stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202300,4111160514,777,777,777,777,46330
20240221,202200,4111160514,777,777,777,777,0
20240221,202100,4111160514,777,777,777,777,0
20240221,202000,4111160514,777,777,777,777,0
20240221,201900,4111160514,777,777,777,777,0
20240221,201800,4111160514,777,777,777,777,0
20240221,201700,4111160514,777,777,777,777,0
20240221,201600,4111160514,777,777,777,777,0
20240221,201500,4111160514,777,777,777,777,0
20240221,201400,4111160514,777,777,777,777,0
20240221,201300,4111160514,777,777,777,777,0
20240221,201200,4111160514,777,777,777,777,0
20240221,201100,4111160514,777,777,777,777,0
20240221,201000,4111160514,777,777,777,777,0
20240221,200900,4111160514,777,777,777,777,0
20240221,200800,4111160514,777,777,777,777,0
20240221,200700,4111160514,777,777,777,777,0
20240221,200600,4111160514,777,777,777,777,0
20240221,200500,4111160514,777,777,777,777,0
20240221,200400,4111160514,777,777,777,777,0
20240221,200300,4111160514,777,777,777,777,0
20240221,200200,4111160514,777,777,777,777,0
20240221,200100,4111160514,777,777,777,777,0
20240221,200000,4111160514,777,777,777,777,0
20240221,195900,4111160514,777,777,777,777,0
20240221,195800,4111160514,777,777,777,777,0
20240221,195700,4111160514,777,777,777,777,0
20240221,195600,4111160514,777,777,777,777,0
20240221,195500,4111160514,777,777,777,777,0
20240221,195400,4111160514,777,777,777,777,0
20240221,195300,4111160514,777,777,777,777,46330
20240221,195200,4111160514,777,777,777,777,0
20240221,195100,4111160514,777,777,777,777,0
20240221,195000,4111160514,777,777,777,777,0
20240221,194900,4111160514,777,777,777,777,0
20240221,194800,4111160514,777,777,777,777,0
20240221,194700,4111160514,777,777,777,777,0
20240221,194600,4111160514,777,777,777,777,0
20240221,194500,4111160514,777,777,777,777,0
20240221,194400,4111160514,777,777,777,777,0
20240221,194300,4111160514,777,777,777,777,0
20240221,194200,4111160514,777,777,777,777,0
20240221,194100,4111160514,777,777,777,777,0
20240221,194000,4111160514,777,777,777,777,0
20240221,193900,4111160514,777,777,777,777,0
20240221,193800,4111160514,777,777,777,777,0
20240221,193700,4111160514,777,777,777,777,0
20240221,193600,4111160514,777,777,777,777,0
20240221,193500,4111160514,777,777,777,777,0
20240221,193400,4111160514,777,777,777,777,0
20240221,193300,4111160514,777,777,777,777,0
20240221,193200,4111160514,777,777,777,777,0
20240221,193100,4111160514,777,777,777,777,0
20240221,193000,4111160514,777,777,777,777,0
20240221,192900,4111160514,777,777,777,777,0
20240221,192800,4111160514,777,777,777,777,0
20240221,192700,4111160514,777,777,777,777,0
20240221,192600,4111160514,777,777,777,777,0
20240221,192500,4111160514,777,777,777,777,0
20240221,192400,4111160514,777,777,777,777,0
20240221,192300,4111160514,777,777,777,777,46330
20240221,192200,4111160514,777,777,777,777,0
20240221,192100,4111160514,777,777,777,777,0
20240221,192000,4111160514,777,777,777,777,0
20240221,191900,4111160514,777,777,777,777,0
20240221,191800,4111160514,777,777,777,777,0
20240221,191700,4111160514,777,777,777,777,0
20240221,191600,4111160514,777,777,777,777,0
20240221,191500,4111160514,777,777,777,777,0
20240221,191400,4111160514,777,777,777,777,0
20240221,191300,4111160514,777,777,777,777,0
20240221,191200,4111160514,777,777,777,777,0
20240221,191100,4111160514,777,777,777,777,0
20240221,191000,4111160514,777,777,777,777,0
20240221,190900,4111160514,777,777,777,777,0
20240221,190800,4111160514,777,777,777,777,0
20240221,190700,4111160514,777,777,777,777,0
20240221,190600,4111160514,777,777,777,777,0
20240221,190500,4111160514,777,777,777,777,0
20240221,190400,4111160514,777,777,777,777,0
20240221,190300,4111160514,777,777,777,777,0
20240221,190200,4111160514,777,777,777,777,0
20240221,190100,4111160514,777,777,777,777,0
20240221,190000,4111160514,777,777,777,777,0
20240221,185900,4111160514,777,777,777,777,0
20240221,185800,4111160514,777,777,777,777,0
20240221,185700,4111160514,777,777,777,777,0
20240221,185600,4111160514,777,777,777,777,0
20240221,185500,4111160514,777,777,777,777,0
20240221,185400,4111160514,777,777,777,777,0
20240221,185300,4111160514,777,777,777,777,46330
20240221,185200,4111160514,777,777,777,777,0
20240221,185100,4111160514,777,777,777,777,0
20240221,185000,4111160514,777,777,777,777,0
20240221,184900,4111160514,777,777,777,777,0
20240221,184800,4111160514,777,777,777,777,0
20240221,184700,4111160514,777,777,777,777,0
20240221,184600,4111160514,777,777,777,777,0
20240221,184500,4111160514,777,777,777,777,0
20240221,184400,4111160514,777,777,777,777,0
20240221,184300,4111160514,777,777,777,777,0
20240221,184200,4111160514,777,777,777,777,0
20240221,184100,4111160514,777,777,777,777,0
20240221,184000,4111160514,777,777,777,777,0
20240221,183900,4111160514,777,777,777,777,0
20240221,183800,4111160514,777,777,777,777,0
20240221,183700,4111160514,777,777,777,777,0
20240221,183600,4111160514,777,777,777,777,0
20240221,183500,4111160514,777,777,777,777,0
20240221,183400,4111160514,777,777,777,777,0
20240221,183300,4111160514,777,777,777,777,0
20240221,183200,4111160514,777,777,777,777,0
20240221,183100,4111160514,777,777,777,777,0
20240221,183000,4111160514,777,777,777,777,0
20240221,182900,4111160514,777,777,777,777,0
20240221,182800,4111160514,777,777,777,777,0
20240221,182700,4111160514,777,777,777,777,0
20240221,182600,4111160514,777,777,777,777,0
20240221,182500,4111160514,777,777,777,777,0
20240221,182400,4111160514,777,777,777,777,0
20240221,182300,4111160514,777,777,777,777,46330
20240221,182200,4111160514,777,777,777,777,0
20240221,182100,4111160514,777,777,777,777,0
20240221,182000,4111160514,777,777,777,777,0
20240221,181900,4111160514,777,777,777,777,0
20240221,181800,4111160514,777,777,777,777,0
20240221,181700,4111160514,777,777,777,777,0
20240221,181600,4111160514,777,777,777,777,0
20240221,181500,4111160514,777,777,777,777,0
20240221,181400,4111160514,777,777,777,777,0
20240221,181300,4111160514,777,777,777,777,0
20240221,181200,4111160514,777,777,777,777,0
20240221,181100,4111160514,777,777,777,777,0
20240221,181000,4111160514,777,777,777,777,0
20240221,180900,4111160514,777,777,777,777,0
20240221,180800,4111160514,777,777,777,777,0
20240221,180700,4111160514,777,777,777,777,0
20240221,180600,4111160514,777,777,777,777,0
20240221,180500,4111160514,777,777,777,777,0
20240221,180400,4111160514,777,777,777,777,0
20240221,180300,4111160514,777,777,777,777,0
20240221,180200,4111160514,777,777,777,777,0
20240221,180100,4111160514,777,777,777,777,0
20240221,180000,4111160514,777,777,777,777,0
20240221,175900,4111160514,777,777,777,777,0
20240221,175800,4111160514,777,777,777,777,0
20240221,175700,4111160514,777,777,777,777,0
20240221,175600,4111160514,777,777,777,777,0
20240221,175500,4111160514,777,777,777,777,0
20240221,175400,4111160514,777,777,777,777,0
20240221,175300,4111160514,777,777,777,777,46330
20240221,175200,4111160514,777,777,777,777,0
20240221,175100,4111160514,777,777,777,777,0
20240221,175000,4111160514,777,777,777,777,0
20240221,174900,4111160514,777,777,777,777,0
20240221,174800,4111160514,777,777,777,777,0
20240221,174700,4111160514,777,777,777,777,0
20240221,174600,4111160514,777,777,777,777,0
20240221,174500,4111160514,777,777,777,777,0
20240221,174400,4111160514,777,777,777,777,0
20240221,174300,4111160514,777,777,777,777,0
20240221,174200,4111160514,777,777,777,777,0
20240221,174100,4111160514,777,777,777,777,0
20240221,174000,4111160514,777,777,777,777,0
20240221,173900,4111160514,777,777,777,777,0
20240221,173800,4111160514,777,777,777,777,0
20240221,173700,4111160514,777,777,777,777,0
20240221,173600,4111160514,777,777,777,777,0
20240221,173500,4111160514,777,777,777,777,0
20240221,173400,4111160514,777,777,777,777,0
20240221,173300,4111160514,777,777,777,777,0
20240221,173200,4111160514,777,777,777,777,0
20240221,173100,4111160514,777,777,777,777,0
20240221,173000,4111160514,777,777,777,777,0
20240221,172900,4111160514,777,777,777,777,0
20240221,172800,4111160514,777,777,777,777,0
20240221,172700,4111160514,777,777,777,777,0
20240221,172600,4111160514,777,777,777,777,0
20240221,172500,4111160514,777,777,777,777,0
20240221,172400,4111160514,777,777,777,777,0
20240221,172300,4111160514,777,777,777,777,46330
20240221,172200,4111160514,777,777,777,777,0
20240221,172100,4111160514,777,777,777,777,0
20240221,172000,4111160514,777,777,777,777,0
20240221,171900,4111160514,777,777,777,777,0
20240221,171800,4111160514,777,777,777,777,0
20240221,171700,4111160514,777,777,777,777,0
20240221,171600,4111160514,777,777,777,777,0
20240221,171500,4111160514,777,777,777,777,0
20240221,171400,4111160514,777,777,777,777,0
20240221,171300,4111160514,777,777,777,777,0
20240221,171200,4111160514,777,777,777,777,0
20240221,171100,4111160514,777,777,777,777,0
20240221,171000,4111160514,777,777,777,777,0
20240221,170900,4111160514,777,777,777,777,0
20240221,170800,4111160514,777,777,777,777,0
20240221,170700,4111160514,777,777,777,777,0
20240221,170600,4111160514,777,777,777,777,0
20240221,170500,4111160514,777,777,777,777,0
20240221,170400,4111160514,777,777,777,777,0
20240221,170300,4111160514,777,777,777,777,0
20240221,170200,4111160514,777,777,777,777,0
20240221,170100,4111160514,777,777,777,777,0
20240221,170000,4111160514,777,777,777,777,0
20240221,165900,4111160514,777,777,777,777,0
20240221,165800,4111160514,777,777,777,777,0
20240221,165700,4111160514,777,777,777,777,0
20240221,165600,4111160514,777,777,777,777,0
20240221,165500,4111160514,777,777,777,777,0
20240221,165400,4111160514,777,777,777,777,0
20240221,165300,4111160514,777,777,777,777,46330
20240221,165200,4111160514,777,777,777,777,0
20240221,165100,4111160514,777,777,777,777,0
20240221,165000,4111160514,777,777,777,777,0
20240221,164900,4111160514,777,777,777,777,0
20240221,164800,4111160514,777,777,777,777,0
20240221,164700,4111160514,777,777,777,777,0
20240221,164600,4111160514,777,777,777,777,0
20240221,164500,4111160514,777,777,777,777,0
20240221,164400,4111160514,777,777,777,777,0
20240221,164300,4111160514,777,777,777,777,0
20240221,164200,4111160514,777,777,777,777,0
20240221,164100,4111160514,777,777,777,777,0
20240221,164000,4111160514,777,777,777,777,0
20240221,163900,4111160514,777,777,777,777,0
20240221,163800,4111160514,777,777,777,777,0
20240221,163700,4111160514,777,777,777,777,0
20240221,163600,4111160514,777,777,777,777,0
20240221,163500,4111160514,777,777,777,777,0
20240221,163400,4111160514,777,777,777,777,0
20240221,163300,4111160514,777,777,777,777,0
20240221,163200,4111160514,777,777,777,777,0
20240221,163100,4111160514,777,777,777,777,0
20240221,163000,4111160514,777,777,777,777,0
20240221,162900,4111160514,777,777,777,777,0
20240221,162800,4111160514,777,777,777,777,0
20240221,162700,4111160514,777,777,777,777,0
20240221,162600,4111160514,777,777,777,777,0
20240221,162500,4111160514,777,777,777,777,0
20240221,162400,4111160514,777,777,777,777,0
20240221,162300,4111160514,777,777,777,777,46330
20240221,162200,4111160514,777,777,777,777,0
20240221,162100,4111160514,777,777,777,777,0
20240221,162000,4111160514,777,777,777,777,0
20240221,161900,4111160514,777,777,777,777,0
20240221,161800,4111160514,777,777,777,777,0
20240221,161700,4111160514,777,777,777,777,0
20240221,161600,4111160514,777,777,777,777,0
20240221,161500,4111160514,777,777,777,777,0
20240221,161400,4111160514,777,777,777,777,0
20240221,161300,4111160514,777,777,777,777,0
20240221,161200,4111160514,777,777,777,777,0
20240221,161100,4111160514,777,777,777,777,0
20240221,161000,4111160514,777,777,777,777,0
20240221,160900,4111160514,777,777,777,777,0
20240221,160800,4111160514,777,777,777,777,0
20240221,160700,4111160514,777,777,777,777,0
20240221,160600,4111160514,777,777,777,777,0
20240221,160500,4111160514,777,777,777,777,0
20240221,160400,4111160514,777,777,777,777,0
20240221,160300,4111160514,777,777,777,777,0
20240221,160200,4111160514,777,777,777,777,0
20240221,160100,4111160514,777,777,777,777,0
20240221,160000,4111160514,777,777,777,777,0
20240221,155900,4111160514,777,777,777,777,0
20240221,155800,4111160514,777,777,777,777,0
20240221,155700,4111160514,777,777,777,777,0
20240221,155600,4111160514,777,777,777,777,0
20240221,155500,4111160514,777,777,777,777,0
20240221,155400,4111160514,777,777,777,777,0
20240221,155300,4111160514,777,777,777,777,46330
20240221,155200,4111160514,777,777,777,777,0
20240221,155100,4111160514,777,777,777,777,0
20240221,155000,4111160514,777,777,777,777,0
20240221,154900,4111160514,777,777,777,777,0
20240221,154800,4111160514,777,777,777,777,0
20240221,154700,4111160514,777,777,777,777,0
20240221,154600,4111160514,777,777,777,777,0
20240221,154500,4111160514,777,777,777,777,0
20240221,154400,4111160514,777,777,777,777,0
20240221,154300,4111160514,777,777,777,777,0
20240221,154200,4111160514,777,777,777,777,0
20240221,154100,4111160514,777,777,777,777,0
20240221,154000,4111160514,777,777,777,777,0
20240221,153900,4111160514,777,777,777,777,0
20240221,153800,4111160514,777,777,777,777,0
20240221,153700,4111160514,777,777,777,777,0
20240221,153600,4111160514,777,777,777,777,0
20240221,153500,4111160514,777,777,777,777,0
20240221,153400,4111160514,777,777,777,777,0
20240221,153300,4111160514,777,777,777,777,0
20240221,153200,4111160514,777,777,777,777,0
20240221,153100,4111160514,777,777,777,777,0
20240221,153000,4111160514,777,777,777,777,46330
20240221,152900,4075162104,755,755,755,755,0
20240221,152800,4075162104,755,755,755,755,0
20240221,152700,4075162104,755,755,755,755,0
20240221,152600,4075162104,755,755,755,755,0
20240221,152500,4075162104,755,755,755,755,0
20240221,152400,4075162104,755,755,755,755,0
20240221,152300,4075162104,755,755,755,755,0
20240221,152200,4075162104,755,755,755,755,0
20240221,152100,4075162104,755,755,755,755,0
20240221,152000,4075162104,755,755,755,755,0
20240221,151900,4075162104,755,758,758,752,2651
20240221,151800,4073159931,759,758,759,752,2564
20240221,151700,4071228564,755,759,759,755,3112
20240221,151600,4068876836,759,758,759,758,1420
20240221,151500,4067800475,758,756,759,754,7676
20240221,151400,4061993881,755,752,756,752,8503
20240221,151300,4055588284,752,752,752,751,4240
20240221,151200,4052399833,751,750,752,747,8905
20240221,151100,4045733323,748,749,749,746,3101
20240221,151000,4043414605,749,747,749,747,1070
20240221,150900,4042614415,747,748,748,747,34
20240221,150800,4042589003,748,748,748,748,1474
20240221,150700,4041486451,747,747,747,744,2638
20240221,150600,4039520225,747,749,749,746,584
20240221,150500,4039083877,749,747,749,747,6044
20240221,150400,4034568867,747,747,747,747,0
20240221,150300,4034568867,747,747,747,744,253
20240221,150200,4034380095,744,745,745,744,245
20240221,150100,4034197814,743,744,744,743,4132
20240221,150000,4031127676,748,748,748,748,0
20240221,145900,4031127676,748,748,748,744,20563
20240221,145800,4015821589,746,744,746,744,1450
20240221,145700,4014740753,744,746,747,744,2795
20240221,145600,4012654765,744,744,744,741,891
20240221,145500,4011992362,740,746,746,740,4001
20240221,145400,4009027598,743,743,746,742,3404
20240221,145300,4006499344,743,744,744,742,2686
20240221,145200,4004503838,743,744,744,742,5451
20240221,145100,4000450294,740,747,750,740,34886
20240221,145000,3974530469,747,750,750,746,4854
20240221,144900,3970900767,750,750,750,750,6
20240221,144800,3970896267,750,751,752,749,10009
20240221,144700,3963392438,750,750,752,749,11839
20240221,144600,3954517495,753,752,753,750,3755
20240221,144500,3951699369,753,752,753,750,1678
20240221,144400,3950438763,752,749,752,749,3006
20240221,144300,3948181335,748,752,752,747,3389
20240221,144200,3945641390,744,755,755,744,29561
20240221,144100,3923557285,757,757,759,750,21514
20240221,144000,3907370340,757,761,761,757,3015
20240221,143900,3905083579,762,762,762,761,254
20240221,143800,3904890232,764,764,764,764,19
20240221,143700,3904875716,765,761,765,761,6326
20240221,143600,3900037660,765,760,765,759,4219
20240221,143500,3896832653,760,762,765,760,4554
20240221,143400,3893368004,766,766,766,766,1019
20240221,143300,3892587450,766,767,767,766,1045
20240221,143200,3891785955,767,764,767,764,2004
20240221,143100,3890252677,764,764,764,764,50
20240221,143000,3890214477,763,765,765,761,45
20240221,142900,3890180096,760,760,760,760,2871
20240221,142800,3887998136,760,759,765,759,3950
20240221,142700,3884996426,758,767,767,758,5182
20240221,142600,3881058460,767,761,770,761,1975
20240221,142500,3879538780,763,762,763,761,5761
20240221,142400,3875147945,761,761,763,761,367
20240221,142300,3874868392,763,761,767,760,1186
20240221,142200,3873963597,761,764,764,761,2405
20240221,142100,3872129203,764,766,767,764,102
20240221,142000,3872051138,766,766,766,766,225
20240221,141900,3871878788,767,763,767,761,1199
20240221,141800,3870961884,763,764,764,761,4951
20240221,141700,3867187713,764,762,764,759,3870
20240221,141600,3864249606,760,764,765,760,4607
20240221,141500,3860742279,764,764,764,764,758
20240221,141400,3860163167,762,764,765,762,2399
20240221,141300,3858328311,765,766,766,765,1377
20240221,141200,3857273948,766,764,766,764,1366
20240221,141100,3856230290,764,761,765,761,4561
20240221,141000,3852745549,761,764,764,760,6426
20240221,140900,3847861436,761,765,765,761,1118
20240221,140800,3847008567,765,766,766,765,28
20240221,140700,3846987121,758,762,764,758,7378
20240221,140600,3841369661,761,765,765,754,11630
20240221,140500,3832535179,764,766,770,764,1783
20240221,140400,3831172727,766,769,770,766,340
20240221,140300,3830911923,770,770,770,769,2753
20240221,140200,3828792129,770,769,770,769,34
20240221,140100,3828765950,770,767,770,767,963
20240221,140000,3828027167,771,768,771,767,4691
20240221,135900,3824424471,768,768,768,764,3923
20240221,135800,3821427251,768,772,772,765,6180
20240221,135700,3816696311,772,771,772,771,266
20240221,135600,3816490961,772,769,772,768,125
20240221,135500,3816394916,772,769,772,769,11
20240221,135400,3816386454,775,773,775,773,1001
20240221,135300,3815611690,774,768,774,768,13
20240221,135200,3815601696,765,776,776,765,6009
20240221,135100,3810986514,776,770,776,769,3969
20240221,135000,3807931646,778,772,778,770,1493
20240221,134900,3806781401,769,769,772,769,2363
20240221,134800,3804961764,765,772,772,764,9622
20240221,134700,3797586284,772,774,776,772,24729
20240221,134600,3778461236,776,778,780,773,25901
20240221,134500,3758361802,780,778,781,778,9206
20240221,134400,3751190260,781,783,786,778,24059
20240221,134300,3732372613,783,781,784,780,28387
20240221,134200,3710204696,780,780,781,778,9683
20240221,134100,3702651655,778,781,781,775,2766
20240221,134000,3700493847,778,782,782,778,2333
20240221,133900,3698670688,778,774,782,774,17984
20240221,133800,3684668084,774,772,774,772,904
20240221,133700,3683968402,772,770,772,768,7902
20240221,133600,3677884865,771,771,771,768,628
20240221,133500,3677401919,770,768,770,768,2322
20240221,133400,3675615507,768,767,768,767,4489
20240221,133300,3672171444,766,770,770,766,1203
20240221,133200,3671249489,767,767,771,767,602
20240221,133100,3670787714,771,771,772,766,16818
20240221,133000,3657875286,771,769,771,768,8743
20240221,132900,3651154190,770,772,772,770,29691
20240221,132800,3628286761,772,772,772,772,1660
20240221,132700,3627005241,771,771,774,770,8834
20240221,132600,3620197489,771,775,775,771,15149
20240221,132500,3608478066,775,774,775,771,2452
20240221,132400,3606580865,775,776,776,771,6559
20240221,132300,3601505772,776,776,779,776,4095
20240221,132200,3598319158,779,772,780,771,21033
20240221,132100,3581995323,774,772,775,770,39723
20240221,132000,3551319222,773,771,773,769,3390
20240221,131900,3548704525,769,773,773,768,1918
20240221,131800,3547228467,770,769,775,769,9350
20240221,131700,3540002964,769,774,775,763,10924
20240221,131600,3531584256,767,763,775,757,28888
20240221,131500,3509481960,763,763,769,761,4971
20240221,131400,3505687051,763,754,770,751,31798
20240221,131300,3481485570,754,751,754,750,5703
20240221,131200,3477195440,753,754,754,750,3589
20240221,131100,3474500320,752,745,752,745,7215
20240221,131000,3469106708,746,751,751,746,27824
20240221,130900,3448305315,750,751,751,750,8514
20240221,130800,3441914144,750,755,755,750,7988
20240221,130700,3435913202,751,757,757,750,12682
20240221,130600,3426379186,757,759,760,752,16553
20240221,130500,3413887985,760,756,760,756,3603
20240221,130400,3411155687,758,756,758,752,7910
20240221,130300,3405187456,756,755,758,750,17920
20240221,130200,3391706542,760,763,763,753,32454
20240221,130100,3367186147,763,769,769,762,2070
20240221,130000,3365607560,769,769,771,763,7146
20240221,125900,3360143955,770,766,770,766,1553
20240221,125800,3358949300,766,774,774,765,2317
20240221,125700,3357174931,774,769,777,764,994
20240221,125600,3356408524,769,768,769,764,2904
20240221,125500,3354185887,768,764,768,762,26492
20240221,125400,3333968600,769,766,770,760,16514
20240221,125300,3321393403,766,768,768,759,26154
20240221,125200,3301438627,767,773,775,767,12913
20240221,125100,3291492574,775,770,778,768,7281
20240221,125000,3285870014,774,772,777,770,10827
20240221,124900,3277527079,778,771,782,770,22201
20240221,124800,3260290735,775,770,776,770,13403
20240221,124700,3249962481,770,769,781,763,40840
20240221,124600,3218631548,770,787,787,770,45136
20240221,124500,3183462099,788,789,797,786,72640
20240221,124400,3125907573,786,777,793,777,57312
20240221,124300,3080759340,781,777,782,776,19819
20240221,124200,3065321903,778,773,788,773,40234
20240221,124100,3033889540,775,777,779,770,34345
20240221,124000,3007271956,779,774,779,772,27021
20240221,123900,2986338906,778,760,789,760,44180
20240221,123800,2952103778,760,760,764,760,4026
20240221,123700,2949039319,761,762,762,758,8882
20240221,123600,2942294877,761,759,761,758,17358
20240221,123500,2929118337,758,757,759,757,5079
20240221,123400,2925264762,757,758,759,757,8899
20240221,123300,2918522156,757,757,758,756,2641
20240221,123200,2916522009,757,755,757,755,8890
20240221,123100,2909795208,757,757,757,754,3179
20240221,123000,2907397923,755,754,758,754,4035
20240221,122900,2904355301,753,757,758,753,3712
20240221,122800,2901552957,758,757,758,754,6107
20240221,122700,2896930376,757,754,757,754,29157
20240221,122600,2874892031,756,753,756,753,18076
20240221,122500,2861232862,754,758,759,754,10254
20240221,122400,2853476980,758,754,760,753,5783
20240221,122300,2849102158,757,759,759,753,17256
20240221,122200,2836062977,759,754,759,751,11943
20240221,122100,2827071546,754,755,758,754,9790
20240221,122000,2819682254,759,761,761,751,36156
20240221,121900,2792403846,756,760,761,756,18976
20240221,121800,2778037088,761,761,761,755,15960
20240221,121700,2765942935,761,758,762,757,18212
20240221,121600,2752092718,757,768,768,751,106954
20240221,121500,2670946091,768,769,770,767,39901
20240221,121400,2640267740,770,784,784,765,34358
20240221,121300,2613705722,783,795,795,779,15298
20240221,121200,2601639582,790,788,797,785,22098
20240221,121100,2584148507,788,792,792,786,24779
20240221,121000,2564614310,792,796,796,788,20001
20240221,120900,2548770320,796,778,796,778,26191
20240221,120800,2528111655,786,791,795,769,138318
20240221,120700,2420343918,792,790,796,790,16931
20240221,120600,2406948028,790,790,790,790,0
20240221,120500,2406948028,790,795,798,790,36478
20240221,120400,2378060867,795,798,802,794,76378
20240221,120300,2317241392,798,820,821,798,50329
20240221,120200,2276714762,821,822,825,820,26835
20240221,120100,2254659453,823,822,824,821,8068
20240221,120000,2248027404,821,814,823,814,42349
20240221,115900,2213350259,815,809,815,808,36594
20240221,115800,2183681033,809,832,834,803,116857
20240221,115700,2088323834,834,841,841,831,20794
20240221,115600,2070931774,841,836,841,828,53066
20240221,115500,2026769610,834,840,843,834,31138
20240221,115400,2000718827,843,837,850,837,36524
20240221,115300,1969936508,837,845,847,835,27208
20240221,115200,1947032600,845,861,862,845,42876
20240221,115100,1910463066,853,851,861,845,71243
20240221,115000,1849729424,853,833,870,826,141638
20240221,114900,1730637696,834,839,846,830,109044
20240221,114800,1639537041,839,871,874,832,218173
20240221,114700,1452285200,873,862,874,856,135813
20240221,114600,1334857861,862,874,875,862,107864
20240221,114500,1241184976,874,878,888,871,102249
20240221,114400,1151359461,878,897,902,876,99734
20240221,114300,1062784431,901,893,902,880,138957
20240221,114200,938992698,893,910,920,861,190988
20240221,114100,769156321,905,877,920,853,281686
20240221,114000,518735816,877,877,877,877,0
20240221,113900,518735816,877,809,877,809,119394
20240221,113800,419016715,809,798,822,797,242308
20240221,113700,223097626,791,791,791,791,0
20240221,113600,223097626,791,791,791,791,0
20240221,113500,223097626,791,773,791,773,20782
20240221,113400,206687386,773,789,790,773,21285
20240221,113300,190055945,789,773,791,773,50142
20240221,113200,150680388,772,774,774,771,2475
20240221,113100,148771150,775,774,776,774,1037
20240221,113000,147966858,771,769,777,769,3237
20240221,112900,145465784,769,778,778,769,22222
20240221,112800,128346717,777,772,778,772,16583
20240221,112700,115486483,772,764,772,763,652
20240221,112600,114987882,764,769,769,764,5098
20240221,112500,111085153,774,765,777,765,10139
20240221,112400,103279431,765,759,765,759,5115
20240221,112300,99385615,760,758,760,758,3506
20240221,112200,96724903,757,757,758,756,193
20240221,112100,96578727,758,757,758,757,171
20240221,112000,96449114,757,757,757,757,106
20240221,111900,96368872,757,751,757,751,2720
20240221,111800,94315921,751,753,753,751,3570
20240221,111700,91631109,753,752,757,752,5898
20240221,111600,87185808,744,756,758,744,4197
20240221,111500,84031370,756,756,759,754,6685
20240221,111400,78967554,755,747,755,747,14033
20240221,111300,68436421,747,745,747,745,535
20240221,111200,68037403,745,745,745,745,22
20240221,111100,68021013,746,746,746,746,0
20240221,111000,68021013,746,746,746,746,477
20240221,110900,67665171,746,745,746,745,228
20240221,110800,67495084,745,745,745,745,3
20240221,110700,67492849,745,745,745,745,1076
20240221,110600,66691229,746,745,746,745,1192
20240221,110500,65803099,744,744,744,744,740
20240221,110400,65252539,744,744,744,744,3
20240221,110300,65250307,744,744,744,744,0
20240221,110200,65250307,744,742,744,742,10979
20240221,110100,57102522,742,742,742,742,496
20240221,110000,56734490,741,741,741,741,0
20240221,105900,56734490,741,741,741,741,0
20240221,105800,56734490,741,741,741,741,222
20240221,105700,56569988,741,742,742,741,479
20240221,105600,56214571,738,740,740,738,48
20240221,105500,56179130,742,741,742,741,3604
20240221,105400,53506233,739,741,741,739,607
20240221,105300,53057259,741,740,741,738,351
20240221,105200,52798146,741,739,741,739,784
20240221,105100,52218013,739,739,739,739,0
20240221,105000,52218013,739,739,739,739,200
20240221,104900,52070213,739,742,742,739,169
20240221,104800,51945138,743,744,744,743,479
20240221,104700,51588763,744,744,744,744,147
20240221,104600,51479395,744,746,746,744,528
20240221,104500,51086092,745,746,746,745,2612
20240221,104400,49139639,746,744,746,744,3937
20240221,104300,46205922,744,742,744,742,2690
20240221,104200,44207973,742,741,742,741,701
20240221,104100,43688031,740,741,742,740,1392
20240221,104000,42655350,741,741,741,741,150
20240221,103900,42544200,741,741,743,741,570
20240221,103800,42120895,741,740,741,740,958
20240221,103700,41411137,740,739,740,739,809
20240221,103600,40812612,739,739,740,739,1168
20240221,103500,39949409,739,739,739,739,16
20240221,103400,39937585,739,738,739,738,573
20240221,103300,39514233,738,738,738,738,10
20240221,103200,39506853,738,739,739,738,4
20240221,103100,39503898,738,738,738,738,505
20240221,103000,39131208,736,736,736,736,1909
20240221,102900,37726184,736,735,736,735,7548
20240221,102800,32178204,735,734,735,734,706
20240221,102700,31659988,734,734,734,734,0
20240221,102600,31659988,734,734,734,734,50
20240221,102500,31623288,734,734,734,734,1
20240221,102400,31622554,734,734,734,734,255
20240221,102300,31435384,735,735,735,735,30
20240221,102200,31413334,735,735,735,735,2
20240221,102100,31411864,735,735,735,735,1441
20240221,102000,30352729,735,735,735,735,363
20240221,101900,30085924,734,735,735,734,188
20240221,101800,29947812,734,734,734,734,942
20240221,101700,29256384,734,734,734,734,735
20240221,101600,28716894,734,734,734,734,2
20240221,101500,28715426,734,734,734,734,0
20240221,101400,28715426,734,734,734,734,50
20240221,101300,28678726,733,733,733,733,0
20240221,101200,28678726,733,733,733,733,0
20240221,101100,28678726,733,733,733,733,215
20240221,101000,28521131,733,733,733,733,22
20240221,100900,28505005,733,733,733,733,788
20240221,100800,27927401,733,733,733,733,0
20240221,100700,27927401,733,733,733,733,0
20240221,100600,27927401,733,733,733,733,0
20240221,100500,27927401,733,733,733,733,0
20240221,100400,27927401,733,733,733,733,0
20240221,100300,27927401,733,733,733,733,72
20240221,100200,27874625,731,733,733,731,35
20240221,100100,27849021,733,733,733,733,0
20240221,100000,27849021,733,733,733,733,0
20240221,095900,27849021,733,733,733,733,1091
20240221,095800,27049318,735,735,735,735,0
20240221,095700,27049318,735,735,735,735,0
20240221,095600,27049318,735,735,735,735,0
20240221,095500,27049318,735,735,735,735,17
20240221,095400,27036823,734,734,734,734,0
20240221,095300,27036823,734,734,734,733,198
20240221,095200,26891667,735,735,735,735,7
20240221,095100,26886522,735,734,735,734,160
20240221,095000,26768994,734,734,734,734,0
20240221,094900,26768994,734,734,734,734,12
20240221,094800,26760186,734,734,734,734,0
20240221,094700,26760186,734,734,734,734,0
20240221,094600,26760186,734,734,734,734,32
20240221,094500,26736698,734,734,734,734,0
20240221,094400,26736698,734,734,734,734,11
20240221,094300,26728624,734,734,735,734,292
20240221,094200,26514269,735,735,735,735,0
20240221,094100,26514269,735,735,735,735,0
20240221,094000,26514269,735,733,735,731,3011
20240221,093900,24313218,731,731,736,731,85
20240221,093800,24251078,736,736,736,736,4
20240221,093700,24248134,731,733,736,731,2391
20240221,093600,22499006,734,734,734,733,209
20240221,093500,22345791,734,734,734,734,11
20240221,093400,22337717,734,737,737,734,300
20240221,093300,22116622,739,739,739,739,0
20240221,093200,22116622,739,736,749,736,3070
20240221,093100,19849045,735,736,736,735,939
20240221,093000,19158876,736,736,736,736,200
20240221,092900,19011676,736,736,736,736,396
20240221,092800,18720220,736,736,736,736,0
20240221,092700,18720220,736,736,736,736,3
20240221,092600,18718012,736,735,736,735,125
20240221,092500,18626127,731,731,731,731,0
20240221,092400,18626127,731,731,731,731,0
20240221,092300,18626127,731,731,731,731,0
20240221,092200,18626127,731,731,731,731,0
20240221,092100,18626127,731,734,735,731,470
20240221,092000,18280980,734,732,734,730,772
20240221,091900,17714505,732,732,732,732,20
20240221,091800,17699865,733,733,733,733,0
20240221,091700,17699865,733,727,733,727,1700
20240221,091600,16458997,734,731,734,731,503
20240221,091500,16090647,726,726,726,726,1000
20240221,091400,15364647,731,729,731,725,2087
20240221,091300,13851423,728,728,728,728,0
20240221,091200,13851423,728,728,728,728,501
20240221,091100,13486695,727,727,727,727,26
20240221,091000,13467793,731,731,731,731,0
20240221,090900,13467793,731,731,731,731,0
20240221,090800,13467793,731,726,731,726,6810
20240221,090700,8523390,726,726,726,726,83
20240221,090600,8463132,726,726,726,725,4309
20240221,090500,5334814,726,728,728,726,217
20240221,090400,5176958,724,723,724,723,3573
20240221,090300,2593524,723,723,723,723,14
20240221,090200,2583402,723,723,723,723,734
20240221,090100,2052720,720,720,720,720,709
20240221,090000,1542240,720,720,720,720,2142