stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,210400,1243005392,1283,1283,1283,1283,26923
20240220,210300,1243005392,1283,1283,1283,1283,0
20240220,210200,1243005392,1283,1283,1283,1283,0
20240220,210100,1243005392,1283,1283,1283,1283,0
20240220,210000,1243005392,1283,1283,1283,1283,0
20240220,205900,1243005392,1283,1283,1283,1283,0
20240220,205800,1243005392,1283,1283,1283,1283,0
20240220,205700,1243005392,1283,1283,1283,1283,0
20240220,205600,1243005392,1283,1283,1283,1283,0
20240220,205500,1243005392,1283,1283,1283,1283,0
20240220,205400,1243005392,1283,1283,1283,1283,0
20240220,205300,1243005392,1283,1283,1283,1283,0
20240220,205200,1243005392,1283,1283,1283,1283,0
20240220,205100,1243005392,1283,1283,1283,1283,0
20240220,205000,1243005392,1283,1283,1283,1283,0
20240220,204900,1243005392,1283,1283,1283,1283,0
20240220,204800,1243005392,1283,1283,1283,1283,0
20240220,204700,1243005392,1283,1283,1283,1283,0
20240220,204600,1243005392,1283,1283,1283,1283,0
20240220,204500,1243005392,1283,1283,1283,1283,0
20240220,204400,1243005392,1283,1283,1283,1283,0
20240220,204300,1243005392,1283,1283,1283,1283,0
20240220,204200,1243005392,1283,1283,1283,1283,0
20240220,204100,1243005392,1283,1283,1283,1283,0
20240220,204000,1243005392,1283,1283,1283,1283,0
20240220,203900,1243005392,1283,1283,1283,1283,0
20240220,203800,1243005392,1283,1283,1283,1283,0
20240220,203700,1243005392,1283,1283,1283,1283,0
20240220,203600,1243005392,1283,1283,1283,1283,0
20240220,203500,1243005392,1283,1283,1283,1283,0
20240220,203400,1243005392,1283,1283,1283,1283,26923
20240220,203300,1243005392,1283,1283,1283,1283,0
20240220,203200,1243005392,1283,1283,1283,1283,0
20240220,203100,1243005392,1283,1283,1283,1283,0
20240220,203000,1243005392,1283,1283,1283,1283,0
20240220,202900,1243005392,1283,1283,1283,1283,0
20240220,202800,1243005392,1283,1283,1283,1283,0
20240220,202700,1243005392,1283,1283,1283,1283,0
20240220,202600,1243005392,1283,1283,1283,1283,0
20240220,202500,1243005392,1283,1283,1283,1283,0
20240220,202400,1243005392,1283,1283,1283,1283,0
20240220,202300,1243005392,1283,1283,1283,1283,0
20240220,202200,1243005392,1283,1283,1283,1283,0
20240220,202100,1243005392,1283,1283,1283,1283,0
20240220,202000,1243005392,1283,1283,1283,1283,0
20240220,201900,1243005392,1283,1283,1283,1283,0
20240220,201800,1243005392,1283,1283,1283,1283,0
20240220,201700,1243005392,1283,1283,1283,1283,0
20240220,201600,1243005392,1283,1283,1283,1283,0
20240220,201500,1243005392,1283,1283,1283,1283,0
20240220,201400,1243005392,1283,1283,1283,1283,0
20240220,201300,1243005392,1283,1283,1283,1283,0
20240220,201200,1243005392,1283,1283,1283,1283,0
20240220,201100,1243005392,1283,1283,1283,1283,0
20240220,201000,1243005392,1283,1283,1283,1283,0
20240220,200900,1243005392,1283,1283,1283,1283,0
20240220,200800,1243005392,1283,1283,1283,1283,0
20240220,200700,1243005392,1283,1283,1283,1283,0
20240220,200600,1243005392,1283,1283,1283,1283,0
20240220,200500,1243005392,1283,1283,1283,1283,0
20240220,200400,1243005392,1283,1283,1283,1283,26923
20240220,200300,1243005392,1283,1283,1283,1283,0
20240220,200200,1243005392,1283,1283,1283,1283,0
20240220,200100,1243005392,1283,1283,1283,1283,0
20240220,200000,1243005392,1283,1283,1283,1283,0
20240220,195900,1243005392,1283,1283,1283,1283,0
20240220,195800,1243005392,1283,1283,1283,1283,0
20240220,195700,1243005392,1283,1283,1283,1283,0
20240220,195600,1243005392,1283,1283,1283,1283,0
20240220,195500,1243005392,1283,1283,1283,1283,0
20240220,195400,1243005392,1283,1283,1283,1283,0
20240220,195300,1243005392,1283,1283,1283,1283,0
20240220,195200,1243005392,1283,1283,1283,1283,0
20240220,195100,1243005392,1283,1283,1283,1283,0
20240220,195000,1243005392,1283,1283,1283,1283,0
20240220,194900,1243005392,1283,1283,1283,1283,0
20240220,194800,1243005392,1283,1283,1283,1283,0
20240220,194700,1243005392,1283,1283,1283,1283,0
20240220,194600,1243005392,1283,1283,1283,1283,0
20240220,194500,1243005392,1283,1283,1283,1283,0
20240220,194400,1243005392,1283,1283,1283,1283,0
20240220,194300,1243005392,1283,1283,1283,1283,0
20240220,194200,1243005392,1283,1283,1283,1283,0
20240220,194100,1243005392,1283,1283,1283,1283,0
20240220,194000,1243005392,1283,1283,1283,1283,0
20240220,193900,1243005392,1283,1283,1283,1283,0
20240220,193800,1243005392,1283,1283,1283,1283,0
20240220,193700,1243005392,1283,1283,1283,1283,0
20240220,193600,1243005392,1283,1283,1283,1283,0
20240220,193500,1243005392,1283,1283,1283,1283,0
20240220,193400,1243005392,1283,1283,1283,1283,26923
20240220,193300,1243005392,1283,1283,1283,1283,0
20240220,193200,1243005392,1283,1283,1283,1283,0
20240220,193100,1243005392,1283,1283,1283,1283,0
20240220,193000,1243005392,1283,1283,1283,1283,0
20240220,192900,1243005392,1283,1283,1283,1283,0
20240220,192800,1243005392,1283,1283,1283,1283,0
20240220,192700,1243005392,1283,1283,1283,1283,0
20240220,192600,1243005392,1283,1283,1283,1283,0
20240220,192500,1243005392,1283,1283,1283,1283,0
20240220,192400,1243005392,1283,1283,1283,1283,0
20240220,192300,1243005392,1283,1283,1283,1283,0
20240220,192200,1243005392,1283,1283,1283,1283,0
20240220,192100,1243005392,1283,1283,1283,1283,0
20240220,192000,1243005392,1283,1283,1283,1283,0
20240220,191900,1243005392,1283,1283,1283,1283,0
20240220,191800,1243005392,1283,1283,1283,1283,0
20240220,191700,1243005392,1283,1283,1283,1283,0
20240220,191600,1243005392,1283,1283,1283,1283,0
20240220,191500,1243005392,1283,1283,1283,1283,0
20240220,191400,1243005392,1283,1283,1283,1283,0
20240220,191300,1243005392,1283,1283,1283,1283,0
20240220,191200,1243005392,1283,1283,1283,1283,0
20240220,191100,1243005392,1283,1283,1283,1283,0
20240220,191000,1243005392,1283,1283,1283,1283,0
20240220,190900,1243005392,1283,1283,1283,1283,0
20240220,190800,1243005392,1283,1283,1283,1283,0
20240220,190700,1243005392,1283,1283,1283,1283,0
20240220,190600,1243005392,1283,1283,1283,1283,0
20240220,190500,1243005392,1283,1283,1283,1283,0
20240220,190400,1243005392,1283,1283,1283,1283,26923
20240220,190300,1243005392,1283,1283,1283,1283,0
20240220,190200,1243005392,1283,1283,1283,1283,0
20240220,190100,1243005392,1283,1283,1283,1283,0
20240220,190000,1243005392,1283,1283,1283,1283,0
20240220,185900,1243005392,1283,1283,1283,1283,0
20240220,185800,1243005392,1283,1283,1283,1283,0
20240220,185700,1243005392,1283,1283,1283,1283,0
20240220,185600,1243005392,1283,1283,1283,1283,0
20240220,185500,1243005392,1283,1283,1283,1283,0
20240220,185400,1243005392,1283,1283,1283,1283,0
20240220,185300,1243005392,1283,1283,1283,1283,0
20240220,185200,1243005392,1283,1283,1283,1283,0
20240220,185100,1243005392,1283,1283,1283,1283,0
20240220,185000,1243005392,1283,1283,1283,1283,0
20240220,184900,1243005392,1283,1283,1283,1283,0
20240220,184800,1243005392,1283,1283,1283,1283,0
20240220,184700,1243005392,1283,1283,1283,1283,0
20240220,184600,1243005392,1283,1283,1283,1283,0
20240220,184500,1243005392,1283,1283,1283,1283,0
20240220,184400,1243005392,1283,1283,1283,1283,0
20240220,184300,1243005392,1283,1283,1283,1283,0
20240220,184200,1243005392,1283,1283,1283,1283,0
20240220,184100,1243005392,1283,1283,1283,1283,0
20240220,184000,1243005392,1283,1283,1283,1283,0
20240220,183900,1243005392,1283,1283,1283,1283,0
20240220,183800,1243005392,1283,1283,1283,1283,0
20240220,183700,1243005392,1283,1283,1283,1283,0
20240220,183600,1243005392,1283,1283,1283,1283,0
20240220,183500,1243005392,1283,1283,1283,1283,0
20240220,183400,1243005392,1283,1283,1283,1283,26923
20240220,183300,1243005392,1283,1283,1283,1283,0
20240220,183200,1243005392,1283,1283,1283,1283,0
20240220,183100,1243005392,1283,1283,1283,1283,0
20240220,183000,1243005392,1283,1283,1283,1283,0
20240220,182900,1243005392,1283,1283,1283,1283,0
20240220,182800,1243005392,1283,1283,1283,1283,0
20240220,182700,1243005392,1283,1283,1283,1283,0
20240220,182600,1243005392,1283,1283,1283,1283,0
20240220,182500,1243005392,1283,1283,1283,1283,0
20240220,182400,1243005392,1283,1283,1283,1283,0
20240220,182300,1243005392,1283,1283,1283,1283,0
20240220,182200,1243005392,1283,1283,1283,1283,0
20240220,182100,1243005392,1283,1283,1283,1283,0
20240220,182000,1243005392,1283,1283,1283,1283,0
20240220,181900,1243005392,1283,1283,1283,1283,0
20240220,181800,1243005392,1283,1283,1283,1283,0
20240220,181700,1243005392,1283,1283,1283,1283,0
20240220,181600,1243005392,1283,1283,1283,1283,0
20240220,181500,1243005392,1283,1283,1283,1283,0
20240220,181400,1243005392,1283,1283,1283,1283,0
20240220,181300,1243005392,1283,1283,1283,1283,0
20240220,181200,1243005392,1283,1283,1283,1283,0
20240220,181100,1243005392,1283,1283,1283,1283,0
20240220,181000,1243005392,1283,1283,1283,1283,0
20240220,180900,1243005392,1283,1283,1283,1283,0
20240220,180800,1243005392,1283,1283,1283,1283,0
20240220,180700,1243005392,1283,1283,1283,1283,0
20240220,180600,1243005392,1283,1283,1283,1283,0
20240220,180500,1243005392,1283,1283,1283,1283,0
20240220,180400,1243005392,1283,1283,1283,1283,26923
20240220,180300,1243005392,1283,1283,1283,1283,0
20240220,180200,1243005392,1283,1283,1283,1283,0
20240220,180100,1243005392,1283,1283,1283,1283,0
20240220,180000,1243005392,1283,1283,1283,1283,0
20240220,175900,1243005392,1283,1283,1283,1283,0
20240220,175800,1243005392,1283,1283,1283,1283,0
20240220,175700,1243005392,1283,1283,1283,1283,0
20240220,175600,1243005392,1283,1283,1283,1283,0
20240220,175500,1243005392,1283,1283,1283,1283,0
20240220,175400,1243005392,1283,1283,1283,1283,0
20240220,175300,1243005392,1283,1283,1283,1283,0
20240220,175200,1243005392,1283,1283,1283,1283,0
20240220,175100,1243005392,1283,1283,1283,1283,0
20240220,175000,1243005392,1283,1283,1283,1283,0
20240220,174900,1243005392,1283,1283,1283,1283,0
20240220,174800,1243005392,1283,1283,1283,1283,0
20240220,174700,1243005392,1283,1283,1283,1283,0
20240220,174600,1243005392,1283,1283,1283,1283,0
20240220,174500,1243005392,1283,1283,1283,1283,0
20240220,174400,1243005392,1283,1283,1283,1283,0
20240220,174300,1243005392,1283,1283,1283,1283,0
20240220,174200,1243005392,1283,1283,1283,1283,0
20240220,174100,1243005392,1283,1283,1283,1283,0
20240220,174000,1243005392,1283,1283,1283,1283,0
20240220,173900,1243005392,1283,1283,1283,1283,0
20240220,173800,1243005392,1283,1283,1283,1283,0
20240220,173700,1243005392,1283,1283,1283,1283,0
20240220,173600,1243005392,1283,1283,1283,1283,0
20240220,173500,1243005392,1283,1283,1283,1283,0
20240220,173400,1243005392,1283,1283,1283,1283,26923
20240220,173300,1243005392,1283,1283,1283,1283,0
20240220,173200,1243005392,1283,1283,1283,1283,0
20240220,173100,1243005392,1283,1283,1283,1283,0
20240220,173000,1243005392,1283,1283,1283,1283,0
20240220,172900,1243005392,1283,1283,1283,1283,0
20240220,172800,1243005392,1283,1283,1283,1283,0
20240220,172700,1243005392,1283,1283,1283,1283,0
20240220,172600,1243005392,1283,1283,1283,1283,0
20240220,172500,1243005392,1283,1283,1283,1283,0
20240220,172400,1243005392,1283,1283,1283,1283,0
20240220,172300,1243005392,1283,1283,1283,1283,0
20240220,172200,1243005392,1283,1283,1283,1283,0
20240220,172100,1243005392,1283,1283,1283,1283,0
20240220,172000,1243005392,1283,1283,1283,1283,0
20240220,171900,1243005392,1283,1283,1283,1283,0
20240220,171800,1243005392,1283,1283,1283,1283,0
20240220,171700,1243005392,1283,1283,1283,1283,0
20240220,171600,1243005392,1283,1283,1283,1283,0
20240220,171500,1243005392,1283,1283,1283,1283,0
20240220,171400,1243005392,1283,1283,1283,1283,0
20240220,171300,1243005392,1283,1283,1283,1283,0
20240220,171200,1243005392,1283,1283,1283,1283,0
20240220,171100,1243005392,1283,1283,1283,1283,0
20240220,171000,1243005392,1283,1283,1283,1283,0
20240220,170900,1243005392,1283,1283,1283,1283,0
20240220,170800,1243005392,1283,1283,1283,1283,0
20240220,170700,1243005392,1283,1283,1283,1283,0
20240220,170600,1243005392,1283,1283,1283,1283,0
20240220,170500,1243005392,1283,1283,1283,1283,0
20240220,170400,1243005392,1283,1283,1283,1283,26923
20240220,170300,1243005392,1283,1283,1283,1283,0
20240220,170200,1243005392,1283,1283,1283,1283,0
20240220,170100,1243005392,1283,1283,1283,1283,0
20240220,170000,1243005392,1283,1283,1283,1283,0
20240220,165900,1243005392,1283,1283,1283,1283,0
20240220,165800,1243005392,1283,1283,1283,1283,0
20240220,165700,1243005392,1283,1283,1283,1283,0
20240220,165600,1243005392,1283,1283,1283,1283,0
20240220,165500,1243005392,1283,1283,1283,1283,0
20240220,165400,1243005392,1283,1283,1283,1283,0
20240220,165300,1243005392,1283,1283,1283,1283,0
20240220,165200,1243005392,1283,1283,1283,1283,0
20240220,165100,1243005392,1283,1283,1283,1283,0
20240220,165000,1243005392,1283,1283,1283,1283,0
20240220,164900,1243005392,1283,1283,1283,1283,0
20240220,164800,1243005392,1283,1283,1283,1283,0
20240220,164700,1243005392,1283,1283,1283,1283,0
20240220,164600,1243005392,1283,1283,1283,1283,0
20240220,164500,1243005392,1283,1283,1283,1283,0
20240220,164400,1243005392,1283,1283,1283,1283,0
20240220,164300,1243005392,1283,1283,1283,1283,0
20240220,164200,1243005392,1283,1283,1283,1283,0
20240220,164100,1243005392,1283,1283,1283,1283,0
20240220,164000,1243005392,1283,1283,1283,1283,0
20240220,163900,1243005392,1283,1283,1283,1283,0
20240220,163800,1243005392,1283,1283,1283,1283,0
20240220,163700,1243005392,1283,1283,1283,1283,0
20240220,163600,1243005392,1283,1283,1283,1283,0
20240220,163500,1243005392,1283,1283,1283,1283,0
20240220,163400,1243005392,1283,1283,1283,1283,26923
20240220,163300,1243005392,1283,1283,1283,1283,0
20240220,163200,1243005392,1283,1283,1283,1283,0
20240220,163100,1243005392,1283,1283,1283,1283,0
20240220,163000,1243005392,1283,1283,1283,1283,0
20240220,162900,1243005392,1283,1283,1283,1283,0
20240220,162800,1243005392,1283,1283,1283,1283,0
20240220,162700,1243005392,1283,1283,1283,1283,0
20240220,162600,1243005392,1283,1283,1283,1283,0
20240220,162500,1243005392,1283,1283,1283,1283,0
20240220,162400,1243005392,1283,1283,1283,1283,0
20240220,162300,1243005392,1283,1283,1283,1283,0
20240220,162200,1243005392,1283,1283,1283,1283,0
20240220,162100,1243005392,1283,1283,1283,1283,0
20240220,162000,1243005392,1283,1283,1283,1283,0
20240220,161900,1243005392,1283,1283,1283,1283,0
20240220,161800,1243005392,1283,1283,1283,1283,0
20240220,161700,1243005392,1283,1283,1283,1283,0
20240220,161600,1243005392,1283,1283,1283,1283,0
20240220,161500,1243005392,1283,1283,1283,1283,0
20240220,161400,1243005392,1283,1283,1283,1283,0
20240220,161300,1243005392,1283,1283,1283,1283,0
20240220,161200,1243005392,1283,1283,1283,1283,0
20240220,161100,1243005392,1283,1283,1283,1283,0
20240220,161000,1243005392,1283,1283,1283,1283,0
20240220,160900,1243005392,1283,1283,1283,1283,0
20240220,160800,1243005392,1283,1283,1283,1283,0
20240220,160700,1243005392,1283,1283,1283,1283,0
20240220,160600,1243005392,1283,1283,1283,1283,0
20240220,160500,1243005392,1283,1283,1283,1283,0
20240220,160400,1243005392,1283,1283,1283,1283,26923
20240220,160300,1243005392,1283,1283,1283,1283,0
20240220,160200,1243005392,1283,1283,1283,1283,0
20240220,160100,1243005392,1283,1283,1283,1283,0
20240220,160000,1243005392,1283,1283,1283,1283,0
20240220,155900,1243005392,1283,1283,1283,1283,0
20240220,155800,1243005392,1283,1283,1283,1283,0
20240220,155700,1243005392,1283,1283,1283,1283,0
20240220,155600,1243005392,1283,1283,1283,1283,0
20240220,155500,1243005392,1283,1283,1283,1283,0
20240220,155400,1243005392,1283,1283,1283,1283,0
20240220,155300,1243005392,1283,1283,1283,1283,0
20240220,155200,1243005392,1283,1283,1283,1283,0
20240220,155100,1243005392,1283,1283,1283,1283,0
20240220,155000,1243005392,1283,1283,1283,1283,0
20240220,154900,1243005392,1283,1283,1283,1283,0
20240220,154800,1243005392,1283,1283,1283,1283,0
20240220,154700,1243005392,1283,1283,1283,1283,0
20240220,154600,1243005392,1283,1283,1283,1283,0
20240220,154500,1243005392,1283,1283,1283,1283,0
20240220,154400,1243005392,1283,1283,1283,1283,0
20240220,154300,1243005392,1283,1283,1283,1283,0
20240220,154200,1243005392,1283,1283,1283,1283,0
20240220,154100,1243005392,1283,1283,1283,1283,0
20240220,154000,1243005392,1283,1283,1283,1283,0
20240220,153900,1243005392,1283,1283,1283,1283,0
20240220,153800,1243005392,1283,1283,1283,1283,0
20240220,153700,1243005392,1283,1283,1283,1283,0
20240220,153600,1243005392,1283,1283,1283,1283,0
20240220,153500,1243005392,1283,1283,1283,1283,0
20240220,153400,1243005392,1283,1283,1283,1283,26923
20240220,153300,1243005392,1283,1283,1283,1283,0
20240220,153200,1243005392,1283,1283,1283,1283,0
20240220,153100,1243005392,1283,1283,1283,1283,0
20240220,153000,1243005392,1283,1283,1283,1283,26923
20240220,152900,1208463183,1284,1284,1284,1284,0
20240220,152800,1208463183,1284,1284,1284,1284,0
20240220,152700,1208463183,1284,1284,1284,1284,0
20240220,152600,1208463183,1284,1284,1284,1284,0
20240220,152500,1208463183,1284,1284,1284,1284,0
20240220,152400,1208463183,1284,1284,1284,1284,0
20240220,152300,1208463183,1284,1284,1284,1284,0
20240220,152200,1208463183,1284,1284,1284,1284,0
20240220,152100,1208463183,1284,1284,1284,1284,0
20240220,152000,1208463183,1284,1284,1284,1284,0
20240220,151900,1208463183,1284,1284,1290,1284,3306
20240220,151800,1204208393,1284,1284,1285,1284,263
20240220,151700,1203870700,1282,1282,1282,1282,0
20240220,151600,1203870700,1282,1282,1282,1282,90
20240220,151500,1203755320,1282,1284,1284,1279,382
20240220,151400,1203265663,1284,1284,1284,1282,639
20240220,151300,1202445681,1277,1277,1277,1277,0
20240220,151200,1202445681,1277,1277,1277,1277,4180
20240220,151100,1197107821,1277,1280,1280,1277,466
20240220,151000,1196512649,1277,1285,1285,1277,41
20240220,150900,1196460052,1285,1284,1285,1275,3001
20240220,150800,1192614146,1285,1284,1285,1284,496
20240220,150700,1191976974,1284,1284,1284,1284,24
20240220,150600,1191946158,1284,1284,1284,1284,120
20240220,150500,1191792078,1284,1285,1285,1283,1888
20240220,150400,1189367141,1272,1279,1279,1272,6142
20240220,150300,1181540712,1279,1279,1279,1278,7500
20240220,150200,1171954699,1278,1285,1285,1278,13562
20240220,150100,1154590112,1284,1291,1291,1284,10020
20240220,150000,1141705424,1291,1291,1291,1291,3705
20240220,145900,1136922269,1286,1286,1286,1286,0
20240220,145800,1136922269,1286,1287,1287,1286,200
20240220,145700,1136665067,1286,1286,1286,1286,1
20240220,145600,1136663781,1291,1291,1291,1291,0
20240220,145500,1136663781,1291,1291,1291,1291,0
20240220,145400,1136663781,1291,1285,1291,1285,1700
20240220,145300,1134472261,1285,1286,1286,1285,3137
20240220,145200,1130441185,1286,1288,1288,1286,1740
20240220,145100,1128203413,1288,1293,1293,1288,1910
20240220,145000,1125743298,1293,1293,1293,1293,990
20240220,144900,1124463228,1293,1293,1293,1293,1
20240220,144800,1124461935,1282,1282,1282,1282,0
20240220,144700,1124461935,1282,1294,1298,1282,27200
20240220,144600,1089399777,1294,1294,1294,1294,15
20240220,144500,1089380367,1294,1293,1294,1293,1013
20240220,144400,1088070545,1293,1293,1293,1293,6
20240220,144300,1088062787,1299,1299,1299,1299,1
20240220,144200,1088061488,1293,1293,1293,1293,0
20240220,144100,1088061488,1293,1291,1293,1291,7646
20240220,144000,1078179361,1291,1291,1291,1291,2442
20240220,143900,1075026739,1291,1291,1291,1291,89
20240220,143800,1074911840,1291,1291,1291,1291,327
20240220,143700,1074489683,1291,1291,1291,1291,680
20240220,143600,1073611803,1292,1291,1292,1291,185
20240220,143500,1073372965,1291,1291,1291,1291,1045
20240220,143400,1072023870,1291,1291,1291,1291,246
20240220,143300,1071706284,1292,1292,1292,1292,765
20240220,143200,1070717904,1293,1292,1293,1292,5601
20240220,143100,1063478326,1293,1292,1293,1292,906
20240220,143000,1062307378,1293,1292,1293,1292,2352
20240220,142900,1059268588,1293,1293,1293,1293,3
20240220,142800,1059264709,1292,1294,1294,1292,438
20240220,142700,1058698669,1294,1294,1294,1294,2
20240220,142600,1058696081,1293,1296,1301,1293,5421
20240220,142500,1051678920,1297,1297,1300,1297,16408
20240220,142400,1030350857,1297,1299,1299,1296,192
20240220,142300,1030101813,1299,1300,1300,1299,279
20240220,142200,1029739128,1300,1300,1300,1300,1387
20240220,142100,1027936028,1318,1285,1318,1285,15922
20240220,142000,1007319140,1282,1279,1282,1279,5006
20240220,141900,1000909501,1280,1280,1280,1280,1068
20240220,141800,999542461,1279,1279,1279,1279,3680
20240220,141700,994835741,1280,1277,1280,1275,10416
20240220,141600,981534550,1279,1279,1279,1279,311
20240220,141500,981136781,1280,1280,1280,1280,0
20240220,141400,981136781,1280,1280,1280,1280,10
20240220,141300,981123981,1280,1274,1280,1274,2729
20240220,141200,977647229,1280,1280,1280,1280,205
20240220,141100,977384829,1274,1274,1274,1269,8859
20240220,141000,966109132,1268,1274,1274,1268,16303
20240220,140900,945407451,1275,1282,1282,1275,18145
20240220,140800,922191754,1282,1286,1287,1282,23799
20240220,140700,891600272,1286,1286,1286,1286,1651
20240220,140600,889477086,1287,1287,1287,1286,2177
20240220,140500,886677454,1286,1288,1288,1286,9907
20240220,140400,873923849,1289,1289,1289,1289,23
20240220,140300,873894202,1289,1288,1289,1288,802
20240220,140200,872861126,1288,1288,1288,1288,520
20240220,140100,872191366,1288,1290,1290,1288,223
20240220,140000,871904138,1290,1290,1290,1290,2221
20240220,135900,869039048,1290,1290,1290,1290,0
20240220,135800,869039048,1290,1290,1290,1290,353
20240220,135700,868583678,1290,1290,1290,1290,64
20240220,135600,868501118,1290,1290,1290,1290,900
20240220,135500,867340118,1289,1289,1289,1289,60
20240220,135400,867262778,1289,1289,1289,1289,0
20240220,135300,867262778,1289,1290,1290,1289,4110
20240220,135200,861960978,1284,1285,1285,1284,2550
20240220,135100,858685565,1285,1290,1290,1285,23141
20240220,135000,828867149,1291,1295,1295,1291,1221
20240220,134900,827288342,1295,1295,1295,1295,0
20240220,134800,827288342,1295,1295,1295,1295,77
20240220,134700,827188627,1296,1296,1296,1296,0
20240220,134600,827188627,1296,1296,1296,1296,0
20240220,134500,827188627,1296,1289,1296,1289,4425
20240220,134400,821476281,1290,1290,1290,1290,1612
20240220,134300,819396801,1290,1290,1290,1290,220
20240220,134200,819113001,1290,1290,1290,1290,611
20240220,134100,818324811,1290,1290,1290,1290,11
20240220,134000,818310621,1290,1291,1291,1289,14310
20240220,133900,799848426,1292,1291,1292,1291,229
20240220,133800,799552776,1290,1290,1292,1290,3225
20240220,133700,795388523,1290,1291,1291,1290,514
20240220,133600,794725457,1290,1290,1290,1290,1256
20240220,133500,793105217,1291,1291,1292,1291,1115
20240220,133400,791664852,1292,1291,1292,1291,432
20240220,133300,791107084,1291,1296,1296,1291,1227
20240220,133200,789522992,1296,1296,1296,1296,0
20240220,133100,789522992,1296,1291,1296,1291,1162
20240220,133000,788022650,1291,1291,1291,1291,1001
20240220,132900,786730359,1296,1291,1296,1291,200
20240220,132800,786471659,1291,1291,1291,1291,400
20240220,132700,785955259,1291,1295,1295,1291,5696
20240220,132600,778592512,1293,1293,1293,1293,0
20240220,132500,778592512,1293,1293,1293,1293,0
20240220,132400,778592512,1293,1293,1293,1293,0
20240220,132300,778592512,1293,1293,1293,1293,1
20240220,132200,778591219,1301,1301,1301,1301,0
20240220,132100,778591219,1301,1301,1301,1301,0
20240220,132000,778591219,1301,1301,1301,1301,0
20240220,131900,778591219,1301,1301,1301,1301,0
20240220,131800,778591219,1301,1300,1301,1300,3000
20240220,131700,774689419,1301,1301,1301,1301,50
20240220,131600,774624369,1301,1300,1301,1300,1000
20240220,131500,773324175,1293,1293,1293,1293,445
20240220,131400,772748790,1293,1295,1295,1293,2622
20240220,131300,769354795,1295,1295,1295,1295,0
20240220,131200,769354795,1295,1295,1295,1295,1
20240220,131100,769353500,1294,1294,1294,1294,0
20240220,131000,769353500,1294,1294,1294,1294,0
20240220,130900,769353500,1294,1294,1294,1294,967
20240220,130800,768102202,1294,1295,1295,1294,1306
20240220,130700,766412236,1294,1297,1297,1294,696
20240220,130600,765511537,1303,1303,1303,1303,0
20240220,130500,765511537,1303,1303,1303,1303,0
20240220,130400,765511537,1303,1303,1303,1303,0
20240220,130300,765511537,1303,1300,1303,1300,10
20240220,130200,765498510,1300,1301,1301,1300,1005
20240220,130100,764191010,1301,1303,1303,1301,30
20240220,130000,764151950,1304,1304,1304,1304,0
20240220,125900,764151950,1304,1304,1304,1304,0
20240220,125800,764151950,1304,1304,1304,1304,0
20240220,125700,764151950,1304,1304,1304,1304,30
20240220,125600,764112830,1305,1293,1305,1293,1002
20240220,125500,762809448,1293,1293,1293,1293,0
20240220,125400,762809448,1293,1293,1293,1293,10
20240220,125300,762796518,1293,1293,1293,1293,0
20240220,125200,762796518,1293,1293,1293,1293,14
20240220,125100,762778416,1293,1293,1293,1293,66
20240220,125000,762693078,1290,1293,1293,1290,1095
20240220,124900,761278793,1292,1293,1293,1292,461
20240220,124800,760682889,1293,1294,1296,1293,1925
20240220,124700,758191361,1292,1292,1292,1292,196
20240220,124600,757938129,1291,1291,1291,1291,0
20240220,124500,757938129,1291,1291,1291,1291,266
20240220,124400,757594723,1291,1291,1291,1291,942
20240220,124300,756378601,1290,1294,1294,1290,10493
20240220,124200,742840033,1294,1294,1294,1292,4169
20240220,124100,737452950,1294,1294,1294,1294,0
20240220,124000,737452950,1294,1294,1294,1294,438
20240220,123900,736886178,1293,1296,1296,1293,1334
20240220,123800,735160281,1295,1295,1295,1295,34
20240220,123700,735116251,1295,1295,1295,1295,91
20240220,123600,734998406,1296,1297,1297,1296,140
20240220,123500,734816962,1303,1303,1303,1303,0
20240220,123400,734816962,1303,1303,1303,1303,0
20240220,123300,734816962,1303,1303,1303,1303,0
20240220,123200,734816962,1303,1303,1303,1303,0
20240220,123100,734816962,1303,1303,1303,1303,0
20240220,123000,734816962,1303,1303,1303,1303,1
20240220,122900,734815659,1303,1303,1303,1303,30
20240220,122800,734776569,1303,1303,1303,1303,0
20240220,122700,734776569,1303,1303,1303,1303,0
20240220,122600,734776569,1303,1303,1303,1303,4000
20240220,122500,729564569,1303,1303,1303,1303,1
20240220,122400,729563266,1303,1303,1303,1303,0
20240220,122300,729563266,1303,1302,1303,1302,144
20240220,122200,729375729,1292,1292,1292,1292,267
20240220,122100,729030765,1291,1301,1301,1291,80236
20240220,122000,625315586,1301,1301,1301,1301,1
20240220,121900,625314285,1300,1300,1300,1300,0
20240220,121800,625314285,1300,1306,1306,1300,1589
20240220,121700,623245525,1308,1308,1308,1308,0
20240220,121600,623245525,1308,1308,1308,1308,0
20240220,121500,623245525,1308,1308,1308,1308,0
20240220,121400,623245525,1308,1308,1308,1308,100
20240220,121300,623114725,1298,1299,1299,1298,100
20240220,121200,622984915,1296,1303,1303,1296,3500
20240220,121100,618440146,1309,1302,1309,1300,4501
20240220,121000,612567957,1303,1303,1303,1303,115
20240220,120900,612418112,1302,1302,1302,1302,0
20240220,120800,612418112,1302,1303,1303,1302,47
20240220,120700,612356888,1303,1304,1304,1303,1730
20240220,120600,610101215,1304,1304,1304,1304,27
20240220,120500,610066007,1304,1304,1304,1304,0
20240220,120400,610066007,1304,1305,1305,1304,164
20240220,120300,609852149,1304,1304,1304,1304,0
20240220,120200,609852149,1304,1304,1304,1304,1
20240220,120100,609850845,1304,1304,1304,1304,1
20240220,120000,609849541,1310,1310,1310,1310,102
20240220,115900,609715921,1310,1310,1310,1310,261
20240220,115800,609374011,1310,1310,1310,1310,260
20240220,115700,609033411,1310,1311,1311,1310,1360
20240220,115600,607250711,1313,1313,1313,1313,4
20240220,115500,607245459,1315,1315,1315,1315,30
20240220,115400,607206009,1315,1315,1315,1315,0
20240220,115300,607206009,1315,1315,1315,1315,75
20240220,115200,607107384,1319,1319,1319,1319,0
20240220,115100,607107384,1319,1319,1319,1319,398
20240220,115000,606582422,1320,1319,1320,1319,1193
20240220,114900,605007782,1315,1314,1315,1314,5621
20240220,114800,597617988,1314,1307,1314,1307,7445
20240220,114700,587860082,1303,1303,1303,1303,0
20240220,114600,587860082,1303,1303,1303,1303,0
20240220,114500,587860082,1303,1303,1303,1303,26
20240220,114400,587826204,1302,1302,1302,1302,0
20240220,114300,587826204,1302,1302,1302,1302,2122
20240220,114200,585063360,1302,1302,1302,1302,4
20240220,114100,585058152,1301,1301,1301,1301,0
20240220,114000,585058152,1301,1301,1301,1301,1
20240220,113900,585056851,1301,1301,1301,1301,680
20240220,113800,584172171,1301,1300,1301,1300,1300
20240220,113700,582481455,1298,1298,1298,1298,2824
20240220,113600,578815903,1298,1298,1298,1298,299
20240220,113500,578427801,1299,1299,1299,1299,0
20240220,113400,578427801,1299,1300,1300,1299,835
20240220,113300,577342365,1299,1299,1299,1299,963
20240220,113200,576091428,1299,1299,1299,1299,60
20240220,113100,576013488,1299,1297,1299,1297,779
20240220,113000,575002462,1299,1299,1299,1299,50
20240220,112900,574937512,1299,1298,1299,1295,2894
20240220,112800,571187282,1300,1298,1300,1296,2902
20240220,112700,567416890,1298,1298,1300,1294,9841
20240220,112600,554672669,1298,1298,1300,1298,2643
20240220,112500,551242025,1298,1298,1298,1298,500
20240220,112400,550593025,1300,1299,1300,1298,1248
20240220,112300,548972281,1300,1299,1300,1299,340
20240220,112200,548530571,1300,1301,1301,1300,2309
20240220,112100,545527767,1302,1302,1302,1302,2005
20240220,112000,542917257,1310,1301,1310,1301,1001
20240220,111900,541607522,1300,1300,1300,1300,0
20240220,111800,541607522,1300,1300,1300,1300,0
20240220,111700,541607522,1300,1301,1301,1300,400
20240220,111600,541087495,1301,1308,1308,1301,2
20240220,111500,541084886,1308,1308,1308,1308,0
20240220,111400,541084886,1308,1308,1308,1308,0
20240220,111300,541084886,1308,1308,1308,1308,175
20240220,111200,540855986,1301,1301,1301,1301,50
20240220,111100,540790936,1301,1301,1301,1301,14
20240220,111000,540772722,1314,1314,1314,1314,0
20240220,110900,540772722,1314,1314,1314,1314,0
20240220,110800,540772722,1314,1314,1314,1314,0
20240220,110700,540772722,1314,1313,1314,1313,521
20240220,110600,540088461,1311,1299,1312,1299,8136
20240220,110500,529463839,1298,1299,1299,1298,1648
20240220,110400,527324493,1299,1299,1299,1299,0
20240220,110300,527324493,1299,1299,1299,1299,0
20240220,110200,527324493,1299,1303,1303,1299,482
20240220,110100,526698311,1304,1304,1304,1304,0
20240220,110000,526698311,1304,1299,1304,1299,350
20240220,105900,526243161,1304,1304,1304,1304,58
20240220,105800,526167529,1304,1300,1304,1298,1843
20240220,105700,523774613,1300,1304,1304,1299,4383
20240220,105600,518076754,1304,1305,1305,1304,35
20240220,105500,518031084,1305,1300,1305,1300,1971
20240220,105400,515468173,1300,1300,1300,1300,0
20240220,105300,515468173,1300,1298,1300,1297,6604
20240220,105200,506894634,1298,1298,1300,1298,570
20240220,105100,506154772,1298,1298,1298,1298,344
20240220,105000,505708260,1299,1300,1300,1299,392
20240220,104900,505199051,1299,1299,1299,1299,10
20240220,104800,505186061,1299,1300,1300,1299,1783
20240220,104700,502869421,1300,1300,1300,1300,5005
20240220,104600,496362921,1300,1300,1300,1300,682
20240220,104500,495476321,1300,1306,1306,1300,5059
20240220,104400,488898801,1310,1309,1312,1305,13528
20240220,104300,471207852,1310,1310,1310,1310,977
20240220,104200,469927982,1312,1312,1312,1312,2810
20240220,104100,466241262,1312,1316,1316,1312,7559
20240220,104000,456299867,1317,1319,1319,1317,815
20240220,103900,455226200,1319,1319,1319,1319,5
20240220,103800,455219605,1319,1321,1321,1319,2927
20240220,103700,451357505,1321,1323,1326,1321,3166
20240220,103600,447173044,1328,1331,1331,1321,5435
20240220,103500,439971411,1335,1331,1335,1329,18
20240220,103400,439947449,1331,1343,1348,1331,10760
20240220,103300,425475900,1343,1328,1343,1328,9724
20240220,103200,412499312,1322,1322,1322,1322,100
20240220,103100,412367112,1322,1322,1322,1322,0
20240220,103000,412367112,1322,1322,1322,1322,1
20240220,102900,412365790,1322,1322,1322,1322,248
20240220,102800,412037934,1331,1330,1331,1330,243
20240220,102700,411714743,1321,1321,1321,1321,1117
20240220,102600,410239186,1324,1324,1324,1324,401
20240220,102500,409708262,1324,1325,1325,1324,413
20240220,102400,409161449,1330,1331,1331,1330,168
20240220,102300,408937958,1333,1333,1333,1333,976
20240220,102200,407636950,1333,1335,1335,1333,501
20240220,102100,406968992,1333,1333,1333,1333,1548
20240220,102000,404905508,1335,1335,1335,1335,1129
20240220,101900,403398293,1335,1335,1335,1333,11175
20240220,101800,388497495,1335,1336,1336,1335,955
20240220,101700,387222394,1336,1340,1340,1336,425
20240220,101600,386653374,1345,1344,1345,1344,85
20240220,101500,386539127,1345,1345,1345,1344,3331
20240220,101400,382061133,1344,1345,1345,1335,1163
20240220,101300,380497418,1345,1345,1346,1334,4263
20240220,101200,374763800,1345,1340,1345,1340,11692
20240220,101100,359053535,1340,1325,1340,1325,18707
20240220,101000,334092474,1333,1333,1333,1333,1796
20240220,100900,331698406,1332,1332,1332,1332,1876
20240220,100800,329199574,1332,1332,1332,1331,16592
20240220,100700,307099329,1332,1329,1332,1329,4805
20240220,100600,300708943,1328,1326,1328,1326,2247
20240220,100500,297728678,1326,1326,1326,1326,480
20240220,100400,297092198,1327,1327,1327,1327,775
20240220,100300,296063773,1327,1327,1330,1326,69
20240220,100200,295972210,1326,1323,1330,1323,6369
20240220,100100,287529239,1316,1316,1316,1316,25
20240220,100000,287496339,1315,1325,1325,1315,1260
20240220,095900,285839425,1315,1326,1326,1315,637
20240220,095800,285000529,1324,1324,1325,1323,10757
20240220,095700,270755952,1323,1309,1323,1307,17457
20240220,095600,247766232,1307,1308,1309,1307,131
20240220,095500,247594904,1307,1307,1307,1307,4
20240220,095400,247589676,1307,1307,1307,1307,1252
20240220,095300,245953312,1307,1308,1308,1307,1820
20240220,095200,243574096,1308,1310,1310,1308,1560
20240220,095100,241531598,1308,1305,1308,1305,136
20240220,095000,241354041,1305,1303,1305,1303,1508
20240220,094900,239389087,1303,1303,1303,1303,0
20240220,094800,239389087,1303,1303,1303,1303,0
20240220,094700,239389087,1303,1303,1303,1303,232
20240220,094600,239086791,1304,1304,1304,1304,3286
20240220,094500,234801847,1304,1304,1304,1304,1
20240220,094400,234800543,1296,1296,1296,1296,4
20240220,094300,234795359,1297,1298,1298,1297,140
20240220,094200,234613729,1298,1305,1305,1298,315
20240220,094100,234203882,1307,1304,1308,1304,125
20240220,094000,234040852,1303,1299,1303,1290,9637
20240220,093900,221586769,1292,1297,1304,1292,3788
20240220,093800,216673945,1299,1303,1303,1299,8073
20240220,093700,206181311,1304,1306,1306,1304,687
20240220,093600,205285310,1307,1304,1307,1304,227
20240220,093500,204988759,1304,1305,1307,1304,572
20240220,093400,204242769,1307,1304,1307,1304,8
20240220,093300,204232327,1307,1304,1310,1304,50
20240220,093200,204166848,1304,1305,1305,1304,199
20240220,093100,203907351,1305,1305,1309,1305,715
20240220,093000,202973604,1305,1306,1310,1305,574
20240220,092900,202223789,1306,1306,1306,1306,206
20240220,092800,201954753,1306,1310,1310,1300,1960
20240220,092700,199404439,1302,1302,1303,1302,1839
20240220,092600,197009941,1314,1314,1314,1314,3
20240220,092500,197005999,1314,1314,1314,1313,1101
20240220,092400,195559385,1309,1309,1309,1309,300
20240220,092300,195166685,1309,1309,1309,1309,95
20240220,092200,195042330,1309,1297,1309,1297,338
20240220,092100,194603196,1301,1301,1301,1301,30
20240220,092000,194564166,1301,1288,1301,1288,15199
20240220,091900,174865732,1288,1288,1288,1288,12
20240220,091800,174850276,1289,1290,1291,1289,2960
20240220,091700,171030625,1290,1300,1300,1290,5053
20240220,091600,164500923,1300,1301,1306,1296,3134
20240220,091500,160426551,1304,1312,1323,1304,13654
20240220,091400,142559521,1312,1324,1333,1312,5460
20240220,091300,135338888,1324,1309,1328,1309,6804
20240220,091200,126373228,1317,1293,1317,1293,2538
20240220,091100,123055757,1300,1297,1307,1295,7036
20240220,091000,113917985,1295,1295,1295,1282,205
20240220,090900,113652666,1290,1290,1290,1288,3194
20240220,090800,109532816,1290,1290,1290,1290,305
20240220,090700,109139366,1290,1286,1290,1286,1740
20240220,090600,106898237,1287,1276,1289,1276,2787
20240220,090500,103332146,1276,1275,1282,1275,6387
20240220,090400,95181811,1274,1290,1290,1274,7900
20240220,090300,85100192,1290,1271,1290,1271,3159
20240220,090200,81071729,1271,1311,1318,1271,35696
20240220,090100,34746196,1318,1308,1319,1308,2474
20240220,090000,31509969,1328,1300,1350,1300,23950