stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,211900,228143263415,1667,1667,1667,1667,742243
20240221,211800,228143263415,1667,1667,1667,1667,0
20240221,211700,228143263415,1667,1667,1667,1667,0
20240221,211600,228143263415,1667,1667,1667,1667,0
20240221,211500,228143263415,1667,1667,1667,1667,0
20240221,211400,228143263415,1667,1667,1667,1667,0
20240221,211300,228143263415,1667,1667,1667,1667,0
20240221,211200,228143263415,1667,1667,1667,1667,0
20240221,211100,228143263415,1667,1667,1667,1667,0
20240221,211000,228143263415,1667,1667,1667,1667,0
20240221,210900,228143263415,1667,1667,1667,1667,0
20240221,210800,228143263415,1667,1667,1667,1667,0
20240221,210700,228143263415,1667,1667,1667,1667,0
20240221,210600,228143263415,1667,1667,1667,1667,0
20240221,210500,228143263415,1667,1667,1667,1667,0
20240221,210400,228143263415,1667,1667,1667,1667,0
20240221,210300,228143263415,1667,1667,1667,1667,0
20240221,210200,228143263415,1667,1667,1667,1667,0
20240221,210100,228143263415,1667,1667,1667,1667,0
20240221,210000,228143263415,1667,1667,1667,1667,0
20240221,205900,228143263415,1667,1667,1667,1667,0
20240221,205800,228143263415,1667,1667,1667,1667,0
20240221,205700,228143263415,1667,1667,1667,1667,0
20240221,205600,228143263415,1667,1667,1667,1667,0
20240221,205500,228143263415,1667,1667,1667,1667,0
20240221,205400,228143263415,1667,1667,1667,1667,0
20240221,205300,228143263415,1667,1667,1667,1667,0
20240221,205200,228143263415,1667,1667,1667,1667,0
20240221,205100,228143263415,1667,1667,1667,1667,0
20240221,205000,228143263415,1667,1667,1667,1667,0
20240221,204900,228143263415,1667,1667,1667,1667,742243
20240221,204800,228143263415,1667,1667,1667,1667,0
20240221,204700,228143263415,1667,1667,1667,1667,0
20240221,204600,228143263415,1667,1667,1667,1667,0
20240221,204500,228143263415,1667,1667,1667,1667,0
20240221,204400,228143263415,1667,1667,1667,1667,0
20240221,204300,228143263415,1667,1667,1667,1667,0
20240221,204200,228143263415,1667,1667,1667,1667,0
20240221,204100,228143263415,1667,1667,1667,1667,0
20240221,204000,228143263415,1667,1667,1667,1667,0
20240221,203900,228143263415,1667,1667,1667,1667,0
20240221,203800,228143263415,1667,1667,1667,1667,0
20240221,203700,228143263415,1667,1667,1667,1667,0
20240221,203600,228143263415,1667,1667,1667,1667,0
20240221,203500,228143263415,1667,1667,1667,1667,0
20240221,203400,228143263415,1667,1667,1667,1667,0
20240221,203300,228143263415,1667,1667,1667,1667,0
20240221,203200,228143263415,1667,1667,1667,1667,0
20240221,203100,228143263415,1667,1667,1667,1667,0
20240221,203000,228143263415,1667,1667,1667,1667,0
20240221,202900,228143263415,1667,1667,1667,1667,0
20240221,202800,228143263415,1667,1667,1667,1667,0
20240221,202700,228143263415,1667,1667,1667,1667,0
20240221,202600,228143263415,1667,1667,1667,1667,0
20240221,202500,228143263415,1667,1667,1667,1667,0
20240221,202400,228143263415,1667,1667,1667,1667,0
20240221,202300,228143263415,1667,1667,1667,1667,0
20240221,202200,228143263415,1667,1667,1667,1667,0
20240221,202100,228143263415,1667,1667,1667,1667,0
20240221,202000,228143263415,1667,1667,1667,1667,0
20240221,201900,228143263415,1667,1667,1667,1667,742243
20240221,201800,228143263415,1667,1667,1667,1667,0
20240221,201700,228143263415,1667,1667,1667,1667,0
20240221,201600,228143263415,1667,1667,1667,1667,0
20240221,201500,228143263415,1667,1667,1667,1667,0
20240221,201400,228143263415,1667,1667,1667,1667,0
20240221,201300,228143263415,1667,1667,1667,1667,0
20240221,201200,228143263415,1667,1667,1667,1667,0
20240221,201100,228143263415,1667,1667,1667,1667,0
20240221,201000,228143263415,1667,1667,1667,1667,0
20240221,200900,228143263415,1667,1667,1667,1667,0
20240221,200800,228143263415,1667,1667,1667,1667,0
20240221,200700,228143263415,1667,1667,1667,1667,0
20240221,200600,228143263415,1667,1667,1667,1667,0
20240221,200500,228143263415,1667,1667,1667,1667,0
20240221,200400,228143263415,1667,1667,1667,1667,0
20240221,200300,228143263415,1667,1667,1667,1667,0
20240221,200200,228143263415,1667,1667,1667,1667,0
20240221,200100,228143263415,1667,1667,1667,1667,0
20240221,200000,228143263415,1667,1667,1667,1667,0
20240221,195900,228143263415,1667,1667,1667,1667,0
20240221,195800,228143263415,1667,1667,1667,1667,0
20240221,195700,228143263415,1667,1667,1667,1667,0
20240221,195600,228143263415,1667,1667,1667,1667,0
20240221,195500,228143263415,1667,1667,1667,1667,0
20240221,195400,228143263415,1667,1667,1667,1667,0
20240221,195300,228143263415,1667,1667,1667,1667,0
20240221,195200,228143263415,1667,1667,1667,1667,0
20240221,195100,228143263415,1667,1667,1667,1667,0
20240221,195000,228143263415,1667,1667,1667,1667,0
20240221,194900,228143263415,1667,1667,1667,1667,742243
20240221,194800,228143263415,1667,1667,1667,1667,0
20240221,194700,228143263415,1667,1667,1667,1667,0
20240221,194600,228143263415,1667,1667,1667,1667,0
20240221,194500,228143263415,1667,1667,1667,1667,0
20240221,194400,228143263415,1667,1667,1667,1667,0
20240221,194300,228143263415,1667,1667,1667,1667,0
20240221,194200,228143263415,1667,1667,1667,1667,0
20240221,194100,228143263415,1667,1667,1667,1667,0
20240221,194000,228143263415,1667,1667,1667,1667,0
20240221,193900,228143263415,1667,1667,1667,1667,0
20240221,193800,228143263415,1667,1667,1667,1667,0
20240221,193700,228143263415,1667,1667,1667,1667,0
20240221,193600,228143263415,1667,1667,1667,1667,0
20240221,193500,228143263415,1667,1667,1667,1667,0
20240221,193400,228143263415,1667,1667,1667,1667,0
20240221,193300,228143263415,1667,1667,1667,1667,0
20240221,193200,228143263415,1667,1667,1667,1667,0
20240221,193100,228143263415,1667,1667,1667,1667,0
20240221,193000,228143263415,1667,1667,1667,1667,0
20240221,192900,228143263415,1667,1667,1667,1667,0
20240221,192800,228143263415,1667,1667,1667,1667,0
20240221,192700,228143263415,1667,1667,1667,1667,0
20240221,192600,228143263415,1667,1667,1667,1667,0
20240221,192500,228143263415,1667,1667,1667,1667,0
20240221,192400,228143263415,1667,1667,1667,1667,0
20240221,192300,228143263415,1667,1667,1667,1667,0
20240221,192200,228143263415,1667,1667,1667,1667,0
20240221,192100,228143263415,1667,1667,1667,1667,0
20240221,192000,228143263415,1667,1667,1667,1667,0
20240221,191900,228143263415,1667,1667,1667,1667,742243
20240221,191800,228143263415,1667,1667,1667,1667,0
20240221,191700,228143263415,1667,1667,1667,1667,0
20240221,191600,228143263415,1667,1667,1667,1667,0
20240221,191500,228143263415,1667,1667,1667,1667,0
20240221,191400,228143263415,1667,1667,1667,1667,0
20240221,191300,228143263415,1667,1667,1667,1667,0
20240221,191200,228143263415,1667,1667,1667,1667,0
20240221,191100,228143263415,1667,1667,1667,1667,0
20240221,191000,228143263415,1667,1667,1667,1667,0
20240221,190900,228143263415,1667,1667,1667,1667,0
20240221,190800,228143263415,1667,1667,1667,1667,0
20240221,190700,228143263415,1667,1667,1667,1667,0
20240221,190600,228143263415,1667,1667,1667,1667,0
20240221,190500,228143263415,1667,1667,1667,1667,0
20240221,190400,228143263415,1667,1667,1667,1667,0
20240221,190300,228143263415,1667,1667,1667,1667,0
20240221,190200,228143263415,1667,1667,1667,1667,0
20240221,190100,228143263415,1667,1667,1667,1667,0
20240221,190000,228143263415,1667,1667,1667,1667,0
20240221,185900,228143263415,1667,1667,1667,1667,0
20240221,185800,228143263415,1667,1667,1667,1667,0
20240221,185700,228143263415,1667,1667,1667,1667,0
20240221,185600,228143263415,1667,1667,1667,1667,0
20240221,185500,228143263415,1667,1667,1667,1667,0
20240221,185400,228143263415,1667,1667,1667,1667,0
20240221,185300,228143263415,1667,1667,1667,1667,0
20240221,185200,228143263415,1667,1667,1667,1667,0
20240221,185100,228143263415,1667,1667,1667,1667,0
20240221,185000,228143263415,1667,1667,1667,1667,0
20240221,184900,228143263415,1667,1667,1667,1667,742243
20240221,184800,228143263415,1667,1667,1667,1667,0
20240221,184700,228143263415,1667,1667,1667,1667,0
20240221,184600,228143263415,1667,1667,1667,1667,0
20240221,184500,228143263415,1667,1667,1667,1667,0
20240221,184400,228143263415,1667,1667,1667,1667,0
20240221,184300,228143263415,1667,1667,1667,1667,0
20240221,184200,228143263415,1667,1667,1667,1667,0
20240221,184100,228143263415,1667,1667,1667,1667,0
20240221,184000,228143263415,1667,1667,1667,1667,0
20240221,183900,228143263415,1667,1667,1667,1667,0
20240221,183800,228143263415,1667,1667,1667,1667,0
20240221,183700,228143263415,1667,1667,1667,1667,0
20240221,183600,228143263415,1667,1667,1667,1667,0
20240221,183500,228143263415,1667,1667,1667,1667,0
20240221,183400,228143263415,1667,1667,1667,1667,0
20240221,183300,228143263415,1667,1667,1667,1667,0
20240221,183200,228143263415,1667,1667,1667,1667,0
20240221,183100,228143263415,1667,1667,1667,1667,0
20240221,183000,228143263415,1667,1667,1667,1667,0
20240221,182900,228143263415,1667,1667,1667,1667,0
20240221,182800,228143263415,1667,1667,1667,1667,0
20240221,182700,228143263415,1667,1667,1667,1667,0
20240221,182600,228143263415,1667,1667,1667,1667,0
20240221,182500,228143263415,1667,1667,1667,1667,0
20240221,182400,228143263415,1667,1667,1667,1667,0
20240221,182300,228143263415,1667,1667,1667,1667,0
20240221,182200,228143263415,1667,1667,1667,1667,0
20240221,182100,228143263415,1667,1667,1667,1667,0
20240221,182000,228143263415,1667,1667,1667,1667,0
20240221,181900,228143263415,1667,1667,1667,1667,742243
20240221,181800,228143263415,1667,1667,1667,1667,0
20240221,181700,228143263415,1667,1667,1667,1667,0
20240221,181600,228143263415,1667,1667,1667,1667,0
20240221,181500,228143263415,1667,1667,1667,1667,0
20240221,181400,228143263415,1667,1667,1667,1667,0
20240221,181300,228143263415,1667,1667,1667,1667,0
20240221,181200,228143263415,1667,1667,1667,1667,0
20240221,181100,228143263415,1667,1667,1667,1667,0
20240221,181000,228143263415,1667,1667,1667,1667,0
20240221,180900,228143263415,1667,1667,1667,1667,0
20240221,180800,228143263415,1667,1667,1667,1667,0
20240221,180700,228143263415,1667,1667,1667,1667,0
20240221,180600,228143263415,1667,1667,1667,1667,0
20240221,180500,228143263415,1667,1667,1667,1667,0
20240221,180400,228143263415,1667,1667,1667,1667,0
20240221,180300,228143263415,1667,1667,1667,1667,0
20240221,180200,228143263415,1667,1667,1667,1667,0
20240221,180100,228143263415,1667,1667,1667,1667,0
20240221,180000,228143263415,1667,1667,1667,1667,0
20240221,175900,228143263415,1667,1667,1667,1667,0
20240221,175800,228143263415,1667,1667,1667,1667,0
20240221,175700,228143263415,1667,1667,1667,1667,0
20240221,175600,228143263415,1667,1667,1667,1667,0
20240221,175500,228143263415,1667,1667,1667,1667,0
20240221,175400,228143263415,1667,1667,1667,1667,0
20240221,175300,228143263415,1667,1667,1667,1667,0
20240221,175200,228143263415,1667,1667,1667,1667,0
20240221,175100,228143263415,1667,1667,1667,1667,0
20240221,175000,228143263415,1667,1667,1667,1667,0
20240221,174900,228143263415,1667,1667,1667,1667,742243
20240221,174800,228143263415,1667,1667,1667,1667,0
20240221,174700,228143263415,1667,1667,1667,1667,0
20240221,174600,228143263415,1667,1667,1667,1667,0
20240221,174500,228143263415,1667,1667,1667,1667,0
20240221,174400,228143263415,1667,1667,1667,1667,0
20240221,174300,228143263415,1667,1667,1667,1667,0
20240221,174200,228143263415,1667,1667,1667,1667,0
20240221,174100,228143263415,1667,1667,1667,1667,0
20240221,174000,228143263415,1667,1667,1667,1667,0
20240221,173900,228143263415,1667,1667,1667,1667,0
20240221,173800,228143263415,1667,1667,1667,1667,0
20240221,173700,228143263415,1667,1667,1667,1667,0
20240221,173600,228143263415,1667,1667,1667,1667,0
20240221,173500,228143263415,1667,1667,1667,1667,0
20240221,173400,228143263415,1667,1667,1667,1667,0
20240221,173300,228143263415,1667,1667,1667,1667,0
20240221,173200,228143263415,1667,1667,1667,1667,0
20240221,173100,228143263415,1667,1667,1667,1667,0
20240221,173000,228143263415,1667,1667,1667,1667,0
20240221,172900,228143263415,1667,1667,1667,1667,0
20240221,172800,228143263415,1667,1667,1667,1667,0
20240221,172700,228143263415,1667,1667,1667,1667,0
20240221,172600,228143263415,1667,1667,1667,1667,0
20240221,172500,228143263415,1667,1667,1667,1667,0
20240221,172400,228143263415,1667,1667,1667,1667,0
20240221,172300,228143263415,1667,1667,1667,1667,0
20240221,172200,228143263415,1667,1667,1667,1667,0
20240221,172100,228143263415,1667,1667,1667,1667,0
20240221,172000,228143263415,1667,1667,1667,1667,0
20240221,171900,228143263415,1667,1667,1667,1667,742243
20240221,171800,228143263415,1667,1667,1667,1667,0
20240221,171700,228143263415,1667,1667,1667,1667,0
20240221,171600,228143263415,1667,1667,1667,1667,0
20240221,171500,228143263415,1667,1667,1667,1667,0
20240221,171400,228143263415,1667,1667,1667,1667,0
20240221,171300,228143263415,1667,1667,1667,1667,0
20240221,171200,228143263415,1667,1667,1667,1667,0
20240221,171100,228143263415,1667,1667,1667,1667,0
20240221,171000,228143263415,1667,1667,1667,1667,0
20240221,170900,228143263415,1667,1667,1667,1667,0
20240221,170800,228143263415,1667,1667,1667,1667,0
20240221,170700,228143263415,1667,1667,1667,1667,0
20240221,170600,228143263415,1667,1667,1667,1667,0
20240221,170500,228143263415,1667,1667,1667,1667,0
20240221,170400,228143263415,1667,1667,1667,1667,0
20240221,170300,228143263415,1667,1667,1667,1667,0
20240221,170200,228143263415,1667,1667,1667,1667,0
20240221,170100,228143263415,1667,1667,1667,1667,0
20240221,170000,228143263415,1667,1667,1667,1667,0
20240221,165900,228143263415,1667,1667,1667,1667,0
20240221,165800,228143263415,1667,1667,1667,1667,0
20240221,165700,228143263415,1667,1667,1667,1667,0
20240221,165600,228143263415,1667,1667,1667,1667,0
20240221,165500,228143263415,1667,1667,1667,1667,0
20240221,165400,228143263415,1667,1667,1667,1667,0
20240221,165300,228143263415,1667,1667,1667,1667,0
20240221,165200,228143263415,1667,1667,1667,1667,0
20240221,165100,228143263415,1667,1667,1667,1667,0
20240221,165000,228143263415,1667,1667,1667,1667,0
20240221,164900,228143263415,1667,1667,1667,1667,742243
20240221,164800,228143263415,1667,1667,1667,1667,0
20240221,164700,228143263415,1667,1667,1667,1667,0
20240221,164600,228143263415,1667,1667,1667,1667,0
20240221,164500,228143263415,1667,1667,1667,1667,0
20240221,164400,228143263415,1667,1667,1667,1667,0
20240221,164300,228143263415,1667,1667,1667,1667,0
20240221,164200,228143263415,1667,1667,1667,1667,0
20240221,164100,228143263415,1667,1667,1667,1667,0
20240221,164000,228143263415,1667,1667,1667,1667,0
20240221,163900,228143263415,1667,1667,1667,1667,0
20240221,163800,228143263415,1667,1667,1667,1667,0
20240221,163700,228143263415,1667,1667,1667,1667,0
20240221,163600,228143263415,1667,1667,1667,1667,0
20240221,163500,228143263415,1667,1667,1667,1667,0
20240221,163400,228143263415,1667,1667,1667,1667,0
20240221,163300,228143263415,1667,1667,1667,1667,0
20240221,163200,228143263415,1667,1667,1667,1667,0
20240221,163100,228143263415,1667,1667,1667,1667,0
20240221,163000,228143263415,1667,1667,1667,1667,0
20240221,162900,228143263415,1667,1667,1667,1667,0
20240221,162800,228143263415,1667,1667,1667,1667,0
20240221,162700,228143263415,1667,1667,1667,1667,0
20240221,162600,228143263415,1667,1667,1667,1667,0
20240221,162500,228143263415,1667,1667,1667,1667,0
20240221,162400,228143263415,1667,1667,1667,1667,0
20240221,162300,228143263415,1667,1667,1667,1667,0
20240221,162200,228143263415,1667,1667,1667,1667,0
20240221,162100,228143263415,1667,1667,1667,1667,0
20240221,162000,228143263415,1667,1667,1667,1667,0
20240221,161900,228143263415,1667,1667,1667,1667,742243
20240221,161800,228143263415,1667,1667,1667,1667,0
20240221,161700,228143263415,1667,1667,1667,1667,0
20240221,161600,228143263415,1667,1667,1667,1667,0
20240221,161500,228143263415,1667,1667,1667,1667,0
20240221,161400,228143263415,1667,1667,1667,1667,0
20240221,161300,228143263415,1667,1667,1667,1667,0
20240221,161200,228143263415,1667,1667,1667,1667,0
20240221,161100,228143263415,1667,1667,1667,1667,0
20240221,161000,228143263415,1667,1667,1667,1667,0
20240221,160900,228143263415,1667,1667,1667,1667,0
20240221,160800,228143263415,1667,1667,1667,1667,0
20240221,160700,228143263415,1667,1667,1667,1667,0
20240221,160600,228143263415,1667,1667,1667,1667,0
20240221,160500,228143263415,1667,1667,1667,1667,0
20240221,160400,228143263415,1667,1667,1667,1667,0
20240221,160300,228143263415,1667,1667,1667,1667,0
20240221,160200,228143263415,1667,1667,1667,1667,0
20240221,160100,228143263415,1667,1667,1667,1667,0
20240221,160000,228143263415,1667,1667,1667,1667,0
20240221,155900,228143263415,1667,1667,1667,1667,0
20240221,155800,228143263415,1667,1667,1667,1667,0
20240221,155700,228143263415,1667,1667,1667,1667,0
20240221,155600,228143263415,1667,1667,1667,1667,0
20240221,155500,228143263415,1667,1667,1667,1667,0
20240221,155400,228143263415,1667,1667,1667,1667,0
20240221,155300,228143263415,1667,1667,1667,1667,0
20240221,155200,228143263415,1667,1667,1667,1667,0
20240221,155100,228143263415,1667,1667,1667,1667,0
20240221,155000,228143263415,1667,1667,1667,1667,0
20240221,154900,228143263415,1667,1667,1667,1667,742243
20240221,154800,228143263415,1667,1667,1667,1667,0
20240221,154700,228143263415,1667,1667,1667,1667,0
20240221,154600,228143263415,1667,1667,1667,1667,0
20240221,154500,228143263415,1667,1667,1667,1667,0
20240221,154400,228143263415,1667,1667,1667,1667,0
20240221,154300,228143263415,1667,1667,1667,1667,0
20240221,154200,228143263415,1667,1667,1667,1667,0
20240221,154100,228143263415,1667,1667,1667,1667,0
20240221,154000,228143263415,1667,1667,1667,1667,0
20240221,153900,228143263415,1667,1667,1667,1667,0
20240221,153800,228143263415,1667,1667,1667,1667,0
20240221,153700,228143263415,1667,1667,1667,1667,0
20240221,153600,228143263415,1667,1667,1667,1667,0
20240221,153500,228143263415,1667,1667,1667,1667,0
20240221,153400,228143263415,1667,1667,1667,1667,0
20240221,153300,228143263415,1667,1667,1667,1667,0
20240221,153200,228143263415,1667,1667,1667,1667,0
20240221,153100,228143263415,1667,1667,1667,1667,0
20240221,153000,228143263415,1667,1667,1667,1667,742243
20240221,152900,226905944334,1664,1664,1664,1664,0
20240221,152800,226905944334,1664,1664,1664,1664,0
20240221,152700,226905944334,1664,1664,1664,1664,0
20240221,152600,226905944334,1664,1664,1664,1664,0
20240221,152500,226905944334,1664,1664,1664,1664,0
20240221,152400,226905944334,1664,1664,1664,1664,0
20240221,152300,226905944334,1664,1664,1664,1664,0
20240221,152200,226905944334,1664,1664,1664,1664,0
20240221,152100,226905944334,1664,1664,1664,1664,0
20240221,152000,226905944334,1664,1664,1664,1664,0
20240221,151900,226905944334,1664,1667,1670,1662,205529
20240221,151800,226563551900,1668,1661,1668,1661,148685
20240221,151700,226316030064,1665,1662,1665,1661,71692
20240221,151600,226196847417,1662,1663,1666,1659,81418
20240221,151500,226061592261,1662,1667,1668,1658,159153
20240221,151400,225797098198,1668,1671,1671,1666,74469
20240221,151300,225672869641,1672,1667,1672,1666,60111
20240221,151200,225572515275,1667,1668,1669,1666,37700
20240221,151100,225509671077,1668,1670,1672,1667,36282
20240221,151000,225449101873,1668,1674,1674,1666,80285
20240221,150900,225314994198,1672,1676,1677,1671,81353
20240221,150800,225178703383,1676,1670,1676,1669,100236
20240221,150700,225011018622,1670,1668,1671,1666,122833
20240221,150600,224806068078,1667,1666,1672,1666,80164
20240221,150500,224672342363,1664,1662,1666,1661,59663
20240221,150400,224573142978,1664,1664,1666,1662,70679
20240221,150300,224455534313,1665,1665,1665,1664,26445
20240221,150200,224411506243,1664,1662,1665,1662,33724
20240221,150100,224355418128,1662,1663,1663,1661,26729
20240221,150000,224310996489,1663,1667,1667,1663,23988
20240221,145900,224271076231,1664,1664,1667,1660,58390
20240221,145800,224174014654,1664,1668,1669,1664,48451
20240221,145700,224093225720,1669,1660,1673,1660,69261
20240221,145600,223977692537,1665,1661,1665,1658,92053
20240221,145500,223824855020,1661,1661,1663,1660,26110
20240221,145400,223781479472,1662,1664,1665,1661,39865
20240221,145300,223715199566,1664,1664,1664,1658,64301
20240221,145200,223608373839,1664,1662,1667,1662,30282
20240221,145100,223557975985,1663,1668,1668,1662,63982
20240221,145000,223451403942,1668,1670,1670,1666,63431
20240221,144900,223345556006,1671,1677,1677,1670,74010
20240221,144800,223221784472,1677,1677,1680,1674,94329
20240221,144700,223063594444,1675,1680,1681,1675,165456
20240221,144600,222785928654,1678,1671,1682,1671,212695
20240221,144500,222429295181,1671,1669,1672,1669,42880
20240221,144400,222357654176,1670,1669,1670,1666,28903
20240221,144300,222309402747,1669,1663,1669,1662,23167
20240221,144200,222270801290,1662,1658,1663,1658,36139
20240221,144100,222210803717,1658,1659,1661,1657,62592
20240221,144000,222106978941,1659,1664,1665,1659,90075
20240221,143900,221957206284,1665,1666,1667,1665,61502
20240221,143800,221854780687,1666,1669,1669,1665,36592
20240221,143700,221793802086,1668,1669,1670,1668,44567
20240221,143600,221719405523,1670,1670,1670,1669,19770
20240221,143500,221686398271,1669,1670,1671,1669,51873
20240221,143400,221599775640,1670,1671,1672,1667,57237
20240221,143300,221504152622,1671,1663,1672,1663,85194
20240221,143200,221362027499,1663,1662,1664,1662,25331
20240221,143100,221319893898,1663,1662,1664,1661,29945
20240221,143000,221270109016,1661,1660,1662,1660,27777
20240221,142900,221223971314,1660,1660,1662,1658,34340
20240221,142800,221166962280,1658,1658,1661,1656,26602
20240221,142700,221122839396,1658,1661,1661,1657,32536
20240221,142600,221068854128,1661,1655,1661,1654,69534
20240221,142500,220953605361,1655,1658,1659,1654,60414
20240221,142400,220853605092,1655,1659,1660,1654,73064
20240221,142300,220732563120,1662,1660,1664,1655,84019
20240221,142200,220593163933,1660,1664,1665,1655,57920
20240221,142100,220497030352,1665,1666,1666,1659,92923
20240221,142000,220342657277,1666,1666,1669,1662,67941
20240221,141900,220229569678,1665,1670,1671,1663,67505
20240221,141800,220117111983,1670,1665,1671,1665,92160
20240221,141700,219963297634,1665,1666,1668,1664,54130
20240221,141600,219873192591,1666,1669,1669,1665,34125
20240221,141500,219816322820,1668,1671,1671,1668,14111
20240221,141400,219792764213,1671,1667,1671,1667,21533
20240221,141300,219756809975,1667,1669,1669,1665,12913
20240221,141200,219735284009,1665,1660,1670,1659,80907
20240221,141100,219600564720,1660,1665,1666,1650,286601
20240221,141000,219125458652,1666,1671,1672,1665,114875
20240221,140900,218933914783,1670,1672,1673,1670,12415
20240221,140800,218913168194,1673,1673,1673,1670,58832
20240221,140700,218814839720,1673,1673,1673,1671,20121
20240221,140600,218781212656,1672,1671,1673,1671,26711
20240221,140500,218736570908,1671,1672,1673,1670,23499
20240221,140400,218697305242,1673,1680,1680,1671,23891
20240221,140300,218657315627,1680,1674,1680,1673,40364
20240221,140200,218589649249,1674,1670,1674,1669,39660
20240221,140100,218523377030,1670,1671,1671,1667,38320
20240221,140000,218459419583,1671,1669,1672,1669,35426
20240221,135900,218400256415,1671,1671,1673,1667,57733
20240221,135800,218303840083,1672,1675,1675,1670,83285
20240221,135700,218164711238,1671,1676,1676,1666,96764
20240221,135600,218003099807,1676,1680,1681,1670,171229
20240221,135500,217715982468,1679,1679,1680,1678,26603
20240221,135400,217671308738,1679,1678,1681,1676,56876
20240221,135300,217575846222,1677,1683,1684,1675,152475
20240221,135200,217319747943,1683,1685,1686,1682,204655
20240221,135100,216975231322,1685,1687,1687,1684,43093
20240221,135000,216902619181,1687,1689,1691,1687,57168
20240221,134900,216806084253,1690,1687,1691,1685,60866
20240221,134800,216703292921,1687,1684,1687,1683,76256
20240221,134700,216574876806,1684,1686,1686,1684,31278
20240221,134600,216522183432,1685,1688,1688,1683,67737
20240221,134500,216408070796,1688,1692,1692,1683,141133
20240221,134400,216170229648,1690,1689,1692,1686,61073
20240221,134300,216067079763,1688,1695,1701,1678,330460
20240221,134200,215509288297,1696,1698,1701,1695,180209
20240221,134100,215203128732,1695,1700,1703,1695,405404
20240221,134000,214513773296,1699,1694,1700,1692,341226
20240221,133900,213934326285,1694,1692,1698,1691,374830
20240221,133800,213298989855,1691,1683,1692,1683,373770
20240221,133700,212668050255,1683,1684,1685,1682,69210
20240221,133600,212551560976,1685,1677,1685,1676,89090
20240221,133500,212401872130,1678,1674,1678,1671,33440
20240221,133400,212345863490,1674,1677,1677,1670,100789
20240221,133300,212177187585,1677,1679,1679,1676,60335
20240221,133200,212075974604,1679,1682,1684,1678,122868
20240221,133100,211869357326,1682,1681,1682,1680,53516
20240221,133000,211779387568,1680,1678,1682,1678,82584
20240221,132900,211640608634,1678,1676,1679,1676,36326
20240221,132800,211579662224,1677,1678,1679,1676,83858
20240221,132700,211438968578,1677,1677,1679,1677,49936
20240221,132600,211355181787,1677,1674,1679,1671,110906
20240221,132500,211169374818,1674,1675,1676,1672,62478
20240221,132400,211064801854,1675,1674,1675,1674,36536
20240221,132300,211003616755,1674,1677,1677,1673,98008
20240221,132200,210839399567,1677,1672,1677,1672,107836
20240221,132100,210658788049,1672,1667,1672,1666,30268
20240221,132000,210608240633,1667,1663,1667,1662,8253
20240221,131900,210594504784,1663,1663,1664,1662,19822
20240221,131800,210561555811,1662,1664,1665,1659,102594
20240221,131700,210391149724,1664,1663,1664,1662,39665
20240221,131600,210325185773,1664,1672,1672,1663,59631
20240221,131500,210225842450,1672,1669,1672,1665,72863
20240221,131400,210104384961,1668,1673,1676,1668,163067
20240221,131300,209831726389,1673,1672,1674,1671,134628
20240221,131200,209606651713,1672,1666,1672,1666,181576
20240221,131100,209303537345,1666,1665,1667,1664,140310
20240221,131000,209069793063,1665,1661,1665,1660,85582
20240221,130900,208927559699,1661,1651,1661,1650,324176
20240221,130800,208391814116,1651,1655,1656,1651,89329
20240221,130700,208244184122,1654,1655,1656,1653,50503
20240221,130600,208160602937,1656,1653,1657,1653,78103
20240221,130500,208031435580,1655,1655,1655,1652,176688
20240221,130400,207739353649,1655,1657,1658,1654,111617
20240221,130300,207554569295,1658,1661,1662,1658,75072
20240221,130200,207429939261,1661,1658,1661,1656,46471
20240221,130100,207352866862,1657,1656,1658,1655,61721
20240221,130000,207250629913,1656,1656,1657,1655,68600
20240221,125900,207137059650,1657,1656,1657,1655,78442
20240221,125800,207007179468,1657,1656,1657,1654,248532
20240221,125700,206595964787,1656,1659,1660,1655,215399
20240221,125600,206238906831,1659,1663,1663,1659,257096
20240221,125500,205812040094,1663,1670,1672,1661,200995
20240221,125400,205477376502,1672,1667,1675,1666,61829
20240221,125300,205374022403,1667,1667,1668,1665,64014
20240221,125200,205267336612,1666,1668,1669,1665,74645
20240221,125100,205142948953,1668,1669,1669,1665,54167
20240221,125000,205052652126,1667,1669,1671,1665,144147
20240221,124900,204812317399,1668,1678,1679,1668,96863
20240221,124800,204650126300,1678,1679,1680,1678,49977
20240221,124700,204566216833,1679,1678,1679,1678,22606
20240221,124600,204528272002,1678,1679,1680,1678,29423
20240221,124500,204478876555,1679,1680,1680,1679,33138
20240221,124400,204423214748,1680,1680,1682,1677,68982
20240221,124300,204307328669,1680,1676,1680,1675,77082
20240221,124200,204178086168,1676,1679,1679,1674,55629
20240221,124100,204084834146,1679,1680,1681,1676,135747
20240221,124000,203856933196,1680,1677,1681,1677,176428
20240221,123900,203560818575,1678,1678,1678,1676,87764
20240221,123800,203413601260,1678,1678,1679,1675,86916
20240221,123700,203267805656,1679,1669,1680,1669,207185
20240221,123600,202920717606,1669,1672,1673,1669,27636
20240221,123500,202874524402,1672,1666,1673,1665,120340
20240221,123400,202673701250,1665,1667,1669,1665,58685
20240221,123300,202575940595,1668,1670,1670,1665,119260
20240221,123200,202377133260,1670,1672,1672,1668,35533
20240221,123100,202317796413,1672,1668,1673,1668,34169
20240221,123000,202260704030,1667,1670,1670,1666,78355
20240221,122900,202130006651,1670,1674,1674,1670,73398
20240221,122800,202007302412,1674,1674,1677,1673,35615
20240221,122700,201947644657,1674,1679,1679,1673,79730
20240221,122600,201814032815,1678,1669,1679,1669,142900
20240221,122500,201574872480,1670,1664,1670,1661,286673
20240221,122400,201097874056,1664,1673,1673,1664,841471
20240221,122300,199693863537,1672,1674,1674,1672,87561
20240221,122200,199547420790,1673,1673,1675,1672,104233
20240221,122100,199372989180,1672,1672,1674,1671,115292
20240221,122000,199180203809,1672,1675,1676,1671,101830
20240221,121900,199009816267,1674,1682,1684,1674,175675
20240221,121800,198714927495,1681,1680,1682,1679,65194
20240221,121700,198605393048,1679,1678,1682,1678,120493
20240221,121600,198402921944,1677,1675,1680,1673,129862
20240221,121500,198185334883,1675,1676,1677,1675,50835
20240221,121400,198100148854,1676,1678,1678,1675,115344
20240221,121300,197906802457,1677,1680,1681,1677,92842
20240221,121200,197750931850,1680,1690,1690,1680,76081
20240221,121100,197622760646,1689,1689,1691,1687,103885
20240221,121000,197447277908,1689,1687,1692,1686,225126
20240221,120900,197067024619,1686,1677,1688,1673,186209
20240221,120800,196754186378,1677,1679,1680,1677,48922
20240221,120700,196672081952,1679,1681,1682,1679,57617
20240221,120600,196575286255,1680,1681,1683,1679,84727
20240221,120500,196432845717,1681,1676,1682,1673,285385
20240221,120400,195954542613,1676,1682,1683,1675,191274
20240221,120300,195633586303,1682,1686,1686,1677,482431
20240221,120200,194822551800,1686,1687,1688,1685,214443
20240221,120100,194460859984,1687,1692,1693,1687,135783
20240221,120000,194231472153,1691,1687,1692,1686,181371
20240221,115900,193925264269,1687,1687,1692,1686,172173
20240221,115800,193634662919,1687,1691,1693,1685,621603
20240221,115700,192585329128,1691,1701,1702,1691,635019
20240221,115600,191508044454,1701,1702,1703,1701,144338
20240221,115500,191262442627,1702,1704,1704,1701,228958
20240221,115400,190872648850,1704,1706,1707,1703,158866
20240221,115300,190601886228,1705,1711,1711,1705,217601
20240221,115200,190230462609,1710,1711,1713,1709,31863
20240221,115100,190175965156,1709,1714,1714,1709,103983
20240221,115000,189997999200,1714,1714,1714,1712,15242
20240221,114900,189971885599,1712,1714,1714,1712,47105
20240221,114800,189891198603,1714,1718,1719,1713,111491
20240221,114700,189699995389,1719,1724,1725,1718,156534
20240221,114600,189430586623,1725,1718,1726,1718,120691
20240221,114500,189222794698,1719,1711,1719,1711,67195
20240221,114400,189107491398,1712,1714,1715,1711,57231
20240221,114300,189009460934,1714,1715,1716,1713,62494
20240221,114200,188902330552,1716,1714,1719,1714,82573
20240221,114100,188760634268,1715,1709,1718,1707,96375
20240221,114000,188595708104,1709,1710,1712,1708,37237
20240221,113900,188532041984,1711,1712,1712,1709,34039
20240221,113800,188473810875,1712,1710,1713,1710,30043
20240221,113700,188422402586,1711,1709,1714,1708,34836
20240221,113600,188362811264,1709,1708,1710,1707,47084
20240221,113500,188282391970,1708,1710,1710,1704,134362
20240221,113400,188053133202,1710,1714,1714,1708,47007
20240221,113300,187972702794,1714,1715,1720,1713,145798
20240221,113200,187722504185,1716,1709,1716,1709,63669
20240221,113100,187613485588,1709,1708,1710,1707,44661
20240221,113000,187537172884,1708,1706,1708,1706,94287
20240221,112900,187376219556,1706,1709,1710,1706,111184
20240221,112800,187186354022,1709,1708,1712,1708,87543
20240221,112700,187036676254,1709,1708,1712,1704,261671
20240221,112600,186590000405,1708,1714,1714,1707,267992
20240221,112500,186131581879,1714,1719,1719,1714,108922
20240221,112400,185944694648,1718,1724,1724,1718,56347
20240221,112300,185847741648,1721,1728,1728,1721,75683
20240221,112200,185717229242,1727,1726,1728,1724,51146
20240221,112100,185628945697,1726,1727,1728,1725,68721
20240221,112000,185510305132,1727,1729,1732,1725,104500
20240221,111900,185329655900,1729,1724,1729,1724,50842
20240221,111800,185241857942,1725,1724,1728,1724,65682
20240221,111700,185128471882,1725,1725,1727,1720,103122
20240221,111600,184950660482,1724,1724,1726,1722,47368
20240221,111500,184868996903,1723,1714,1725,1714,63936
20240221,111400,184758864039,1717,1714,1717,1713,91021
20240221,111300,184602845385,1715,1718,1718,1714,75556
20240221,111200,184473275293,1718,1724,1725,1715,83503
20240221,111100,184329864574,1725,1715,1725,1714,49252
20240221,111000,184245379826,1714,1716,1717,1712,85220
20240221,110900,184099307186,1717,1725,1728,1716,77615
20240221,110800,183965675738,1724,1719,1727,1716,137940
20240221,110700,183728066681,1719,1717,1719,1711,247146
20240221,110600,183304401664,1717,1719,1720,1716,79968
20240221,110500,183167023078,1719,1720,1722,1717,113941
20240221,110400,182971094462,1720,1725,1725,1720,123441
20240221,110300,182758572774,1725,1727,1729,1724,50368
20240221,110200,182671600965,1729,1723,1729,1721,139909
20240221,110100,182430437248,1722,1729,1731,1722,102267
20240221,110000,182253982878,1730,1737,1738,1730,83044
20240221,105900,182110025450,1737,1739,1739,1722,199026
20240221,105800,181765384340,1739,1742,1744,1738,95369
20240221,105700,181599358602,1742,1741,1743,1740,66777
20240221,105600,181483067801,1741,1739,1742,1737,80772
20240221,105500,181342575908,1738,1746,1746,1735,224958
20240221,105400,180951130945,1746,1742,1746,1741,265122
20240221,105300,180488680604,1742,1738,1743,1738,279593
20240221,105200,180001806469,1738,1730,1739,1730,66831
20240221,105100,179885718847,1730,1727,1730,1722,116362
20240221,105000,179684938065,1728,1740,1740,1727,330017
20240221,104900,179112452159,1740,1741,1742,1738,324262
20240221,104800,178548311626,1740,1734,1741,1733,159103
20240221,104700,178271717402,1733,1739,1739,1731,259166
20240221,104600,177822050156,1738,1730,1739,1730,288262
20240221,104500,177322114419,1730,1728,1732,1727,238093
20240221,104400,176910191359,1727,1720,1730,1719,264530
20240221,104300,176453566295,1720,1719,1720,1717,147293
20240221,104200,176200384982,1719,1715,1719,1713,82608
20240221,104100,176058682730,1715,1714,1715,1712,78408
20240221,104000,175924348595,1711,1714,1717,1711,131584
20240221,103900,175698835723,1715,1709,1715,1707,162091
20240221,103800,175421487028,1709,1716,1716,1708,303709
20240221,103700,174901874146,1715,1721,1722,1715,172532
20240221,103600,174605553715,1721,1725,1725,1718,195564
20240221,103500,174268978794,1725,1718,1726,1717,198537
20240221,103400,173927201577,1719,1709,1722,1708,416857
20240221,103300,173211698117,1709,1715,1715,1708,623651
20240221,103200,172144373971,1714,1718,1718,1714,200895
20240221,103100,171799621605,1715,1718,1720,1713,525640
20240221,103000,170897944653,1719,1717,1724,1716,198745
20240221,102900,170556087161,1723,1723,1726,1715,504484
20240221,102800,169687837467,1724,1737,1738,1720,514578
20240221,102700,168798945303,1737,1741,1742,1736,189491
20240221,102600,168469455217,1742,1741,1742,1740,52091
20240221,102500,168378752797,1742,1738,1742,1738,102505
20240221,102400,168200472920,1739,1745,1747,1738,203704
20240221,102300,167845433135,1746,1740,1746,1739,182267
20240221,102200,167527787298,1739,1737,1741,1737,108801
20240221,102100,167338568416,1738,1736,1738,1735,129305
20240221,102000,167113972483,1736,1735,1738,1732,162482
20240221,101900,166831878376,1733,1735,1740,1731,305613
20240221,101800,166301356828,1735,1746,1747,1720,903282
20240221,101700,164736688976,1746,1741,1749,1740,264297
20240221,101600,164276019798,1741,1751,1752,1741,267775
20240221,101500,163808466519,1752,1758,1758,1749,230635
20240221,101400,163404192321,1758,1764,1764,1757,276430
20240221,101300,162917402429,1764,1763,1766,1758,356174
20240221,101200,162289761911,1763,1750,1774,1748,356283
20240221,101100,161662790724,1750,1745,1750,1744,173522
20240221,101000,161359468950,1745,1751,1751,1742,662350
20240221,100900,160203276353,1750,1756,1758,1750,197367
20240221,100800,159857026266,1756,1761,1761,1754,164191
20240221,100700,159568643515,1761,1751,1764,1748,660162
20240221,100600,158411103739,1752,1755,1759,1750,520791
20240221,100500,157497809087,1756,1760,1765,1755,290102
20240221,100400,156987151200,1762,1772,1772,1755,792530
20240221,100300,155592284514,1772,1766,1774,1765,281581
20240221,100200,155094020122,1766,1780,1782,1764,345406
20240221,100100,154482569087,1782,1777,1791,1777,395752
20240221,100000,153776596472,1777,1770,1779,1760,779750
20240221,095900,152398481770,1771,1782,1783,1770,367891
20240221,095800,151744875742,1782,1800,1801,1781,303730
20240221,095700,151201240730,1800,1794,1805,1792,595730
20240221,095600,150129245659,1796,1777,1798,1773,470733
20240221,095500,149290567075,1777,1784,1786,1776,459801
20240221,095400,148471521990,1783,1789,1790,1782,293794
20240221,095300,147947108208,1789,1789,1790,1777,916251
20240221,095200,146313384147,1788,1792,1795,1788,586607
20240221,095100,145263345112,1793,1799,1800,1792,207019
20240221,095000,144891774069,1799,1798,1801,1794,292350
20240221,094900,144366114729,1801,1794,1808,1790,687701
20240221,094800,143131279020,1792,1803,1808,1792,532369
20240221,094700,142172472008,1803,1802,1805,1790,1081563
20240221,094600,140227932398,1803,1818,1820,1802,797756
20240221,094500,138783322455,1815,1828,1829,1812,493667
20240221,094400,137886006475,1828,1813,1830,1812,718645
20240221,094300,136576091255,1813,1820,1824,1812,443941
20240221,094200,135768628067,1819,1817,1830,1815,568370
20240221,094100,134732544716,1818,1810,1824,1808,471746
20240221,094000,133875322609,1810,1816,1816,1800,739817
20240221,093900,132539505022,1816,1827,1828,1804,913497
20240221,093800,130883118350,1828,1816,1833,1814,1077810
20240221,093700,128913721180,1816,1819,1819,1811,412909
20240221,093600,128164467836,1819,1822,1822,1810,720762
20240221,093500,126856264750,1821,1835,1835,1814,915140
20240221,093400,125188466520,1835,1829,1835,1813,1005411
20240221,093300,123355132292,1828,1827,1842,1813,2142359
20240221,093200,119430650959,1822,1808,1845,1807,2332451
20240221,093100,115164783854,1807,1790,1810,1790,801375
20240221,093000,113720566503,1790,1786,1807,1771,1383611
20240221,092900,111234024007,1786,1822,1843,1770,3497984
20240221,092800,104873314168,1822,1805,1835,1792,3095327
20240221,092700,99233962215,1805,1776,1814,1775,1335010
20240221,092600,96831897338,1777,1788,1788,1767,679784
20240221,092500,95622032811,1787,1770,1792,1770,977065
20240221,092400,93878006706,1773,1771,1776,1766,560552
20240221,092300,92885798608,1770,1764,1776,1752,1054066
20240221,092200,91028666276,1766,1773,1788,1753,1729600
20240221,092100,87969075395,1774,1803,1805,1748,2732680
20240221,092000,83118478157,1803,1810,1840,1802,4266864
20240221,091900,75317873279,1810,1812,1815,1800,1556057
20240221,091800,72507213512,1812,1818,1819,1810,1296940
20240221,091700,70154780145,1817,1826,1830,1815,2310052
20240221,091600,65944099498,1826,1814,1828,1807,3925376
20240221,091500,58805106845,1813,1762,1816,1756,5612124
20240221,091400,48729932107,1762,1734,1764,1734,1394962
20240221,091300,46286398442,1736,1745,1745,1734,500598
20240221,091200,45416384231,1743,1726,1745,1725,522062
20240221,091100,44507533653,1725,1743,1744,1720,787047
20240221,091000,43142456125,1741,1734,1747,1734,1039490
20240221,090900,41332995235,1735,1719,1742,1715,898303
20240221,090800,39781653220,1720,1739,1739,1702,1822720
20240221,090700,36641651525,1738,1742,1745,1734,732975
20240221,090600,35367314886,1743,1752,1754,1734,970365
20240221,090500,33676332307,1753,1748,1759,1738,1190387
20240221,090400,31595547237,1745,1760,1776,1730,2322727
20240221,090300,27519110302,1760,1781,1781,1755,2619829
20240221,090200,22891859514,1780,1768,1787,1758,4370453
20240221,090100,15141273338,1768,1728,1770,1725,4447586
20240221,090000,7354909318,1725,1733,1745,1715,4244331