stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,204000,1448299775,2350,2350,2350,2350,16853
20240222,203900,1448299775,2350,2350,2350,2350,0
20240222,203800,1448299775,2350,2350,2350,2350,0
20240222,203700,1448299775,2350,2350,2350,2350,0
20240222,203600,1448299775,2350,2350,2350,2350,0
20240222,203500,1448299775,2350,2350,2350,2350,0
20240222,203400,1448299775,2350,2350,2350,2350,0
20240222,203300,1448299775,2350,2350,2350,2350,0
20240222,203200,1448299775,2350,2350,2350,2350,0
20240222,203100,1448299775,2350,2350,2350,2350,0
20240222,203000,1448299775,2350,2350,2350,2350,0
20240222,202900,1448299775,2350,2350,2350,2350,0
20240222,202800,1448299775,2350,2350,2350,2350,0
20240222,202700,1448299775,2350,2350,2350,2350,0
20240222,202600,1448299775,2350,2350,2350,2350,0
20240222,202500,1448299775,2350,2350,2350,2350,0
20240222,202400,1448299775,2350,2350,2350,2350,0
20240222,202300,1448299775,2350,2350,2350,2350,0
20240222,202200,1448299775,2350,2350,2350,2350,0
20240222,202100,1448299775,2350,2350,2350,2350,0
20240222,202000,1448299775,2350,2350,2350,2350,0
20240222,201900,1448299775,2350,2350,2350,2350,0
20240222,201800,1448299775,2350,2350,2350,2350,0
20240222,201700,1448299775,2350,2350,2350,2350,0
20240222,201600,1448299775,2350,2350,2350,2350,0
20240222,201500,1448299775,2350,2350,2350,2350,0
20240222,201400,1448299775,2350,2350,2350,2350,0
20240222,201300,1448299775,2350,2350,2350,2350,0
20240222,201200,1448299775,2350,2350,2350,2350,0
20240222,201100,1448299775,2350,2350,2350,2350,0
20240222,201000,1448299775,2350,2350,2350,2350,16853
20240222,200900,1448299775,2350,2350,2350,2350,0
20240222,200800,1448299775,2350,2350,2350,2350,0
20240222,200700,1448299775,2350,2350,2350,2350,0
20240222,200600,1448299775,2350,2350,2350,2350,0
20240222,200500,1448299775,2350,2350,2350,2350,0
20240222,200400,1448299775,2350,2350,2350,2350,0
20240222,200300,1448299775,2350,2350,2350,2350,0
20240222,200200,1448299775,2350,2350,2350,2350,0
20240222,200100,1448299775,2350,2350,2350,2350,0
20240222,200000,1448299775,2350,2350,2350,2350,0
20240222,195900,1448299775,2350,2350,2350,2350,0
20240222,195800,1448299775,2350,2350,2350,2350,0
20240222,195700,1448299775,2350,2350,2350,2350,0
20240222,195600,1448299775,2350,2350,2350,2350,0
20240222,195500,1448299775,2350,2350,2350,2350,0
20240222,195400,1448299775,2350,2350,2350,2350,0
20240222,195300,1448299775,2350,2350,2350,2350,0
20240222,195200,1448299775,2350,2350,2350,2350,0
20240222,195100,1448299775,2350,2350,2350,2350,0
20240222,195000,1448299775,2350,2350,2350,2350,0
20240222,194900,1448299775,2350,2350,2350,2350,0
20240222,194800,1448299775,2350,2350,2350,2350,0
20240222,194700,1448299775,2350,2350,2350,2350,0
20240222,194600,1448299775,2350,2350,2350,2350,0
20240222,194500,1448299775,2350,2350,2350,2350,0
20240222,194400,1448299775,2350,2350,2350,2350,0
20240222,194300,1448299775,2350,2350,2350,2350,0
20240222,194200,1448299775,2350,2350,2350,2350,0
20240222,194100,1448299775,2350,2350,2350,2350,0
20240222,194000,1448299775,2350,2350,2350,2350,16853
20240222,193900,1448299775,2350,2350,2350,2350,0
20240222,193800,1448299775,2350,2350,2350,2350,0
20240222,193700,1448299775,2350,2350,2350,2350,0
20240222,193600,1448299775,2350,2350,2350,2350,0
20240222,193500,1448299775,2350,2350,2350,2350,0
20240222,193400,1448299775,2350,2350,2350,2350,0
20240222,193300,1448299775,2350,2350,2350,2350,0
20240222,193200,1448299775,2350,2350,2350,2350,0
20240222,193100,1448299775,2350,2350,2350,2350,0
20240222,193000,1448299775,2350,2350,2350,2350,0
20240222,192900,1448299775,2350,2350,2350,2350,0
20240222,192800,1448299775,2350,2350,2350,2350,0
20240222,192700,1448299775,2350,2350,2350,2350,0
20240222,192600,1448299775,2350,2350,2350,2350,0
20240222,192500,1448299775,2350,2350,2350,2350,0
20240222,192400,1448299775,2350,2350,2350,2350,0
20240222,192300,1448299775,2350,2350,2350,2350,0
20240222,192200,1448299775,2350,2350,2350,2350,0
20240222,192100,1448299775,2350,2350,2350,2350,0
20240222,192000,1448299775,2350,2350,2350,2350,0
20240222,191900,1448299775,2350,2350,2350,2350,0
20240222,191800,1448299775,2350,2350,2350,2350,0
20240222,191700,1448299775,2350,2350,2350,2350,0
20240222,191600,1448299775,2350,2350,2350,2350,0
20240222,191500,1448299775,2350,2350,2350,2350,0
20240222,191400,1448299775,2350,2350,2350,2350,0
20240222,191300,1448299775,2350,2350,2350,2350,0
20240222,191200,1448299775,2350,2350,2350,2350,0
20240222,191100,1448299775,2350,2350,2350,2350,0
20240222,191000,1448299775,2350,2350,2350,2350,16853
20240222,190900,1448299775,2350,2350,2350,2350,0
20240222,190800,1448299775,2350,2350,2350,2350,0
20240222,190700,1448299775,2350,2350,2350,2350,0
20240222,190600,1448299775,2350,2350,2350,2350,0
20240222,190500,1448299775,2350,2350,2350,2350,0
20240222,190400,1448299775,2350,2350,2350,2350,0
20240222,190300,1448299775,2350,2350,2350,2350,0
20240222,190200,1448299775,2350,2350,2350,2350,0
20240222,190100,1448299775,2350,2350,2350,2350,0
20240222,190000,1448299775,2350,2350,2350,2350,0
20240222,185900,1448299775,2350,2350,2350,2350,0
20240222,185800,1448299775,2350,2350,2350,2350,0
20240222,185700,1448299775,2350,2350,2350,2350,0
20240222,185600,1448299775,2350,2350,2350,2350,0
20240222,185500,1448299775,2350,2350,2350,2350,0
20240222,185400,1448299775,2350,2350,2350,2350,0
20240222,185300,1448299775,2350,2350,2350,2350,0
20240222,185200,1448299775,2350,2350,2350,2350,0
20240222,185100,1448299775,2350,2350,2350,2350,0
20240222,185000,1448299775,2350,2350,2350,2350,0
20240222,184900,1448299775,2350,2350,2350,2350,0
20240222,184800,1448299775,2350,2350,2350,2350,0
20240222,184700,1448299775,2350,2350,2350,2350,0
20240222,184600,1448299775,2350,2350,2350,2350,0
20240222,184500,1448299775,2350,2350,2350,2350,0
20240222,184400,1448299775,2350,2350,2350,2350,0
20240222,184300,1448299775,2350,2350,2350,2350,0
20240222,184200,1448299775,2350,2350,2350,2350,0
20240222,184100,1448299775,2350,2350,2350,2350,0
20240222,184000,1448299775,2350,2350,2350,2350,16853
20240222,183900,1448299775,2350,2350,2350,2350,0
20240222,183800,1448299775,2350,2350,2350,2350,0
20240222,183700,1448299775,2350,2350,2350,2350,0
20240222,183600,1448299775,2350,2350,2350,2350,0
20240222,183500,1448299775,2350,2350,2350,2350,0
20240222,183400,1448299775,2350,2350,2350,2350,0
20240222,183300,1448299775,2350,2350,2350,2350,0
20240222,183200,1448299775,2350,2350,2350,2350,0
20240222,183100,1448299775,2350,2350,2350,2350,0
20240222,183000,1448299775,2350,2350,2350,2350,0
20240222,182900,1448299775,2350,2350,2350,2350,0
20240222,182800,1448299775,2350,2350,2350,2350,0
20240222,182700,1448299775,2350,2350,2350,2350,0
20240222,182600,1448299775,2350,2350,2350,2350,0
20240222,182500,1448299775,2350,2350,2350,2350,0
20240222,182400,1448299775,2350,2350,2350,2350,0
20240222,182300,1448299775,2350,2350,2350,2350,0
20240222,182200,1448299775,2350,2350,2350,2350,0
20240222,182100,1448299775,2350,2350,2350,2350,0
20240222,182000,1448299775,2350,2350,2350,2350,0
20240222,181900,1448299775,2350,2350,2350,2350,0
20240222,181800,1448299775,2350,2350,2350,2350,0
20240222,181700,1448299775,2350,2350,2350,2350,0
20240222,181600,1448299775,2350,2350,2350,2350,0
20240222,181500,1448299775,2350,2350,2350,2350,0
20240222,181400,1448299775,2350,2350,2350,2350,0
20240222,181300,1448299775,2350,2350,2350,2350,0
20240222,181200,1448299775,2350,2350,2350,2350,0
20240222,181100,1448299775,2350,2350,2350,2350,0
20240222,181000,1448299775,2350,2350,2350,2350,16853
20240222,180900,1448299775,2350,2350,2350,2350,0
20240222,180800,1448299775,2350,2350,2350,2350,0
20240222,180700,1448299775,2350,2350,2350,2350,0
20240222,180600,1448299775,2350,2350,2350,2350,0
20240222,180500,1448299775,2350,2350,2350,2350,0
20240222,180400,1448299775,2350,2350,2350,2350,0
20240222,180300,1448299775,2350,2350,2350,2350,0
20240222,180200,1448299775,2350,2350,2350,2350,0
20240222,180100,1448299775,2350,2350,2350,2350,0
20240222,180000,1448299775,2350,2350,2350,2350,0
20240222,175900,1448299775,2350,2350,2350,2350,0
20240222,175800,1448299775,2350,2350,2350,2350,0
20240222,175700,1448299775,2350,2350,2350,2350,0
20240222,175600,1448299775,2350,2350,2350,2350,0
20240222,175500,1448299775,2350,2350,2350,2350,0
20240222,175400,1448299775,2350,2350,2350,2350,0
20240222,175300,1448299775,2350,2350,2350,2350,0
20240222,175200,1448299775,2350,2350,2350,2350,0
20240222,175100,1448299775,2350,2350,2350,2350,0
20240222,175000,1448299775,2350,2350,2350,2350,0
20240222,174900,1448299775,2350,2350,2350,2350,0
20240222,174800,1448299775,2350,2350,2350,2350,0
20240222,174700,1448299775,2350,2350,2350,2350,0
20240222,174600,1448299775,2350,2350,2350,2350,0
20240222,174500,1448299775,2350,2350,2350,2350,0
20240222,174400,1448299775,2350,2350,2350,2350,0
20240222,174300,1448299775,2350,2350,2350,2350,0
20240222,174200,1448299775,2350,2350,2350,2350,0
20240222,174100,1448299775,2350,2350,2350,2350,0
20240222,174000,1448299775,2350,2350,2350,2350,16853
20240222,173900,1448299775,2350,2350,2350,2350,0
20240222,173800,1448299775,2350,2350,2350,2350,0
20240222,173700,1448299775,2350,2350,2350,2350,0
20240222,173600,1448299775,2350,2350,2350,2350,0
20240222,173500,1448299775,2350,2350,2350,2350,0
20240222,173400,1448299775,2350,2350,2350,2350,0
20240222,173300,1448299775,2350,2350,2350,2350,0
20240222,173200,1448299775,2350,2350,2350,2350,0
20240222,173100,1448299775,2350,2350,2350,2350,0
20240222,173000,1448299775,2350,2350,2350,2350,0
20240222,172900,1448299775,2350,2350,2350,2350,0
20240222,172800,1448299775,2350,2350,2350,2350,0
20240222,172700,1448299775,2350,2350,2350,2350,0
20240222,172600,1448299775,2350,2350,2350,2350,0
20240222,172500,1448299775,2350,2350,2350,2350,0
20240222,172400,1448299775,2350,2350,2350,2350,0
20240222,172300,1448299775,2350,2350,2350,2350,0
20240222,172200,1448299775,2350,2350,2350,2350,0
20240222,172100,1448299775,2350,2350,2350,2350,0
20240222,172000,1448299775,2350,2350,2350,2350,0
20240222,171900,1448299775,2350,2350,2350,2350,0
20240222,171800,1448299775,2350,2350,2350,2350,0
20240222,171700,1448299775,2350,2350,2350,2350,0
20240222,171600,1448299775,2350,2350,2350,2350,0
20240222,171500,1448299775,2350,2350,2350,2350,0
20240222,171400,1448299775,2350,2350,2350,2350,0
20240222,171300,1448299775,2350,2350,2350,2350,0
20240222,171200,1448299775,2350,2350,2350,2350,0
20240222,171100,1448299775,2350,2350,2350,2350,0
20240222,171000,1448299775,2350,2350,2350,2350,16853
20240222,170900,1448299775,2350,2350,2350,2350,0
20240222,170800,1448299775,2350,2350,2350,2350,0
20240222,170700,1448299775,2350,2350,2350,2350,0
20240222,170600,1448299775,2350,2350,2350,2350,0
20240222,170500,1448299775,2350,2350,2350,2350,0
20240222,170400,1448299775,2350,2350,2350,2350,0
20240222,170300,1448299775,2350,2350,2350,2350,0
20240222,170200,1448299775,2350,2350,2350,2350,0
20240222,170100,1448299775,2350,2350,2350,2350,0
20240222,170000,1448299775,2350,2350,2350,2350,0
20240222,165900,1448299775,2350,2350,2350,2350,0
20240222,165800,1448299775,2350,2350,2350,2350,0
20240222,165700,1448299775,2350,2350,2350,2350,0
20240222,165600,1448299775,2350,2350,2350,2350,0
20240222,165500,1448299775,2350,2350,2350,2350,0
20240222,165400,1448299775,2350,2350,2350,2350,0
20240222,165300,1448299775,2350,2350,2350,2350,0
20240222,165200,1448299775,2350,2350,2350,2350,0
20240222,165100,1448299775,2350,2350,2350,2350,0
20240222,165000,1448299775,2350,2350,2350,2350,0
20240222,164900,1448299775,2350,2350,2350,2350,0
20240222,164800,1448299775,2350,2350,2350,2350,0
20240222,164700,1448299775,2350,2350,2350,2350,0
20240222,164600,1448299775,2350,2350,2350,2350,0
20240222,164500,1448299775,2350,2350,2350,2350,0
20240222,164400,1448299775,2350,2350,2350,2350,0
20240222,164300,1448299775,2350,2350,2350,2350,0
20240222,164200,1448299775,2350,2350,2350,2350,0
20240222,164100,1448299775,2350,2350,2350,2350,0
20240222,164000,1448299775,2350,2350,2350,2350,16853
20240222,163900,1448299775,2350,2350,2350,2350,0
20240222,163800,1448299775,2350,2350,2350,2350,0
20240222,163700,1448299775,2350,2350,2350,2350,0
20240222,163600,1448299775,2350,2350,2350,2350,0
20240222,163500,1448299775,2350,2350,2350,2350,0
20240222,163400,1448299775,2350,2350,2350,2350,0
20240222,163300,1448299775,2350,2350,2350,2350,0
20240222,163200,1448299775,2350,2350,2350,2350,0
20240222,163100,1448299775,2350,2350,2350,2350,0
20240222,163000,1448299775,2350,2350,2350,2350,0
20240222,162900,1448299775,2350,2350,2350,2350,0
20240222,162800,1448299775,2350,2350,2350,2350,0
20240222,162700,1448299775,2350,2350,2350,2350,0
20240222,162600,1448299775,2350,2350,2350,2350,0
20240222,162500,1448299775,2350,2350,2350,2350,0
20240222,162400,1448299775,2350,2350,2350,2350,0
20240222,162300,1448299775,2350,2350,2350,2350,0
20240222,162200,1448299775,2350,2350,2350,2350,0
20240222,162100,1448299775,2350,2350,2350,2350,0
20240222,162000,1448299775,2350,2350,2350,2350,0
20240222,161900,1448299775,2350,2350,2350,2350,0
20240222,161800,1448299775,2350,2350,2350,2350,0
20240222,161700,1448299775,2350,2350,2350,2350,0
20240222,161600,1448299775,2350,2350,2350,2350,0
20240222,161500,1448299775,2350,2350,2350,2350,0
20240222,161400,1448299775,2350,2350,2350,2350,0
20240222,161300,1448299775,2350,2350,2350,2350,0
20240222,161200,1448299775,2350,2350,2350,2350,0
20240222,161100,1448299775,2350,2350,2350,2350,0
20240222,161000,1448299775,2350,2350,2350,2350,16853
20240222,160900,1448299775,2350,2350,2350,2350,0
20240222,160800,1448299775,2350,2350,2350,2350,0
20240222,160700,1448299775,2350,2350,2350,2350,0
20240222,160600,1448299775,2350,2350,2350,2350,0
20240222,160500,1448299775,2350,2350,2350,2350,0
20240222,160400,1448299775,2350,2350,2350,2350,0
20240222,160300,1448299775,2350,2350,2350,2350,0
20240222,160200,1448299775,2350,2350,2350,2350,0
20240222,160100,1448299775,2350,2350,2350,2350,0
20240222,160000,1448299775,2350,2350,2350,2350,0
20240222,155900,1448299775,2350,2350,2350,2350,0
20240222,155800,1448299775,2350,2350,2350,2350,0
20240222,155700,1448299775,2350,2350,2350,2350,0
20240222,155600,1448299775,2350,2350,2350,2350,0
20240222,155500,1448299775,2350,2350,2350,2350,0
20240222,155400,1448299775,2350,2350,2350,2350,0
20240222,155300,1448299775,2350,2350,2350,2350,0
20240222,155200,1448299775,2350,2350,2350,2350,0
20240222,155100,1448299775,2350,2350,2350,2350,0
20240222,155000,1448299775,2350,2350,2350,2350,0
20240222,154900,1448299775,2350,2350,2350,2350,0
20240222,154800,1448299775,2350,2350,2350,2350,0
20240222,154700,1448299775,2350,2350,2350,2350,0
20240222,154600,1448299775,2350,2350,2350,2350,0
20240222,154500,1448299775,2350,2350,2350,2350,0
20240222,154400,1448299775,2350,2350,2350,2350,0
20240222,154300,1448299775,2350,2350,2350,2350,0
20240222,154200,1448299775,2350,2350,2350,2350,0
20240222,154100,1448299775,2350,2350,2350,2350,0
20240222,154000,1448299775,2350,2350,2350,2350,16853
20240222,153900,1448299775,2350,2350,2350,2350,0
20240222,153800,1448299775,2350,2350,2350,2350,0
20240222,153700,1448299775,2350,2350,2350,2350,0
20240222,153600,1448299775,2350,2350,2350,2350,0
20240222,153500,1448299775,2350,2350,2350,2350,0
20240222,153400,1448299775,2350,2350,2350,2350,0
20240222,153300,1448299775,2350,2350,2350,2350,0
20240222,153200,1448299775,2350,2350,2350,2350,0
20240222,153100,1448299775,2350,2350,2350,2350,0
20240222,153000,1448299775,2350,2350,2350,2350,16853
20240222,152900,1408695225,2360,2360,2360,2360,0
20240222,152800,1408695225,2360,2360,2360,2360,0
20240222,152700,1408695225,2360,2360,2360,2360,0
20240222,152600,1408695225,2360,2360,2360,2360,0
20240222,152500,1408695225,2360,2360,2360,2360,0
20240222,152400,1408695225,2360,2360,2360,2360,0
20240222,152300,1408695225,2360,2360,2360,2360,0
20240222,152200,1408695225,2360,2360,2360,2360,0
20240222,152100,1408695225,2360,2360,2360,2360,0
20240222,152000,1408695225,2360,2360,2360,2360,0
20240222,151900,1408695225,2360,2360,2360,2350,12417
20240222,151800,1379506335,2355,2355,2360,2350,2786
20240222,151700,1372944870,2360,2355,2360,2355,167
20240222,151600,1372551520,2360,2360,2360,2355,182
20240222,151500,1372122770,2360,2355,2360,2350,5714
20240222,151400,1358643445,2360,2360,2360,2355,376
20240222,151300,1357756850,2360,2355,2360,2355,103
20240222,151200,1357514275,2360,2355,2360,2355,3199
20240222,151100,1349965125,2360,2360,2360,2355,5205
20240222,151000,1337682085,2360,2355,2360,2350,514
20240222,150900,1336474005,2360,2355,2360,2350,6753
20240222,150800,1320571995,2350,2355,2355,2350,4119
20240222,150700,1310882315,2350,2355,2355,2350,2801
20240222,150600,1304289715,2350,2350,2355,2350,6849
20240222,150500,1288164265,2350,2350,2355,2350,2972
20240222,150400,1281180055,2345,2340,2350,2340,1853
20240222,150300,1276830140,2340,2340,2350,2340,784
20240222,150200,1274995030,2340,2340,2340,2340,856
20240222,150100,1272991990,2340,2340,2355,2340,372
20240222,150000,1272121440,2340,2340,2350,2340,2478
20240222,145900,1266311340,2340,2340,2340,2340,564
20240222,145800,1264991580,2340,2340,2350,2340,858
20240222,145700,1262983760,2340,2345,2345,2340,1866
20240222,145600,1258615595,2345,2340,2350,2340,674
20240222,145500,1257037290,2350,2350,2350,2340,670
20240222,145400,1255468410,2350,2350,2350,2340,1507
20240222,145300,1251935965,2340,2350,2350,2340,1479
20240222,145200,1248469505,2350,2350,2350,2340,706
20240222,145100,1246816225,2345,2340,2350,2340,1464
20240222,145000,1243381995,2350,2340,2350,2340,1603
20240222,144900,1239623455,2340,2345,2350,2340,1420
20240222,144800,1236296640,2345,2350,2350,2340,1779
20240222,144700,1232119845,2340,2345,2350,2335,994
20240222,144600,1229795175,2350,2345,2355,2340,4955
20240222,144500,1218194775,2340,2335,2345,2335,649
20240222,144400,1216676380,2345,2340,2345,2335,1926
20240222,144300,1212173830,2345,2340,2345,2340,8630
20240222,144200,1191979620,2340,2340,2345,2340,1324
20240222,144100,1188880960,2340,2345,2350,2340,806
20240222,144000,1186992245,2340,2340,2345,2340,322
20240222,143900,1186238720,2340,2340,2340,2340,564
20240222,143800,1184918960,2345,2345,2350,2345,946
20240222,143700,1182700490,2345,2350,2355,2345,893
20240222,143600,1180605675,2350,2350,2350,2345,1561
20240222,143500,1176937475,2350,2360,2360,2350,485
20240222,143400,1175796635,2350,2360,2360,2350,5138
20240222,143300,1163676155,2350,2350,2360,2350,1924
20240222,143200,1159147985,2350,2345,2350,2345,980
20240222,143100,1156848410,2350,2340,2350,2340,1522
20240222,143000,1153283800,2340,2345,2345,2340,781
20240222,142900,1151455755,2340,2340,2350,2340,614
20240222,142800,1150018985,2340,2340,2350,2340,981
20240222,142700,1147721605,2340,2340,2350,2340,2744
20240222,142600,1141297520,2345,2340,2345,2335,33377
20240222,142500,1063080360,2340,2345,2345,2340,3333
20240222,142400,1055268290,2345,2340,2345,2340,2988
20240222,142300,1048262370,2345,2345,2345,2340,3183
20240222,142200,1040805215,2345,2345,2350,2345,670
20240222,142100,1039234040,2345,2345,2350,2345,730
20240222,142000,1037521685,2350,2350,2350,2345,1028
20240222,141900,1035108875,2350,2345,2350,2345,1109
20240222,141800,1032508165,2340,2340,2345,2340,7894
20240222,141700,1014035645,2345,2350,2350,2340,38592
20240222,141600,923471725,2350,2355,2355,2350,866
20240222,141500,921434110,2350,2350,2355,2350,1719
20240222,141400,917390410,2355,2350,2355,2350,1947
20240222,141300,912808590,2355,2350,2355,2350,686
20240222,141200,911195945,2355,2355,2355,2350,3423
20240222,141100,903148900,2355,2355,2355,2355,1431
20240222,141000,899778895,2360,2355,2360,2350,9062
20240222,140900,878439990,2360,2355,2360,2355,1766
20240222,140800,874275560,2360,2355,2360,2355,443
20240222,140700,873231795,2355,2355,2355,2355,839
20240222,140600,871255950,2355,2355,2355,2355,1070
20240222,140500,868736100,2355,2355,2355,2355,898
20240222,140400,866621310,2360,2375,2375,2355,18449
20240222,140300,823135425,2360,2360,2365,2360,2058
20240222,140200,818277295,2360,2360,2365,2360,932
20240222,140100,816077275,2360,2360,2360,2360,872
20240222,140000,814019355,2360,2360,2365,2360,452
20240222,135900,812952585,2360,2360,2360,2360,1295
20240222,135800,809896385,2360,2360,2360,2360,877
20240222,135700,807826665,2360,2360,2360,2360,553
20240222,135600,806521585,2365,2360,2365,2360,2751
20240222,135500,800018970,2360,2360,2365,2360,669
20240222,135400,798439665,2365,2360,2365,2360,4175
20240222,135300,788585440,2360,2360,2365,2360,3484
20240222,135200,780349980,2365,2360,2365,2360,3542
20240222,135100,771977910,2360,2360,2365,2360,447
20240222,135000,770922970,2365,2365,2365,2365,9235
20240222,134900,749082195,2365,2370,2375,2365,2099
20240222,134800,744107125,2370,2370,2370,2370,830
20240222,134700,742140025,2370,2370,2375,2370,450
20240222,134600,741073520,2370,2370,2370,2370,738
20240222,134500,739324460,2370,2370,2370,2370,1064
20240222,134400,736802780,2370,2370,2370,2370,346
20240222,134300,735982760,2370,2370,2370,2370,810
20240222,134200,734063060,2370,2375,2380,2370,2301
20240222,134100,728599405,2375,2380,2380,2375,2270
20240222,134000,723199000,2380,2380,2380,2380,446
20240222,133900,722137520,2380,2385,2385,2380,2116
20240222,133800,717101435,2380,2380,2380,2380,200
20240222,133700,716625435,2380,2380,2380,2380,2501
20240222,133600,710673055,2380,2375,2380,2375,1003
20240222,133500,708290925,2375,2375,2375,2375,0
20240222,133400,708290925,2375,2375,2375,2375,0
20240222,133300,708290925,2375,2375,2375,2375,401
20240222,133200,707338550,2375,2375,2375,2375,5
20240222,133100,707326675,2380,2380,2380,2380,0
20240222,133000,707326675,2380,2380,2380,2380,50
20240222,132900,707207675,2380,2380,2380,2380,0
20240222,132800,707207675,2380,2380,2380,2380,0
20240222,132700,707207675,2380,2380,2380,2380,0
20240222,132600,707207675,2380,2370,2380,2365,1702
20240222,132500,703182375,2365,2365,2365,2365,0
20240222,132400,703182375,2365,2365,2365,2365,0
20240222,132300,703182375,2365,2380,2380,2365,27
20240222,132200,703118490,2365,2375,2375,2365,21224
20240222,132100,652887025,2370,2370,2380,2370,848
20240222,132000,650872260,2370,2375,2375,2370,14822
20240222,131900,615708035,2380,2380,2380,2380,901
20240222,131800,613563655,2380,2375,2380,2375,80
20240222,131700,613373650,2370,2370,2370,2370,0
20240222,131600,613373650,2370,2370,2370,2370,0
20240222,131500,613373650,2370,2375,2375,2370,255
20240222,131400,612768030,2375,2375,2375,2375,0
20240222,131300,612768030,2375,2375,2375,2375,48
20240222,131200,612654030,2370,2375,2375,2370,2771
20240222,131100,606086700,2370,2375,2375,2370,6229
20240222,131000,591312825,2385,2385,2385,2385,0
20240222,130900,591312825,2385,2385,2385,2385,200
20240222,130800,590835825,2385,2375,2385,2375,265
20240222,130700,590205435,2375,2385,2385,2375,94
20240222,130600,589981670,2385,2385,2385,2385,1
20240222,130500,589979285,2370,2380,2385,2370,4155
20240222,130400,580120150,2385,2375,2385,2375,727
20240222,130300,578393515,2375,2375,2375,2375,5721
20240222,130200,564806140,2380,2380,2380,2380,18
20240222,130100,564763300,2380,2380,2380,2380,0
20240222,130000,564763300,2380,2375,2380,2375,4050
20240222,125900,555144300,2380,2385,2385,2380,2650
20240222,125800,548836050,2380,2380,2380,2380,0
20240222,125700,548836050,2380,2380,2380,2380,0
20240222,125600,548836050,2380,2375,2380,2375,3113
20240222,125500,541442110,2380,2380,2380,2380,133
20240222,125400,541125570,2380,2380,2380,2380,2009
20240222,125300,536344150,2380,2385,2385,2380,438
20240222,125200,535300295,2390,2390,2390,2390,0
20240222,125100,535300295,2390,2390,2390,2390,0
20240222,125000,535300295,2390,2390,2390,2390,40
20240222,124900,535204695,2390,2390,2390,2390,11
20240222,124800,535178405,2375,2375,2375,2375,30
20240222,124700,535107155,2375,2380,2380,2375,10900
20240222,124600,509202390,2385,2385,2385,2385,647
20240222,124500,507659295,2390,2390,2390,2390,2
20240222,124400,507654515,2385,2385,2385,2385,333
20240222,124300,506860310,2385,2385,2385,2385,0
20240222,124200,506860310,2385,2385,2385,2385,50
20240222,124100,506741060,2380,2390,2390,2380,91
20240222,124000,506524470,2380,2380,2380,2380,500
20240222,123900,505334470,2380,2385,2390,2380,1310
20240222,123800,502214550,2380,2380,2380,2380,703
20240222,123700,500541410,2385,2385,2385,2385,0
20240222,123600,500541410,2385,2385,2385,2385,0
20240222,123500,500541410,2385,2385,2385,2385,0
20240222,123400,500541410,2385,2385,2385,2385,1453
20240222,123300,497076005,2390,2390,2390,2390,0
20240222,123200,497076005,2390,2385,2390,2385,53
20240222,123100,496949585,2385,2385,2385,2385,402
20240222,123000,495990815,2385,2385,2385,2385,1
20240222,122900,495988430,2380,2380,2380,2380,0
20240222,122800,495988430,2380,2380,2380,2380,1700
20240222,122700,491942430,2380,2385,2385,2380,5
20240222,122600,491930510,2385,2385,2385,2385,9
20240222,122500,491909045,2385,2385,2385,2385,3
20240222,122400,491901890,2385,2385,2385,2385,98
20240222,122300,491668160,2385,2385,2385,2385,20
20240222,122200,491620460,2385,2385,2385,2385,48
20240222,122100,491505980,2385,2385,2385,2385,351
20240222,122000,490668845,2385,2385,2385,2385,200
20240222,121900,490191845,2385,2385,2385,2385,3
20240222,121800,490184690,2385,2385,2385,2385,200
20240222,121700,489707690,2385,2385,2385,2385,873
20240222,121600,487625585,2385,2385,2385,2385,7344
20240222,121500,470110145,2385,2390,2390,2385,40
20240222,121400,470014595,2390,2390,2390,2390,0
20240222,121300,470014595,2390,2390,2390,2390,24
20240222,121200,469957235,2390,2390,2390,2390,30
20240222,121100,469885535,2390,2390,2390,2390,2054
20240222,121000,464976475,2390,2390,2390,2390,204
20240222,120900,464488915,2385,2385,2385,2385,0
20240222,120800,464488915,2385,2385,2385,2385,752
20240222,120700,462695395,2385,2385,2385,2385,50
20240222,120600,462576145,2390,2390,2390,2390,48
20240222,120500,462461425,2385,2385,2385,2385,0
20240222,120400,462461425,2385,2385,2385,2385,2
20240222,120300,462456655,2390,2390,2390,2390,16
20240222,120200,462418415,2390,2390,2390,2390,0
20240222,120100,462418415,2390,2390,2390,2390,687
20240222,120000,460776485,2390,2390,2390,2390,0
20240222,115900,460776485,2390,2390,2390,2390,10
20240222,115800,460752585,2390,2390,2390,2390,0
20240222,115700,460752585,2390,2390,2390,2390,1
20240222,115600,460750195,2390,2390,2390,2390,0
20240222,115500,460750195,2390,2385,2390,2385,524
20240222,115400,459500335,2385,2385,2385,2385,0
20240222,115300,459500335,2385,2385,2385,2385,1
20240222,115200,459497950,2385,2385,2385,2385,38
20240222,115100,459407320,2385,2385,2385,2385,0
20240222,115000,459407320,2385,2385,2385,2385,0
20240222,114900,459407320,2385,2385,2385,2385,1742
20240222,114800,455252650,2380,2385,2385,2380,6196
20240222,114700,440489190,2390,2385,2390,2385,3026
20240222,114600,433272175,2385,2385,2385,2385,0
20240222,114500,433272175,2385,2390,2390,2385,1701
20240222,114400,429214785,2390,2390,2390,2390,0
20240222,114300,429214785,2390,2390,2390,2390,0
20240222,114200,429214785,2390,2390,2390,2390,1000
20240222,114100,426824785,2390,2390,2390,2390,50
20240222,114000,426705285,2385,2385,2385,2385,2680
20240222,113900,420313485,2390,2390,2390,2390,5886
20240222,113800,406245945,2395,2395,2395,2395,7
20240222,113700,406229180,2390,2390,2390,2390,10705
20240222,113600,380644230,2390,2395,2395,2390,2413
20240222,113500,374865525,2395,2395,2395,2395,1063
20240222,113400,372319640,2400,2400,2400,2400,20
20240222,113300,372271640,2400,2395,2400,2395,1502
20240222,113200,368674340,2400,2400,2400,2400,1250
20240222,113100,365674340,2400,2400,2400,2400,2
20240222,113000,365669540,2400,2400,2405,2400,1549
20240222,112900,361949440,2405,2405,2405,2405,315
20240222,112800,361191865,2405,2405,2405,2405,537
20240222,112700,359900380,2400,2400,2400,2400,0
20240222,112600,359900380,2400,2400,2400,2400,0
20240222,112500,359900380,2400,2400,2400,2400,220
20240222,112400,359372380,2405,2400,2405,2400,1105
20240222,112300,356715380,2405,2395,2405,2395,10076
20240222,112200,332509910,2395,2395,2395,2395,1996
20240222,112100,327729490,2395,2395,2395,2395,1000
20240222,112000,325334490,2390,2390,2390,2390,216
20240222,111900,324818250,2395,2395,2395,2395,172
20240222,111800,324406310,2400,2395,2400,2395,75
20240222,111700,324226570,2400,2395,2400,2395,1433
20240222,111600,320794435,2395,2395,2395,2395,0
20240222,111500,320794435,2395,2395,2395,2395,1009
20240222,111400,318377880,2395,2395,2395,2395,500
20240222,111300,317180380,2390,2395,2395,2390,70
20240222,111200,317012830,2395,2395,2395,2395,208
20240222,111100,316514670,2395,2395,2395,2395,62
20240222,111000,316366180,2395,2395,2395,2395,0
20240222,110900,316366180,2395,2395,2395,2395,0
20240222,110800,316366180,2395,2395,2395,2395,2542
20240222,110700,310278090,2395,2390,2395,2390,3
20240222,110600,310270910,2390,2390,2390,2390,220
20240222,110500,309745110,2385,2385,2385,2385,0
20240222,110400,309745110,2385,2385,2385,2385,2
20240222,110300,309740340,2395,2395,2395,2395,0
20240222,110200,309740340,2395,2395,2395,2395,0
20240222,110100,309740340,2395,2390,2395,2390,1832
20240222,110000,305361850,2385,2395,2395,2385,1279
20240222,105900,302311385,2390,2390,2390,2390,490
20240222,105800,301140285,2390,2390,2390,2390,221
20240222,105700,300612095,2390,2390,2390,2390,2438
20240222,105600,294785275,2390,2395,2395,2390,69
20240222,105500,294620210,2395,2390,2395,2390,418
20240222,105400,293619365,2390,2390,2390,2390,603
20240222,105300,292178195,2390,2390,2390,2390,865
20240222,105200,290110845,2390,2390,2390,2390,3
20240222,105100,290103675,2395,2395,2395,2395,42
20240222,105000,290003085,2395,2390,2395,2390,47
20240222,104900,289890545,2395,2390,2395,2390,71
20240222,104800,289720845,2390,2390,2390,2390,81
20240222,104700,289527255,2390,2390,2390,2390,1802
20240222,104600,285220475,2390,2390,2390,2390,409
20240222,104500,284242965,2390,2390,2390,2390,118
20240222,104400,283960945,2390,2390,2390,2390,2431
20240222,104300,278150855,2390,2390,2390,2390,796
20240222,104200,276248415,2395,2390,2395,2390,3232
20240222,104100,268523810,2395,2395,2395,2395,1
20240222,104000,268521415,2395,2395,2395,2395,5
20240222,103900,268509440,2395,2395,2395,2395,221
20240222,103800,267980145,2395,2395,2395,2395,828
20240222,103700,265997085,2395,2395,2395,2395,80
20240222,103600,265805485,2395,2390,2395,2390,2759
20240222,103500,259203705,2390,2390,2390,2390,100
20240222,103400,258964705,2390,2385,2390,2385,1401
20240222,103300,255623315,2385,2385,2385,2385,586
20240222,103200,254225705,2380,2385,2385,2380,51
20240222,103100,254104320,2380,2380,2380,2380,0
20240222,103000,254104320,2380,2380,2380,2380,1300
20240222,102900,251010320,2380,2380,2380,2380,0
20240222,102800,251010320,2380,2385,2385,2380,1889
20240222,102700,246513145,2385,2385,2390,2385,333
20240222,102600,245718920,2385,2385,2385,2385,98
20240222,102500,245485190,2385,2385,2385,2385,51
20240222,102400,245363555,2385,2385,2385,2385,0
20240222,102300,245363555,2385,2385,2385,2385,6
20240222,102200,245349245,2385,2385,2385,2380,792
20240222,102100,243462815,2385,2385,2385,2385,9
20240222,102000,243441350,2385,2385,2385,2385,1
20240222,101900,243438965,2380,2380,2380,2380,0
20240222,101800,243438965,2380,2380,2390,2375,2591
20240222,101700,237274250,2380,2375,2380,2375,1000
20240222,101600,234894720,2375,2370,2375,2370,1082
20240222,101500,232325370,2370,2375,2375,2370,6089
20240222,101400,217891915,2375,2375,2375,2375,1233
20240222,101300,214963540,2375,2375,2375,2375,1187
20240222,101200,212144415,2375,2375,2375,2375,3953
20240222,101100,202756040,2375,2375,2375,2375,0
20240222,101000,202756040,2375,2380,2380,2375,2299
20240222,100900,197294665,2380,2380,2380,2380,0
20240222,100800,197294665,2380,2380,2380,2380,23
20240222,100700,197239925,2380,2375,2380,2375,1209
20240222,100600,194362555,2375,2375,2380,2375,1082
20240222,100500,191787800,2380,2375,2380,2375,716
20240222,100400,190087225,2380,2380,2380,2380,454
20240222,100300,189006705,2380,2380,2385,2380,8074
20240222,100200,169790565,2385,2385,2385,2385,106
20240222,100100,169537755,2385,2390,2390,2385,3023
20240222,100000,162326175,2390,2390,2390,2390,48
20240222,095900,162211455,2395,2395,2395,2395,1
20240222,095800,162209060,2390,2390,2390,2390,0
20240222,095700,162209060,2390,2390,2390,2390,440
20240222,095600,161157460,2395,2395,2395,2395,500
20240222,095500,159959960,2390,2390,2390,2390,100
20240222,095400,159720960,2385,2385,2385,2385,0
20240222,095300,159720960,2385,2385,2385,2385,0
20240222,095200,159720960,2385,2385,2385,2385,192
20240222,095100,159263040,2385,2390,2390,2385,62
20240222,095000,159114870,2395,2395,2395,2395,0
20240222,094900,159114870,2395,2395,2395,2395,4
20240222,094800,159105290,2395,2395,2395,2395,56
20240222,094700,158971170,2395,2395,2395,2395,50
20240222,094600,158851420,2385,2390,2390,2385,544
20240222,094500,157553480,2390,2385,2390,2385,1002
20240222,094400,155163705,2390,2385,2390,2385,421
20240222,094300,154157520,2390,2390,2390,2390,0
20240222,094200,154157520,2390,2385,2390,2385,943
20240222,094100,151907465,2390,2390,2390,2390,417
20240222,094000,150910835,2395,2395,2395,2395,3
20240222,093900,150903650,2385,2395,2395,2385,916
20240222,093800,148718875,2385,2395,2395,2385,2141
20240222,093700,143612400,2390,2390,2390,2390,34
20240222,093600,143531140,2390,2395,2395,2390,1034
20240222,093500,141059665,2395,2390,2395,2390,1359
20240222,093400,137808130,2395,2390,2395,2390,2827
20240222,093300,131051095,2390,2390,2390,2390,60
20240222,093200,130907695,2390,2390,2390,2390,1154
20240222,093100,128149635,2390,2390,2390,2390,382
20240222,093000,127236655,2400,2400,2400,2400,1556
20240222,092900,123502255,2390,2395,2400,2390,838
20240222,092800,121491665,2390,2395,2395,2390,972
20240222,092700,119166585,2395,2390,2395,2390,62
20240222,092600,119018145,2400,2400,2400,2400,402
20240222,092500,118053345,2395,2395,2395,2395,2098
20240222,092400,113028635,2395,2395,2395,2395,1
20240222,092300,113026240,2395,2395,2395,2395,1
20240222,092200,113023845,2390,2385,2390,2385,936
20240222,092100,110790270,2390,2390,2390,2390,22
20240222,092000,110737690,2390,2390,2390,2390,800
20240222,091900,108825690,2390,2390,2390,2390,604
20240222,091800,107382130,2385,2385,2385,2385,250
20240222,091700,106785880,2385,2380,2385,2380,1414
20240222,091600,103419935,2385,2385,2390,2385,184
20240222,091500,102981055,2385,2385,2390,2385,541
20240222,091400,101688165,2385,2390,2390,2385,1565
20240222,091300,97955625,2385,2385,2385,2385,208
20240222,091200,97459545,2385,2390,2390,2385,13
20240222,091100,97428480,2390,2390,2390,2390,0
20240222,091000,97428480,2390,2380,2390,2380,1343
20240222,090900,94229630,2380,2380,2380,2375,586
20240222,090800,92836190,2380,2390,2395,2380,1902
20240222,090700,88286275,2390,2390,2390,2390,1
20240222,090600,88283885,2380,2385,2385,2380,1749
20240222,090500,84120760,2385,2385,2385,2375,10286
20240222,090400,59687960,2380,2390,2390,2380,3707
20240222,090300,50851055,2390,2390,2390,2390,152
20240222,090200,50487775,2395,2395,2395,2390,1173
20240222,090100,47679390,2380,2380,2390,2370,11594
20240222,090000,20127020,2385,2390,2395,2385,8426