stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,210200,1157346550,3155,3155,3155,3155,7781
20240221,210100,1157346550,3155,3155,3155,3155,0
20240221,210000,1157346550,3155,3155,3155,3155,0
20240221,205900,1157346550,3155,3155,3155,3155,0
20240221,205800,1157346550,3155,3155,3155,3155,0
20240221,205700,1157346550,3155,3155,3155,3155,0
20240221,205600,1157346550,3155,3155,3155,3155,0
20240221,205500,1157346550,3155,3155,3155,3155,0
20240221,205400,1157346550,3155,3155,3155,3155,0
20240221,205300,1157346550,3155,3155,3155,3155,0
20240221,205200,1157346550,3155,3155,3155,3155,0
20240221,205100,1157346550,3155,3155,3155,3155,0
20240221,205000,1157346550,3155,3155,3155,3155,0
20240221,204900,1157346550,3155,3155,3155,3155,0
20240221,204800,1157346550,3155,3155,3155,3155,0
20240221,204700,1157346550,3155,3155,3155,3155,0
20240221,204600,1157346550,3155,3155,3155,3155,0
20240221,204500,1157346550,3155,3155,3155,3155,0
20240221,204400,1157346550,3155,3155,3155,3155,0
20240221,204300,1157346550,3155,3155,3155,3155,0
20240221,204200,1157346550,3155,3155,3155,3155,0
20240221,204100,1157346550,3155,3155,3155,3155,0
20240221,204000,1157346550,3155,3155,3155,3155,0
20240221,203900,1157346550,3155,3155,3155,3155,0
20240221,203800,1157346550,3155,3155,3155,3155,0
20240221,203700,1157346550,3155,3155,3155,3155,0
20240221,203600,1157346550,3155,3155,3155,3155,0
20240221,203500,1157346550,3155,3155,3155,3155,0
20240221,203400,1157346550,3155,3155,3155,3155,0
20240221,203300,1157346550,3155,3155,3155,3155,0
20240221,203200,1157346550,3155,3155,3155,3155,7781
20240221,203100,1157346550,3155,3155,3155,3155,0
20240221,203000,1157346550,3155,3155,3155,3155,0
20240221,202900,1157346550,3155,3155,3155,3155,0
20240221,202800,1157346550,3155,3155,3155,3155,0
20240221,202700,1157346550,3155,3155,3155,3155,0
20240221,202600,1157346550,3155,3155,3155,3155,0
20240221,202500,1157346550,3155,3155,3155,3155,0
20240221,202400,1157346550,3155,3155,3155,3155,0
20240221,202300,1157346550,3155,3155,3155,3155,0
20240221,202200,1157346550,3155,3155,3155,3155,0
20240221,202100,1157346550,3155,3155,3155,3155,0
20240221,202000,1157346550,3155,3155,3155,3155,0
20240221,201900,1157346550,3155,3155,3155,3155,0
20240221,201800,1157346550,3155,3155,3155,3155,0
20240221,201700,1157346550,3155,3155,3155,3155,0
20240221,201600,1157346550,3155,3155,3155,3155,0
20240221,201500,1157346550,3155,3155,3155,3155,0
20240221,201400,1157346550,3155,3155,3155,3155,0
20240221,201300,1157346550,3155,3155,3155,3155,0
20240221,201200,1157346550,3155,3155,3155,3155,0
20240221,201100,1157346550,3155,3155,3155,3155,0
20240221,201000,1157346550,3155,3155,3155,3155,0
20240221,200900,1157346550,3155,3155,3155,3155,0
20240221,200800,1157346550,3155,3155,3155,3155,0
20240221,200700,1157346550,3155,3155,3155,3155,0
20240221,200600,1157346550,3155,3155,3155,3155,0
20240221,200500,1157346550,3155,3155,3155,3155,0
20240221,200400,1157346550,3155,3155,3155,3155,0
20240221,200300,1157346550,3155,3155,3155,3155,0
20240221,200200,1157346550,3155,3155,3155,3155,7781
20240221,200100,1157346550,3155,3155,3155,3155,0
20240221,200000,1157346550,3155,3155,3155,3155,0
20240221,195900,1157346550,3155,3155,3155,3155,0
20240221,195800,1157346550,3155,3155,3155,3155,0
20240221,195700,1157346550,3155,3155,3155,3155,0
20240221,195600,1157346550,3155,3155,3155,3155,0
20240221,195500,1157346550,3155,3155,3155,3155,0
20240221,195400,1157346550,3155,3155,3155,3155,0
20240221,195300,1157346550,3155,3155,3155,3155,0
20240221,195200,1157346550,3155,3155,3155,3155,0
20240221,195100,1157346550,3155,3155,3155,3155,0
20240221,195000,1157346550,3155,3155,3155,3155,0
20240221,194900,1157346550,3155,3155,3155,3155,0
20240221,194800,1157346550,3155,3155,3155,3155,0
20240221,194700,1157346550,3155,3155,3155,3155,0
20240221,194600,1157346550,3155,3155,3155,3155,0
20240221,194500,1157346550,3155,3155,3155,3155,0
20240221,194400,1157346550,3155,3155,3155,3155,0
20240221,194300,1157346550,3155,3155,3155,3155,0
20240221,194200,1157346550,3155,3155,3155,3155,0
20240221,194100,1157346550,3155,3155,3155,3155,0
20240221,194000,1157346550,3155,3155,3155,3155,0
20240221,193900,1157346550,3155,3155,3155,3155,0
20240221,193800,1157346550,3155,3155,3155,3155,0
20240221,193700,1157346550,3155,3155,3155,3155,0
20240221,193600,1157346550,3155,3155,3155,3155,0
20240221,193500,1157346550,3155,3155,3155,3155,0
20240221,193400,1157346550,3155,3155,3155,3155,0
20240221,193300,1157346550,3155,3155,3155,3155,0
20240221,193200,1157346550,3155,3155,3155,3155,7781
20240221,193100,1157346550,3155,3155,3155,3155,0
20240221,193000,1157346550,3155,3155,3155,3155,0
20240221,192900,1157346550,3155,3155,3155,3155,0
20240221,192800,1157346550,3155,3155,3155,3155,0
20240221,192700,1157346550,3155,3155,3155,3155,0
20240221,192600,1157346550,3155,3155,3155,3155,0
20240221,192500,1157346550,3155,3155,3155,3155,0
20240221,192400,1157346550,3155,3155,3155,3155,0
20240221,192300,1157346550,3155,3155,3155,3155,0
20240221,192200,1157346550,3155,3155,3155,3155,0
20240221,192100,1157346550,3155,3155,3155,3155,0
20240221,192000,1157346550,3155,3155,3155,3155,0
20240221,191900,1157346550,3155,3155,3155,3155,0
20240221,191800,1157346550,3155,3155,3155,3155,0
20240221,191700,1157346550,3155,3155,3155,3155,0
20240221,191600,1157346550,3155,3155,3155,3155,0
20240221,191500,1157346550,3155,3155,3155,3155,0
20240221,191400,1157346550,3155,3155,3155,3155,0
20240221,191300,1157346550,3155,3155,3155,3155,0
20240221,191200,1157346550,3155,3155,3155,3155,0
20240221,191100,1157346550,3155,3155,3155,3155,0
20240221,191000,1157346550,3155,3155,3155,3155,0
20240221,190900,1157346550,3155,3155,3155,3155,0
20240221,190800,1157346550,3155,3155,3155,3155,0
20240221,190700,1157346550,3155,3155,3155,3155,0
20240221,190600,1157346550,3155,3155,3155,3155,0
20240221,190500,1157346550,3155,3155,3155,3155,0
20240221,190400,1157346550,3155,3155,3155,3155,0
20240221,190300,1157346550,3155,3155,3155,3155,0
20240221,190200,1157346550,3155,3155,3155,3155,7781
20240221,190100,1157346550,3155,3155,3155,3155,0
20240221,190000,1157346550,3155,3155,3155,3155,0
20240221,185900,1157346550,3155,3155,3155,3155,0
20240221,185800,1157346550,3155,3155,3155,3155,0
20240221,185700,1157346550,3155,3155,3155,3155,0
20240221,185600,1157346550,3155,3155,3155,3155,0
20240221,185500,1157346550,3155,3155,3155,3155,0
20240221,185400,1157346550,3155,3155,3155,3155,0
20240221,185300,1157346550,3155,3155,3155,3155,0
20240221,185200,1157346550,3155,3155,3155,3155,0
20240221,185100,1157346550,3155,3155,3155,3155,0
20240221,185000,1157346550,3155,3155,3155,3155,0
20240221,184900,1157346550,3155,3155,3155,3155,0
20240221,184800,1157346550,3155,3155,3155,3155,0
20240221,184700,1157346550,3155,3155,3155,3155,0
20240221,184600,1157346550,3155,3155,3155,3155,0
20240221,184500,1157346550,3155,3155,3155,3155,0
20240221,184400,1157346550,3155,3155,3155,3155,0
20240221,184300,1157346550,3155,3155,3155,3155,0
20240221,184200,1157346550,3155,3155,3155,3155,0
20240221,184100,1157346550,3155,3155,3155,3155,0
20240221,184000,1157346550,3155,3155,3155,3155,0
20240221,183900,1157346550,3155,3155,3155,3155,0
20240221,183800,1157346550,3155,3155,3155,3155,0
20240221,183700,1157346550,3155,3155,3155,3155,0
20240221,183600,1157346550,3155,3155,3155,3155,0
20240221,183500,1157346550,3155,3155,3155,3155,0
20240221,183400,1157346550,3155,3155,3155,3155,0
20240221,183300,1157346550,3155,3155,3155,3155,0
20240221,183200,1157346550,3155,3155,3155,3155,7781
20240221,183100,1157346550,3155,3155,3155,3155,0
20240221,183000,1157346550,3155,3155,3155,3155,0
20240221,182900,1157346550,3155,3155,3155,3155,0
20240221,182800,1157346550,3155,3155,3155,3155,0
20240221,182700,1157346550,3155,3155,3155,3155,0
20240221,182600,1157346550,3155,3155,3155,3155,0
20240221,182500,1157346550,3155,3155,3155,3155,0
20240221,182400,1157346550,3155,3155,3155,3155,0
20240221,182300,1157346550,3155,3155,3155,3155,0
20240221,182200,1157346550,3155,3155,3155,3155,0
20240221,182100,1157346550,3155,3155,3155,3155,0
20240221,182000,1157346550,3155,3155,3155,3155,0
20240221,181900,1157346550,3155,3155,3155,3155,0
20240221,181800,1157346550,3155,3155,3155,3155,0
20240221,181700,1157346550,3155,3155,3155,3155,0
20240221,181600,1157346550,3155,3155,3155,3155,0
20240221,181500,1157346550,3155,3155,3155,3155,0
20240221,181400,1157346550,3155,3155,3155,3155,0
20240221,181300,1157346550,3155,3155,3155,3155,0
20240221,181200,1157346550,3155,3155,3155,3155,0
20240221,181100,1157346550,3155,3155,3155,3155,0
20240221,181000,1157346550,3155,3155,3155,3155,0
20240221,180900,1157346550,3155,3155,3155,3155,0
20240221,180800,1157346550,3155,3155,3155,3155,0
20240221,180700,1157346550,3155,3155,3155,3155,0
20240221,180600,1157346550,3155,3155,3155,3155,0
20240221,180500,1157346550,3155,3155,3155,3155,0
20240221,180400,1157346550,3155,3155,3155,3155,0
20240221,180300,1157346550,3155,3155,3155,3155,0
20240221,180200,1157346550,3155,3155,3155,3155,7781
20240221,180100,1157346550,3155,3155,3155,3155,0
20240221,180000,1157346550,3155,3155,3155,3155,0
20240221,175900,1157346550,3155,3155,3155,3155,0
20240221,175800,1157346550,3155,3155,3155,3155,0
20240221,175700,1157346550,3155,3155,3155,3155,0
20240221,175600,1157346550,3155,3155,3155,3155,0
20240221,175500,1157346550,3155,3155,3155,3155,0
20240221,175400,1157346550,3155,3155,3155,3155,0
20240221,175300,1157346550,3155,3155,3155,3155,0
20240221,175200,1157346550,3155,3155,3155,3155,0
20240221,175100,1157346550,3155,3155,3155,3155,0
20240221,175000,1157346550,3155,3155,3155,3155,0
20240221,174900,1157346550,3155,3155,3155,3155,0
20240221,174800,1157346550,3155,3155,3155,3155,0
20240221,174700,1157346550,3155,3155,3155,3155,0
20240221,174600,1157346550,3155,3155,3155,3155,0
20240221,174500,1157346550,3155,3155,3155,3155,0
20240221,174400,1157346550,3155,3155,3155,3155,0
20240221,174300,1157346550,3155,3155,3155,3155,0
20240221,174200,1157346550,3155,3155,3155,3155,0
20240221,174100,1157346550,3155,3155,3155,3155,0
20240221,174000,1157346550,3155,3155,3155,3155,0
20240221,173900,1157346550,3155,3155,3155,3155,0
20240221,173800,1157346550,3155,3155,3155,3155,0
20240221,173700,1157346550,3155,3155,3155,3155,0
20240221,173600,1157346550,3155,3155,3155,3155,0
20240221,173500,1157346550,3155,3155,3155,3155,0
20240221,173400,1157346550,3155,3155,3155,3155,0
20240221,173300,1157346550,3155,3155,3155,3155,0
20240221,173200,1157346550,3155,3155,3155,3155,7781
20240221,173100,1157346550,3155,3155,3155,3155,0
20240221,173000,1157346550,3155,3155,3155,3155,0
20240221,172900,1157346550,3155,3155,3155,3155,0
20240221,172800,1157346550,3155,3155,3155,3155,0
20240221,172700,1157346550,3155,3155,3155,3155,0
20240221,172600,1157346550,3155,3155,3155,3155,0
20240221,172500,1157346550,3155,3155,3155,3155,0
20240221,172400,1157346550,3155,3155,3155,3155,0
20240221,172300,1157346550,3155,3155,3155,3155,0
20240221,172200,1157346550,3155,3155,3155,3155,0
20240221,172100,1157346550,3155,3155,3155,3155,0
20240221,172000,1157346550,3155,3155,3155,3155,0
20240221,171900,1157346550,3155,3155,3155,3155,0
20240221,171800,1157346550,3155,3155,3155,3155,0
20240221,171700,1157346550,3155,3155,3155,3155,0
20240221,171600,1157346550,3155,3155,3155,3155,0
20240221,171500,1157346550,3155,3155,3155,3155,0
20240221,171400,1157346550,3155,3155,3155,3155,0
20240221,171300,1157346550,3155,3155,3155,3155,0
20240221,171200,1157346550,3155,3155,3155,3155,0
20240221,171100,1157346550,3155,3155,3155,3155,0
20240221,171000,1157346550,3155,3155,3155,3155,0
20240221,170900,1157346550,3155,3155,3155,3155,0
20240221,170800,1157346550,3155,3155,3155,3155,0
20240221,170700,1157346550,3155,3155,3155,3155,0
20240221,170600,1157346550,3155,3155,3155,3155,0
20240221,170500,1157346550,3155,3155,3155,3155,0
20240221,170400,1157346550,3155,3155,3155,3155,0
20240221,170300,1157346550,3155,3155,3155,3155,0
20240221,170200,1157346550,3155,3155,3155,3155,7781
20240221,170100,1157346550,3155,3155,3155,3155,0
20240221,170000,1157346550,3155,3155,3155,3155,0
20240221,165900,1157346550,3155,3155,3155,3155,0
20240221,165800,1157346550,3155,3155,3155,3155,0
20240221,165700,1157346550,3155,3155,3155,3155,0
20240221,165600,1157346550,3155,3155,3155,3155,0
20240221,165500,1157346550,3155,3155,3155,3155,0
20240221,165400,1157346550,3155,3155,3155,3155,0
20240221,165300,1157346550,3155,3155,3155,3155,0
20240221,165200,1157346550,3155,3155,3155,3155,0
20240221,165100,1157346550,3155,3155,3155,3155,0
20240221,165000,1157346550,3155,3155,3155,3155,0
20240221,164900,1157346550,3155,3155,3155,3155,0
20240221,164800,1157346550,3155,3155,3155,3155,0
20240221,164700,1157346550,3155,3155,3155,3155,0
20240221,164600,1157346550,3155,3155,3155,3155,0
20240221,164500,1157346550,3155,3155,3155,3155,0
20240221,164400,1157346550,3155,3155,3155,3155,0
20240221,164300,1157346550,3155,3155,3155,3155,0
20240221,164200,1157346550,3155,3155,3155,3155,0
20240221,164100,1157346550,3155,3155,3155,3155,0
20240221,164000,1157346550,3155,3155,3155,3155,0
20240221,163900,1157346550,3155,3155,3155,3155,0
20240221,163800,1157346550,3155,3155,3155,3155,0
20240221,163700,1157346550,3155,3155,3155,3155,0
20240221,163600,1157346550,3155,3155,3155,3155,0
20240221,163500,1157346550,3155,3155,3155,3155,0
20240221,163400,1157346550,3155,3155,3155,3155,0
20240221,163300,1157346550,3155,3155,3155,3155,0
20240221,163200,1157346550,3155,3155,3155,3155,7781
20240221,163100,1157346550,3155,3155,3155,3155,0
20240221,163000,1157346550,3155,3155,3155,3155,0
20240221,162900,1157346550,3155,3155,3155,3155,0
20240221,162800,1157346550,3155,3155,3155,3155,0
20240221,162700,1157346550,3155,3155,3155,3155,0
20240221,162600,1157346550,3155,3155,3155,3155,0
20240221,162500,1157346550,3155,3155,3155,3155,0
20240221,162400,1157346550,3155,3155,3155,3155,0
20240221,162300,1157346550,3155,3155,3155,3155,0
20240221,162200,1157346550,3155,3155,3155,3155,0
20240221,162100,1157346550,3155,3155,3155,3155,0
20240221,162000,1157346550,3155,3155,3155,3155,0
20240221,161900,1157346550,3155,3155,3155,3155,0
20240221,161800,1157346550,3155,3155,3155,3155,0
20240221,161700,1157346550,3155,3155,3155,3155,0
20240221,161600,1157346550,3155,3155,3155,3155,0
20240221,161500,1157346550,3155,3155,3155,3155,0
20240221,161400,1157346550,3155,3155,3155,3155,0
20240221,161300,1157346550,3155,3155,3155,3155,0
20240221,161200,1157346550,3155,3155,3155,3155,0
20240221,161100,1157346550,3155,3155,3155,3155,0
20240221,161000,1157346550,3155,3155,3155,3155,0
20240221,160900,1157346550,3155,3155,3155,3155,0
20240221,160800,1157346550,3155,3155,3155,3155,0
20240221,160700,1157346550,3155,3155,3155,3155,0
20240221,160600,1157346550,3155,3155,3155,3155,0
20240221,160500,1157346550,3155,3155,3155,3155,0
20240221,160400,1157346550,3155,3155,3155,3155,0
20240221,160300,1157346550,3155,3155,3155,3155,0
20240221,160200,1157346550,3155,3155,3155,3155,7781
20240221,160100,1157346550,3155,3155,3155,3155,0
20240221,160000,1157346550,3155,3155,3155,3155,0
20240221,155900,1157346550,3155,3155,3155,3155,0
20240221,155800,1157346550,3155,3155,3155,3155,0
20240221,155700,1157346550,3155,3155,3155,3155,0
20240221,155600,1157346550,3155,3155,3155,3155,0
20240221,155500,1157346550,3155,3155,3155,3155,0
20240221,155400,1157346550,3155,3155,3155,3155,0
20240221,155300,1157346550,3155,3155,3155,3155,0
20240221,155200,1157346550,3155,3155,3155,3155,0
20240221,155100,1157346550,3155,3155,3155,3155,0
20240221,155000,1157346550,3155,3155,3155,3155,0
20240221,154900,1157346550,3155,3155,3155,3155,0
20240221,154800,1157346550,3155,3155,3155,3155,0
20240221,154700,1157346550,3155,3155,3155,3155,0
20240221,154600,1157346550,3155,3155,3155,3155,0
20240221,154500,1157346550,3155,3155,3155,3155,0
20240221,154400,1157346550,3155,3155,3155,3155,0
20240221,154300,1157346550,3155,3155,3155,3155,0
20240221,154200,1157346550,3155,3155,3155,3155,0
20240221,154100,1157346550,3155,3155,3155,3155,0
20240221,154000,1157346550,3155,3155,3155,3155,0
20240221,153900,1157346550,3155,3155,3155,3155,0
20240221,153800,1157346550,3155,3155,3155,3155,0
20240221,153700,1157346550,3155,3155,3155,3155,0
20240221,153600,1157346550,3155,3155,3155,3155,0
20240221,153500,1157346550,3155,3155,3155,3155,0
20240221,153400,1157346550,3155,3155,3155,3155,0
20240221,153300,1157346550,3155,3155,3155,3155,0
20240221,153200,1157346550,3155,3155,3155,3155,7781
20240221,153100,1157346550,3155,3155,3155,3155,0
20240221,153000,1157346550,3155,3155,3155,3155,7781
20240221,152900,1132797495,3155,3155,3155,3155,0
20240221,152800,1132797495,3155,3155,3155,3155,0
20240221,152700,1132797495,3155,3155,3155,3155,0
20240221,152600,1132797495,3155,3155,3155,3155,0
20240221,152500,1132797495,3155,3155,3155,3155,0
20240221,152400,1132797495,3155,3155,3155,3155,0
20240221,152300,1132797495,3155,3155,3155,3155,0
20240221,152200,1132797495,3155,3155,3155,3155,0
20240221,152100,1132797495,3155,3155,3155,3155,0
20240221,152000,1132797495,3155,3155,3155,3155,0
20240221,151900,1132797495,3155,3155,3155,3150,1204
20240221,151800,1129002875,3145,3145,3155,3140,6862
20240221,151700,1107439955,3145,3150,3150,3145,1463
20240221,151600,1102838770,3145,3140,3145,3140,822
20240221,151500,1100255080,3145,3140,3145,3140,521
20240221,151400,1098618135,3145,3150,3150,3145,1751
20240221,151300,1093111225,3150,3150,3150,3145,2408
20240221,151200,1085537805,3155,3155,3155,3155,5
20240221,151100,1085522030,3155,3145,3155,3140,7186
20240221,151000,1062925965,3155,3155,3155,3145,58
20240221,150900,1062743085,3155,3150,3155,3150,1932
20240221,150800,1056650130,3160,3155,3160,3145,1691
20240221,150700,1051325715,3150,3155,3155,3150,2048
20240221,150600,1044873515,3155,3155,3155,3155,157
20240221,150500,1044378180,3160,3160,3160,3155,60
20240221,150400,1044188860,3150,3155,3160,3150,370
20240221,150300,1043022405,3160,3155,3160,3155,91
20240221,150200,1042735295,3160,3155,3160,3155,109
20240221,150100,1042391395,3165,3165,3165,3160,268
20240221,150000,1041544500,3160,3160,3165,3160,462
20240221,145900,1040084575,3160,3150,3160,3145,754
20240221,145800,1037704455,3155,3160,3160,3150,789
20240221,145700,1035214260,3155,3145,3155,3145,1122
20240221,145600,1031678835,3150,3150,3150,3150,428
20240221,145500,1030330635,3155,3150,3160,3145,1554
20240221,145400,1025436440,3150,3150,3150,3145,1862
20240221,145300,1019574055,3150,3150,3155,3150,449
20240221,145200,1018159700,3155,3150,3155,3150,352
20240221,145100,1017050635,3150,3150,3155,3150,994
20240221,145000,1013919530,3150,3150,3160,3150,411
20240221,144900,1012624370,3165,3155,3165,3155,282
20240221,144800,1011734415,3155,3155,3170,3155,1712
20240221,144700,1006329180,3150,3145,3150,3145,4074
20240221,144600,993512450,3145,3145,3150,3145,845
20240221,144500,990854905,3145,3150,3150,3145,6048
20240221,144400,971819690,3150,3150,3150,3150,523
20240221,144300,970172240,3150,3150,3155,3150,2794
20240221,144200,961369640,3150,3150,3155,3150,534
20240221,144100,959687515,3150,3155,3155,3150,348
20240221,144000,958591080,3150,3155,3155,3150,548
20240221,143900,956864865,3150,3155,3155,3150,2671
20240221,143800,948451165,3150,3150,3155,3150,714
20240221,143700,946202060,3155,3150,3155,3150,432
20240221,143600,944841195,3150,3155,3155,3150,4698
20240221,143500,930022135,3155,3160,3160,3155,773
20240221,143400,927583270,3155,3155,3155,3155,530
20240221,143300,925911120,3155,3155,3155,3155,339
20240221,143200,924841575,3155,3155,3155,3155,1511
20240221,143100,920074370,3160,3155,3160,3155,639
20240221,143000,918058315,3155,3155,3155,3155,2443
20240221,142900,910350650,3155,3155,3160,3155,378
20240221,142800,909158040,3155,3160,3160,3155,917
20240221,142700,906264850,3155,3155,3160,3155,1449
20240221,142600,901693205,3155,3155,3160,3155,1230
20240221,142500,897812550,3155,3160,3165,3155,443
20240221,142400,896414150,3160,3160,3160,3160,400
20240221,142300,895150150,3160,3160,3160,3160,311
20240221,142200,894167390,3160,3160,3160,3160,1087
20240221,142100,890732470,3160,3165,3165,3160,521
20240221,142000,889083795,3165,3165,3165,3165,3744
20240221,141900,877234035,3170,3170,3170,3170,100
20240221,141800,876917035,3170,3170,3170,3170,2
20240221,141700,876910695,3170,3170,3170,3170,1640
20240221,141600,871711895,3165,3165,3165,3165,446
20240221,141500,870300305,3165,3165,3165,3165,232
20240221,141400,869566025,3165,3165,3165,3160,1211
20240221,141300,865735530,3165,3160,3165,3160,71
20240221,141200,865511065,3165,3165,3170,3165,796
20240221,141100,862991670,3170,3170,3170,3170,12
20240221,141000,862953630,3170,3170,3170,3170,100
20240221,140900,862636630,3170,3165,3170,3165,51
20240221,140800,862475210,3165,3165,3165,3165,111
20240221,140700,862123895,3170,3165,3170,3165,2056
20240221,140600,855616650,3170,3170,3170,3170,107
20240221,140500,855277460,3170,3165,3170,3165,586
20240221,140400,853422715,3165,3165,3165,3165,54
20240221,140300,853251805,3165,3165,3165,3165,72
20240221,140200,853023925,3170,3165,3170,3160,1005
20240221,140100,849847625,3165,3165,3165,3160,543
20240221,140000,848129035,3165,3165,3165,3165,1672
20240221,135900,842837155,3170,3170,3170,3170,0
20240221,135800,842837155,3170,3165,3170,3165,5
20240221,135700,842821320,3170,3165,3170,3165,1111
20240221,135600,839304450,3170,3170,3170,3170,5
20240221,135500,839288600,3170,3170,3170,3170,5
20240221,135400,839272750,3165,3165,3165,3165,1
20240221,135300,839269585,3170,3170,3170,3170,1
20240221,135200,839266415,3170,3170,3170,3170,200
20240221,135100,838632415,3170,3165,3170,3165,112
20240221,135000,838277425,3170,3170,3170,3170,12
20240221,134900,838239385,3165,3165,3165,3165,66
20240221,134800,838030495,3165,3170,3170,3165,579
20240221,134700,836195460,3170,3175,3175,3170,146
20240221,134600,835732620,3175,3170,3175,3170,356
20240221,134500,834602600,3175,3175,3175,3175,4809
20240221,134400,819334025,3175,3175,3175,3175,367
20240221,134300,818168800,3170,3170,3170,3170,860
20240221,134200,815442600,3170,3170,3170,3170,0
20240221,134100,815442600,3170,3170,3170,3170,200
20240221,134000,814808600,3170,3170,3170,3170,460
20240221,133900,813350400,3170,3170,3170,3170,250
20240221,133800,812557900,3170,3170,3170,3170,30
20240221,133700,812462800,3170,3170,3170,3170,100
20240221,133600,812145800,3170,3170,3170,3170,0
20240221,133500,812145800,3170,3170,3170,3170,0
20240221,133400,812145800,3170,3170,3170,3170,1
20240221,133300,812142630,3165,3165,3165,3165,1
20240221,133200,812139465,3170,3170,3170,3170,26
20240221,133100,812057045,3170,3170,3170,3165,92
20240221,133000,811765410,3170,3170,3170,3170,20
20240221,132900,811702010,3175,3175,3175,3175,1
20240221,132800,811698835,3165,3165,3165,3165,0
20240221,132700,811698835,3165,3170,3175,3165,43
20240221,132600,811562675,3165,3165,3165,3165,50
20240221,132500,811404425,3165,3165,3165,3165,0
20240221,132400,811404425,3165,3165,3165,3165,1513
20240221,132300,806615780,3170,3170,3170,3170,1
20240221,132200,806612610,3170,3170,3170,3170,651
20240221,132100,804548940,3170,3170,3170,3170,1560
20240221,132000,799603740,3170,3170,3170,3170,51
20240221,131900,799442070,3170,3170,3170,3170,121
20240221,131800,799058500,3165,3165,3170,3165,1045
20240221,131700,795751065,3170,3160,3170,3160,1013
20240221,131600,792548785,3160,3155,3160,3155,51
20240221,131500,792387875,3155,3155,3155,3155,101
20240221,131400,792069220,3155,3155,3155,3155,366
20240221,131300,790914490,3155,3155,3155,3155,1714
20240221,131200,785506820,3155,3150,3155,3150,1252
20240221,131100,781561020,3150,3150,3150,3150,3456
20240221,131000,770674620,3155,3155,3155,3155,50
20240221,130900,770516870,3155,3155,3155,3155,1
20240221,130800,770513715,3155,3155,3155,3155,150
20240221,130700,770040465,3155,3155,3155,3155,0
20240221,130600,770040465,3155,3155,3155,3155,0
20240221,130500,770040465,3155,3150,3155,3150,1147
20240221,130400,766427005,3150,3150,3150,3150,524
20240221,130300,764776405,3155,3165,3165,3155,616
20240221,130200,762832065,3155,3155,3155,3155,501
20240221,130100,761251410,3155,3155,3160,3155,257
20240221,130000,760439825,3155,3165,3165,3155,859
20240221,125900,757728400,3155,3155,3155,3155,0
20240221,125800,757728400,3155,3150,3155,3150,407
20240221,125700,756444350,3170,3165,3170,3150,910
20240221,125600,753573315,3160,3155,3170,3155,730
20240221,125500,751266515,3155,3150,3155,3150,2536
20240221,125400,743277960,3155,3160,3160,3150,990
20240221,125300,740155410,3160,3150,3160,3145,1105
20240221,125200,736680135,3150,3160,3160,3150,6903
20240221,125100,714935525,3155,3155,3155,3155,5
20240221,125000,714919750,3155,3155,3155,3155,4
20240221,124900,714907130,3150,3155,3155,3150,73
20240221,124800,714677120,3155,3160,3160,3150,3149
20240221,124700,704757415,3160,3155,3160,3155,460
20240221,124600,703305365,3155,3155,3165,3150,8036
20240221,124500,677986595,3155,3160,3160,3155,480
20240221,124400,676472185,3160,3160,3160,3160,50
20240221,124300,676314185,3160,3160,3160,3160,302
20240221,124200,675359865,3160,3160,3160,3160,210
20240221,124100,674696265,3155,3165,3165,3155,220
20240221,124000,674002095,3165,3155,3165,3155,4103
20240221,123900,661056200,3155,3160,3160,3155,8357
20240221,123800,634660875,3170,3170,3170,3170,0
20240221,123700,634660875,3170,3170,3170,3170,17
20240221,123600,634606985,3160,3165,3165,3160,1400
20240221,123500,630182745,3170,3170,3170,3170,20
20240221,123400,630119345,3170,3170,3170,3170,2
20240221,123300,630113005,3170,3170,3170,3170,0
20240221,123200,630113005,3170,3160,3170,3160,1452
20240221,123100,625524175,3160,3165,3165,3160,1260
20240221,123000,621537125,3165,3165,3165,3165,10
20240221,122900,621505475,3160,3160,3160,3160,0
20240221,122800,621505475,3160,3160,3160,3160,1150
20240221,122700,617871475,3160,3160,3160,3160,216
20240221,122600,617188915,3160,3165,3165,3160,150
20240221,122500,616714360,3165,3165,3165,3165,1
20240221,122400,616711195,3160,3160,3160,3160,0
20240221,122300,616711195,3160,3160,3160,3160,0
20240221,122200,616711195,3160,3160,3160,3160,54
20240221,122100,616540555,3160,3165,3165,3160,500
20240221,122000,614960480,3175,3175,3175,3175,3
20240221,121900,614950955,3175,3165,3175,3160,2358
20240221,121800,607499485,3175,3175,3175,3175,252
20240221,121700,606699385,3175,3175,3175,3175,1
20240221,121600,606696210,3160,3165,3175,3160,3274
20240221,121500,596327635,3175,3180,3180,3170,238
20240221,121400,595573150,3175,3175,3175,3175,3
20240221,121300,595563625,3180,3180,3180,3180,898
20240221,121200,592707985,3180,3170,3180,3165,977
20240221,121100,589611360,3175,3175,3175,3175,0
20240221,121000,589611360,3175,3175,3180,3175,503
20240221,120900,588014330,3180,3170,3180,3170,223
20240221,120800,587307410,3170,3170,3170,3170,313
20240221,120700,586315200,3180,3170,3180,3170,269
20240221,120600,585462460,3180,3180,3180,3180,0
20240221,120500,585462460,3180,3180,3180,3180,0
20240221,120400,585462460,3180,3180,3180,3180,10
20240221,120300,585430660,3180,3175,3180,3175,26
20240221,120200,585348105,3170,3170,3170,3170,100
20240221,120100,585031105,3175,3170,3175,3170,542
20240221,120000,583310465,3175,3175,3175,3175,0
20240221,115900,583310465,3175,3175,3175,3175,101
20240221,115800,582989790,3170,3170,3170,3170,100
20240221,115700,582672790,3165,3170,3170,3165,151
20240221,115600,582194125,3175,3175,3175,3175,54
20240221,115500,582022675,3170,3170,3170,3170,94
20240221,115400,581724695,3180,3180,3180,3180,0
20240221,115300,581724695,3180,3175,3180,3175,453
20240221,115200,580284185,3180,3165,3180,3165,1256
20240221,115100,576308030,3165,3165,3165,3160,985
20240221,115000,573191465,3170,3170,3170,3170,0
20240221,114900,573191465,3170,3170,3170,3165,1804
20240221,114800,567481445,3175,3175,3175,3175,282
20240221,114700,566586095,3175,3170,3175,3170,2079
20240221,114600,559988420,3170,3170,3170,3170,0
20240221,114500,559988420,3170,3170,3170,3170,0
20240221,114400,559988420,3170,3170,3170,3170,1000
20240221,114300,556818420,3175,3175,3175,3175,0
20240221,114200,556818420,3175,3175,3175,3175,1
20240221,114100,556815245,3175,3165,3175,3165,2
20240221,114000,556808905,3175,3175,3175,3175,0
20240221,113900,556808905,3175,3175,3175,3175,0
20240221,113800,556808905,3175,3165,3175,3160,2088
20240221,113700,550200875,3175,3170,3175,3170,7
20240221,113600,550178670,3175,3165,3175,3160,3002
20240221,113500,540677335,3165,3175,3175,3165,1641
20240221,113400,535478390,3175,3180,3180,3175,63
20240221,113300,535278265,3180,3185,3185,3180,4
20240221,113200,535265540,3190,3190,3190,3190,0
20240221,113100,535265540,3190,3175,3195,3175,3322
20240221,113000,524700570,3175,3170,3175,3170,215
20240221,112900,524019015,3170,3170,3170,3170,157
20240221,112800,523521325,3170,3170,3170,3165,44
20240221,112700,523381890,3170,3170,3170,3170,2
20240221,112600,523375550,3165,3165,3165,3165,875
20240221,112500,520606175,3165,3165,3165,3165,162
20240221,112400,520093445,3165,3170,3170,3165,950
20240221,112300,517086685,3175,3175,3175,3175,36
20240221,112200,516972385,3160,3165,3165,3160,2016
20240221,112100,510600300,3165,3160,3165,3160,399
20240221,112000,509339280,3160,3170,3170,3155,786
20240221,111900,506858300,3160,3165,3165,3160,5423
20240221,111800,489716285,3165,3175,3175,3165,943
20240221,111700,486730900,3180,3170,3180,3165,2995
20240221,111600,477250200,3170,3170,3170,3170,3742
20240221,111500,465388060,3175,3175,3175,3170,88
20240221,111400,465108750,3175,3175,3175,3175,75
20240221,111300,464870625,3175,3175,3180,3175,157
20240221,111200,464372050,3175,3175,3175,3175,1644
20240221,111100,459152350,3175,3175,3175,3175,720
20240221,111000,456866350,3175,3180,3180,3170,3144
20240221,110900,446892880,3175,3185,3185,3175,7740
20240221,110800,422303695,3185,3185,3185,3185,565
20240221,110700,420504170,3185,3185,3185,3185,0
20240221,110600,420504170,3185,3185,3185,3185,13
20240221,110500,420462765,3180,3185,3185,3180,312
20240221,110400,419469170,3185,3185,3185,3185,83
20240221,110300,419204815,3185,3185,3185,3185,0
20240221,110200,419204815,3185,3185,3185,3185,0
20240221,110100,419204815,3185,3185,3185,3185,11
20240221,110000,419169780,3185,3190,3190,3185,808
20240221,105900,416596295,3190,3190,3190,3190,0
20240221,105800,416596295,3190,3190,3190,3190,19
20240221,105700,416535685,3190,3190,3190,3190,0
20240221,105600,416535685,3190,3200,3200,3185,1080
20240221,105500,413092140,3200,3190,3200,3190,172
20240221,105400,412543450,3190,3185,3190,3185,521
20240221,105300,410883960,3185,3200,3200,3185,2317
20240221,105200,403504250,3190,3190,3200,3190,21
20240221,105100,403437250,3190,3190,3190,3190,400
20240221,105000,402161250,3190,3190,3200,3190,3668
20240221,104900,390446780,3200,3200,3200,3200,73
20240221,104800,390213180,3200,3200,3200,3200,21
20240221,104700,390145980,3190,3190,3190,3190,0
20240221,104600,390145980,3190,3190,3190,3190,0
20240221,104500,390145980,3190,3190,3190,3190,0
20240221,104400,390145980,3190,3190,3190,3190,0
20240221,104300,390145980,3190,3190,3190,3190,2
20240221,104200,390139600,3195,3195,3195,3195,0
20240221,104100,390139600,3195,3195,3195,3195,1
20240221,104000,390136405,3195,3195,3195,3195,32
20240221,103900,390034165,3195,3195,3195,3195,1055
20240221,103800,386663440,3195,3195,3195,3195,0
20240221,103700,386663440,3195,3195,3195,3195,0
20240221,103600,386663440,3195,3195,3195,3195,0
20240221,103500,386663440,3195,3195,3195,3195,10
20240221,103400,386631490,3195,3195,3195,3195,13
20240221,103300,386589955,3195,3195,3195,3195,0
20240221,103200,386589955,3195,3195,3195,3195,11
20240221,103100,386554810,3190,3195,3195,3190,884
20240221,103000,383734800,3195,3195,3195,3195,47
20240221,102900,383584635,3195,3195,3195,3195,83
20240221,102800,383319450,3190,3195,3195,3190,40
20240221,102700,383191765,3195,3190,3195,3190,15
20240221,102600,383143910,3190,3190,3190,3190,943
20240221,102500,380135740,3190,3190,3190,3190,12
20240221,102400,380097460,3195,3195,3195,3195,149
20240221,102300,379621405,3200,3200,3200,3200,0
20240221,102200,379621405,3200,3190,3200,3190,59
20240221,102100,379433145,3200,3195,3200,3190,297
20240221,102000,378485170,3195,3200,3200,3195,1050
20240221,101900,375130170,3200,3200,3200,3200,200
20240221,101800,374490170,3200,3200,3200,3200,413
20240221,101700,373168570,3200,3205,3205,3200,4180
20240221,101600,359790355,3205,3210,3210,3205,600
20240221,101500,357866855,3210,3210,3210,3210,27
20240221,101400,357780185,3210,3210,3210,3210,50
20240221,101300,357619685,3215,3220,3220,3215,75
20240221,101200,357378525,3225,3220,3225,3220,252
20240221,101100,356566585,3220,3230,3230,3220,969
20240221,101000,353437720,3235,3235,3235,3225,1740
20240221,100900,347812920,3230,3235,3240,3230,3072
20240221,100800,337880810,3240,3235,3240,3235,1558
20240221,100700,332837670,3235,3235,3235,3235,270
20240221,100600,331964220,3230,3235,3240,3230,5631
20240221,100500,313745460,3235,3215,3240,3215,5046
20240221,100400,297458130,3210,3210,3210,3200,1494
20240221,100300,292667205,3210,3210,3215,3210,465
20240221,100200,291174520,3210,3210,3210,3210,1555
20240221,100100,286182970,3210,3205,3210,3205,625
20240221,100000,284177220,3205,3210,3215,3205,2446
20240221,095900,276325685,3210,3210,3210,3210,53
20240221,095800,276155555,3210,3210,3210,3210,0
20240221,095700,276155555,3210,3210,3210,3205,3026
20240221,095600,266453155,3210,3210,3210,3210,721
20240221,095500,264138745,3210,3210,3210,3210,77
20240221,095400,263891575,3210,3210,3210,3210,300
20240221,095300,262928575,3210,3210,3210,3210,45
20240221,095200,262784125,3210,3210,3210,3210,206
20240221,095100,262122865,3200,3200,3200,3200,0
20240221,095000,262122865,3200,3200,3200,3200,1897
20240221,094900,256052465,3200,3195,3200,3195,1034
20240221,094800,252748335,3190,3190,3190,3190,323
20240221,094700,251717965,3185,3185,3185,3185,152
20240221,094600,251233845,3185,3185,3185,3185,0
20240221,094500,251233845,3185,3185,3185,3185,0
20240221,094400,251233845,3185,3185,3185,3185,0
20240221,094300,251233845,3185,3190,3190,3185,314
20240221,094200,250233750,3190,3195,3195,3190,2
20240221,094100,250227365,3195,3195,3195,3195,34
20240221,094000,250118735,3195,3180,3195,3180,6
20240221,093900,250099610,3180,3180,3180,3180,266
20240221,093800,249253730,3175,3180,3180,3175,249
20240221,093700,248463150,3180,3185,3185,3180,3112
20240221,093600,238566570,3180,3180,3180,3180,0
20240221,093500,238566570,3180,3185,3185,3180,1821
20240221,093400,232770740,3185,3185,3185,3185,1130
20240221,093300,229171690,3185,3185,3185,3185,591
20240221,093200,227289355,3180,3180,3180,3180,0
20240221,093100,227289355,3180,3180,3180,3180,0
20240221,093000,227289355,3180,3195,3195,3180,212
20240221,092900,226614880,3180,3180,3180,3180,2818
20240221,092800,217653640,3180,3180,3180,3180,50
20240221,092700,217494640,3180,3185,3195,3180,1209
20240221,092600,213648060,3185,3190,3190,3185,1718
20240221,092500,208168550,3190,3190,3195,3190,387
20240221,092400,206932970,3190,3195,3195,3190,203
20240221,092300,206284885,3200,3195,3200,3190,565
20240221,092200,204481940,3200,3200,3200,3195,857
20240221,092100,201743475,3200,3215,3215,3200,2989
20240221,092000,192169225,3215,3215,3215,3210,361
20240221,091900,191010390,3210,3220,3220,3210,1911
20240221,091800,184876070,3210,3200,3250,3200,11360
20240221,091700,148194490,3215,3215,3215,3215,1603
20240221,091600,143040845,3200,3215,3220,3200,1784
20240221,091500,137310935,3205,3220,3220,3205,40
20240221,091400,137182585,3220,3220,3220,3220,0
20240221,091300,137182585,3220,3220,3220,3195,2333
20240221,091200,129728115,3220,3200,3220,3200,905
20240221,091100,126832025,3220,3225,3225,3220,1422
20240221,091000,122247375,3225,3225,3230,3225,200
20240221,090900,121602125,3230,3215,3230,3200,12973
20240221,090800,79822435,3210,3190,3215,3190,9724
20240221,090700,48734620,3190,3190,3190,3190,651
20240221,090600,46657930,3190,3190,3190,3190,144
20240221,090500,46198570,3190,3175,3195,3175,878
20240221,090400,43399245,3175,3175,3175,3175,1000
20240221,090300,40224245,3190,3175,3190,3175,101
20240221,090200,39903555,3195,3195,3195,3165,2407
20240221,090100,32280185,3175,3185,3195,3175,241
20240221,090000,31513520,3195,3200,3200,3150,9675