3725,3720,188
20240220,105800,1200277080,3720,3715,3725,3715,6172
20240220,105700,1177318710,3720,3720,3720,3715,1941
20240220,105600,1170098790,3715,3715,3715,3715,0
20240220,105500,1170098790,3715,3720,3720,3715,244
20240220,105400,1169191710,3715,3710,3720,3710,10892
20240220,105300,1128715525,3715,3710,3715,3710,7654
20240220,105200,1100315780,3705,3700,3705,3700,1322
20240220,105100,1095418380,3700,3700,3700,3700,203
20240220,105000,1094667280,3700,3700,3700,3700,120
20240220,104900,1094223280,3700,3700,3700,3700,180
20240220,104800,1093557280,3700,3700,3700,3700,210
20240220,104700,1092780280,3700,3700,3705,3700,129
20240220,104600,1092302960,3700,3700,3700,3700,240
20240220,104500,1091414960,3700,3700,3700,3700,120
20240220,104400,1090970960,3705,3705,3705,3700,173
20240220,104300,1090330595,3700,3700,3705,3700,1427
20240220,104200,1085049165,3705,3705,3705,3705,160
20240220,104100,1084456365,3705,3710,3710,3705,146
20240220,104000,1083915430,3705,3705,3705,3700,5088
20240220,103900,1065065420,3695,3700,3700,3695,146
20240220,103800,1064525845,3700,3685,3700,3685,6802
20240220,103700,1039395425,3680,3685,3685,3680,1155
20240220,103600,1035144850,3685,3685,3685,3685,120
20240220,103500,1034702650,3685,3685,3685,3685,120
20240220,103400,1034260450,3690,3685,3695,3685,1286
20240220,103300,1029520640,3700,3695,3700,3695,17774
20240220,103200,963764155,3695,3695,3695,3695,27
20240220,103100,963664390,3700,3690,3700,3690,95
20240220,103000,963313830,3690,3690,3690,3690,300
20240220,102900,962206830,3680,3680,3680,3680,20
20240220,102800,962133230,3700,3690,3700,3690,3177
20240220,102700,950397030,3690,3675,3690,3675,1620
20240220,102600,944430515,3675,3675,3675,3675,0
20240220,102500,944430515,3675,3675,3695,3675,8790
20240220,102400,912042260,3675,3675,3675,3675,2010
20240220,102300,904655510,3675,3685,3685,3675,117
20240220,102200,904225515,3680,3685,3685,3680,2081
20240220,102100,896563665,3690,3690,3690,3685,167
20240220,102000,895947635,3690,3695,3695,3690,231
20240220,101900,895094240,3695,3695,3695,3690,2828
20240220,101800,884644995,3695,3705,3705,3695,4661
20240220,101700,867413835,3705,3700,3705,3700,52
20240220,101600,867221425,3705,3705,3705,3705,2138
20240220,101500,859300135,3705,3705,3705,3700,916
20240220,101400,855906920,3710,3705,3710,3705,27
20240220,101300,855806790,3710,3705,3710,3705,224
20240220,101200,854976505,3705,3700,3710,3695,6176
20240220,101100,832088775,3700,3690,3705,3690,3082
20240220,101000,820688715,3695,3685,3695,3685,344
20240220,100900,819420975,3685,3685,3700,3685,1423
20240220,100800,814173970,3700,3660,3700,3660,15016
20240220,100700,758728050,3660,3670,3670,3660,3444
20240220,100600,746096625,3670,3670,3670,3665,4072
20240220,100500,731154085,3670,3670,3670,3670,29
20240220,100400,731047655,3670,3675,3675,3670,1496
20240220,100300,725557235,3675,3675,3675,3670,186
20240220,100200,724874265,3675,3675,3675,3675,2
20240220,100100,724866915,3675,3675,3680,3675,200
20240220,100000,724131910,3675,3680,3680,3675,100
20240220,095900,723764370,3680,3685,3685,3675,3474
20240220,095800,710981895,3685,3685,3685,3685,15
20240220,095700,710926620,3700,3685,3700,3670,8174
20240220,095600,680840110,3700,3700,3700,3700,100
20240220,095500,680470110,3685,3700,3705,3685,1794
20240220,095400,673829125,3705,3690,3705,3685,3087
20240220,095300,662417075,3690,3685,3705,3685,1139
20240220,095200,658203925,3700,3695,3705,3685,4262
20240220,095100,642444670,3695,3690,3695,3675,2684
20240220,095000,632541250,3695,3685,3705,3685,15120
20240220,094900,576620320,3690,3675,3690,3660,13286
20240220,094800,527810370,3675,3675,3690,3675,1309
20240220,094700,522997255,3680,3680,3680,3680,742
20240220,094600,520266695,3680,3695,3695,3680,7145
20240220,094500,493962405,3690,3705,3705,3690,2635
20240220,094400,484214095,3705,3680,3705,3675,19349
20240220,094300,412711510,3685,3665,3690,3660,7348
20240220,094200,385692035,3675,3650,3685,3650,8702
20240220,094100,353775155,3650,3645,3650,3640,2349
20240220,094000,345203010,3640,3650,3650,3640,1493
20240220,093900,339753700,3645,3635,3650,3635,950
20240220,093800,336291870,3635,3640,3640,3635,157
20240220,093700,335720395,3640,3640,3640,3640,1120
20240220,093600,331643595,3635,3635,3640,3630,4245
20240220,093500,316213600,3635,3635,3635,3635,16
20240220,093400,316155440,3630,3655,3655,3630,3454
20240220,093300,303595955,3655,3645,3665,3645,23556
20240220,093200,217612105,3645,3625,3645,3625,4628
20240220,093100,200786230,3625,3630,3630,3625,152
20240220,093000,200235140,3630,3630,3630,3630,905
20240220,092900,196949990,3630,3625,3630,3625,5366
20240220,092800,177486880,3625,3625,3625,3620,330
20240220,092700,176291790,3625,3615,3625,3615,550
20240220,092600,174300310,3625,3630,3630,3620,28
20240220,092500,174198745,3630,3615,3630,3615,4046
20240220,092400,159547860,3615,3615,3615,3610,1559
20240220,092300,153917175,3615,3615,3615,3615,1401
20240220,092200,148852560,3615,3620,3620,3615,291
20240220,092100,147800020,3620,3620,3620,3615,479
20240220,092000,146066850,3620,3620,3620,3620,518
20240220,091900,144191690,3625,3625,3625,3620,444
20240220,091800,142583990,3620,3625,3625,3620,1086
20240220,091700,138651265,3620,3615,3620,3615,1918
20240220,091600,131711495,3625,3610,3625,3610,5631
20240220,091500,111349220,3610,3610,3615,3610,607
20240220,091400,109157800,3610,3610,3610,3600,2963
20240220,091300,98461670,3610,3610,3610,3600,331
20240220,091200,97267930,3610,3605,3610,3600,664
20240220,091100,94874380,3600,3605,3605,3600,1529
20240220,091000,89369405,3605,3595,3605,3595,5753
20240220,090900,68655460,3600,3595,3600,3590,1202
20240220,090800,64336565,3595,3595,3595,3580,275
20240220,090700,63347985,3595,3580,3595,3580,15545
20240220,090600,7488325,3580,3585,3585,3580,175
20240220,090500,6861500,3580,3565,3580,3565,268
20240220,090400,5904225,3565,3565,3565,3565,15
20240220,090300,5850750,3560,3540,3560,3540,98
20240220,090200,5502270,3535,3550,3550,3535,754
20240220,090100,2831840,3550,3545,3550,3545,454
20240220,090000,1221300,3540,3540,3540,3540,345