stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185500,4558464220,3145,3145,3145,3145,39591
20240221,185400,4558464220,3145,3145,3145,3145,0
20240221,185300,4558464220,3145,3145,3145,3145,0
20240221,185200,4558464220,3145,3145,3145,3145,0
20240221,185100,4558464220,3145,3145,3145,3145,0
20240221,185000,4558464220,3145,3145,3145,3145,0
20240221,184900,4558464220,3145,3145,3145,3145,0
20240221,184800,4558464220,3145,3145,3145,3145,0
20240221,184700,4558464220,3145,3145,3145,3145,0
20240221,184600,4558464220,3145,3145,3145,3145,0
20240221,184500,4558464220,3145,3145,3145,3145,0
20240221,184400,4558464220,3145,3145,3145,3145,0
20240221,184300,4558464220,3145,3145,3145,3145,0
20240221,184200,4558464220,3145,3145,3145,3145,0
20240221,184100,4558464220,3145,3145,3145,3145,0
20240221,184000,4558464220,3145,3145,3145,3145,0
20240221,183900,4558464220,3145,3145,3145,3145,0
20240221,183800,4558464220,3145,3145,3145,3145,0
20240221,183700,4558464220,3145,3145,3145,3145,0
20240221,183600,4558464220,3145,3145,3145,3145,0
20240221,183500,4558464220,3145,3145,3145,3145,0
20240221,183400,4558464220,3145,3145,3145,3145,0
20240221,183300,4558464220,3145,3145,3145,3145,0
20240221,183200,4558464220,3145,3145,3145,3145,0
20240221,183100,4558464220,3145,3145,3145,3145,0
20240221,183000,4558464220,3145,3145,3145,3145,0
20240221,182900,4558464220,3145,3145,3145,3145,0
20240221,182800,4558464220,3145,3145,3145,3145,0
20240221,182700,4558464220,3145,3145,3145,3145,0
20240221,182600,4558464220,3145,3145,3145,3145,0
20240221,182500,4558464220,3145,3145,3145,3145,39591
20240221,182400,4558464220,3145,3145,3145,3145,0
20240221,182300,4558464220,3145,3145,3145,3145,0
20240221,182200,4558464220,3145,3145,3145,3145,0
20240221,182100,4558464220,3145,3145,3145,3145,0
20240221,182000,4558464220,3145,3145,3145,3145,0
20240221,181900,4558464220,3145,3145,3145,3145,0
20240221,181800,4558464220,3145,3145,3145,3145,0
20240221,181700,4558464220,3145,3145,3145,3145,0
20240221,181600,4558464220,3145,3145,3145,3145,0
20240221,181500,4558464220,3145,3145,3145,3145,0
20240221,181400,4558464220,3145,3145,3145,3145,0
20240221,181300,4558464220,3145,3145,3145,3145,0
20240221,181200,4558464220,3145,3145,3145,3145,0
20240221,181100,4558464220,3145,3145,3145,3145,0
20240221,181000,4558464220,3145,3145,3145,3145,0
20240221,180900,4558464220,3145,3145,3145,3145,0
20240221,180800,4558464220,3145,3145,3145,3145,0
20240221,180700,4558464220,3145,3145,3145,3145,0
20240221,180600,4558464220,3145,3145,3145,3145,0
20240221,180500,4558464220,3145,3145,3145,3145,0
20240221,180400,4558464220,3145,3145,3145,3145,0
20240221,180300,4558464220,3145,3145,3145,3145,0
20240221,180200,4558464220,3145,3145,3145,3145,0
20240221,180100,4558464220,3145,3145,3145,3145,0
20240221,180000,4558464220,3145,3145,3145,3145,0
20240221,175900,4558464220,3145,3145,3145,3145,0
20240221,175800,4558464220,3145,3145,3145,3145,0
20240221,175700,4558464220,3145,3145,3145,3145,0
20240221,175600,4558464220,3145,3145,3145,3145,0
20240221,175500,4558464220,3145,3145,3145,3145,39591
20240221,175400,4558464220,3145,3145,3145,3145,0
20240221,175300,4558464220,3145,3145,3145,3145,0
20240221,175200,4558464220,3145,3145,3145,3145,0
20240221,175100,4558464220,3145,3145,3145,3145,0
20240221,175000,4558464220,3145,3145,3145,3145,0
20240221,174900,4558464220,3145,3145,3145,3145,0
20240221,174800,4558464220,3145,3145,3145,3145,0
20240221,174700,4558464220,3145,3145,3145,3145,0
20240221,174600,4558464220,3145,3145,3145,3145,0
20240221,174500,4558464220,3145,3145,3145,3145,0
20240221,174400,4558464220,3145,3145,3145,3145,0
20240221,174300,4558464220,3145,3145,3145,3145,0
20240221,174200,4558464220,3145,3145,3145,3145,0
20240221,174100,4558464220,3145,3145,3145,3145,0
20240221,174000,4558464220,3145,3145,3145,3145,0
20240221,173900,4558464220,3145,3145,3145,3145,0
20240221,173800,4558464220,3145,3145,3145,3145,0
20240221,173700,4558464220,3145,3145,3145,3145,0
20240221,173600,4558464220,3145,3145,3145,3145,0
20240221,173500,4558464220,3145,3145,3145,3145,0
20240221,173400,4558464220,3145,3145,3145,3145,0
20240221,173300,4558464220,3145,3145,3145,3145,0
20240221,173200,4558464220,3145,3145,3145,3145,0
20240221,173100,4558464220,3145,3145,3145,3145,0
20240221,173000,4558464220,3145,3145,3145,3145,0
20240221,172900,4558464220,3145,3145,3145,3145,0
20240221,172800,4558464220,3145,3145,3145,3145,0
20240221,172700,4558464220,3145,3145,3145,3145,0
20240221,172600,4558464220,3145,3145,3145,3145,0
20240221,172500,4558464220,3145,3145,3145,3145,39591
20240221,172400,4558464220,3145,3145,3145,3145,0
20240221,172300,4558464220,3145,3145,3145,3145,0
20240221,172200,4558464220,3145,3145,3145,3145,0
20240221,172100,4558464220,3145,3145,3145,3145,0
20240221,172000,4558464220,3145,3145,3145,3145,0
20240221,171900,4558464220,3145,3145,3145,3145,0
20240221,171800,4558464220,3145,3145,3145,3145,0
20240221,171700,4558464220,3145,3145,3145,3145,0
20240221,171600,4558464220,3145,3145,3145,3145,0
20240221,171500,4558464220,3145,3145,3145,3145,0
20240221,171400,4558464220,3145,3145,3145,3145,0
20240221,171300,4558464220,3145,3145,3145,3145,0
20240221,171200,4558464220,3145,3145,3145,3145,0
20240221,171100,4558464220,3145,3145,3145,3145,0
20240221,171000,4558464220,3145,3145,3145,3145,0
20240221,170900,4558464220,3145,3145,3145,3145,0
20240221,170800,4558464220,3145,3145,3145,3145,0
20240221,170700,4558464220,3145,3145,3145,3145,0
20240221,170600,4558464220,3145,3145,3145,3145,0
20240221,170500,4558464220,3145,3145,3145,3145,0
20240221,170400,4558464220,3145,3145,3145,3145,0
20240221,170300,4558464220,3145,3145,3145,3145,0
20240221,170200,4558464220,3145,3145,3145,3145,0
20240221,170100,4558464220,3145,3145,3145,3145,0
20240221,170000,4558464220,3145,3145,3145,3145,0
20240221,165900,4558464220,3145,3145,3145,3145,0
20240221,165800,4558464220,3145,3145,3145,3145,0
20240221,165700,4558464220,3145,3145,3145,3145,0
20240221,165600,4558464220,3145,3145,3145,3145,0
20240221,165500,4558464220,3145,3145,3145,3145,39591
20240221,165400,4558464220,3145,3145,3145,3145,0
20240221,165300,4558464220,3145,3145,3145,3145,0
20240221,165200,4558464220,3145,3145,3145,3145,0
20240221,165100,4558464220,3145,3145,3145,3145,0
20240221,165000,4558464220,3145,3145,3145,3145,0
20240221,164900,4558464220,3145,3145,3145,3145,0
20240221,164800,4558464220,3145,3145,3145,3145,0
20240221,164700,4558464220,3145,3145,3145,3145,0
20240221,164600,4558464220,3145,3145,3145,3145,0
20240221,164500,4558464220,3145,3145,3145,3145,0
20240221,164400,4558464220,3145,3145,3145,3145,0
20240221,164300,4558464220,3145,3145,3145,3145,0
20240221,164200,4558464220,3145,3145,3145,3145,0
20240221,164100,4558464220,3145,3145,3145,3145,0
20240221,164000,4558464220,3145,3145,3145,3145,0
20240221,163900,4558464220,3145,3145,3145,3145,0
20240221,163800,4558464220,3145,3145,3145,3145,0
20240221,163700,4558464220,3145,3145,3145,3145,0
20240221,163600,4558464220,3145,3145,3145,3145,0
20240221,163500,4558464220,3145,3145,3145,3145,0
20240221,163400,4558464220,3145,3145,3145,3145,0
20240221,163300,4558464220,3145,3145,3145,3145,0
20240221,163200,4558464220,3145,3145,3145,3145,0
20240221,163100,4558464220,3145,3145,3145,3145,0
20240221,163000,4558464220,3145,3145,3145,3145,0
20240221,162900,4558464220,3145,3145,3145,3145,0
20240221,162800,4558464220,3145,3145,3145,3145,0
20240221,162700,4558464220,3145,3145,3145,3145,0
20240221,162600,4558464220,3145,3145,3145,3145,0
20240221,162500,4558464220,3145,3145,3145,3145,39591
20240221,162400,4558464220,3145,3145,3145,3145,0
20240221,162300,4558464220,3145,3145,3145,3145,0
20240221,162200,4558464220,3145,3145,3145,3145,0
20240221,162100,4558464220,3145,3145,3145,3145,0
20240221,162000,4558464220,3145,3145,3145,3145,0
20240221,161900,4558464220,3145,3145,3145,3145,0
20240221,161800,4558464220,3145,3145,3145,3145,0
20240221,161700,4558464220,3145,3145,3145,3145,0
20240221,161600,4558464220,3145,3145,3145,3145,0
20240221,161500,4558464220,3145,3145,3145,3145,0
20240221,161400,4558464220,3145,3145,3145,3145,0
20240221,161300,4558464220,3145,3145,3145,3145,0
20240221,161200,4558464220,3145,3145,3145,3145,0
20240221,161100,4558464220,3145,3145,3145,3145,0
20240221,161000,4558464220,3145,3145,3145,3145,0
20240221,160900,4558464220,3145,3145,3145,3145,0
20240221,160800,4558464220,3145,3145,3145,3145,0
20240221,160700,4558464220,3145,3145,3145,3145,0
20240221,160600,4558464220,3145,3145,3145,3145,0
20240221,160500,4558464220,3145,3145,3145,3145,0
20240221,160400,4558464220,3145,3145,3145,3145,0
20240221,160300,4558464220,3145,3145,3145,3145,0
20240221,160200,4558464220,3145,3145,3145,3145,0
20240221,160100,4558464220,3145,3145,3145,3145,0
20240221,160000,4558464220,3145,3145,3145,3145,0
20240221,155900,4558464220,3145,3145,3145,3145,0
20240221,155800,4558464220,3145,3145,3145,3145,0
20240221,155700,4558464220,3145,3145,3145,3145,0
20240221,155600,4558464220,3145,3145,3145,3145,0
20240221,155500,4558464220,3145,3145,3145,3145,39591
20240221,155400,4558464220,3145,3145,3145,3145,0
20240221,155300,4558464220,3145,3145,3145,3145,0
20240221,155200,4558464220,3145,3145,3145,3145,0
20240221,155100,4558464220,3145,3145,3145,3145,0
20240221,155000,4558464220,3145,3145,3145,3145,0
20240221,154900,4558464220,3145,3145,3145,3145,0
20240221,154800,4558464220,3145,3145,3145,3145,0
20240221,154700,4558464220,3145,3145,3145,3145,0
20240221,154600,4558464220,3145,3145,3145,3145,0
20240221,154500,4558464220,3145,3145,3145,3145,0
20240221,154400,4558464220,3145,3145,3145,3145,0
20240221,154300,4558464220,3145,3145,3145,3145,0
20240221,154200,4558464220,3145,3145,3145,3145,0
20240221,154100,4558464220,3145,3145,3145,3145,0
20240221,154000,4558464220,3145,3145,3145,3145,0
20240221,153900,4558464220,3145,3145,3145,3145,0
20240221,153800,4558464220,3145,3145,3145,3145,0
20240221,153700,4558464220,3145,3145,3145,3145,0
20240221,153600,4558464220,3145,3145,3145,3145,0
20240221,153500,4558464220,3145,3145,3145,3145,0
20240221,153400,4558464220,3145,3145,3145,3145,0
20240221,153300,4558464220,3145,3145,3145,3145,0
20240221,153200,4558464220,3145,3145,3145,3145,0
20240221,153100,4558464220,3145,3145,3145,3145,0
20240221,153000,4558464220,3145,3145,3145,3145,39591
20240221,152900,4433950525,3145,3145,3145,3145,0
20240221,152800,4433950525,3145,3145,3145,3145,0
20240221,152700,4433950525,3145,3145,3145,3145,0
20240221,152600,4433950525,3145,3145,3145,3145,0
20240221,152500,4433950525,3145,3145,3145,3145,0
20240221,152400,4433950525,3145,3145,3145,3145,0
20240221,152300,4433950525,3145,3145,3145,3145,0
20240221,152200,4433950525,3145,3145,3145,3145,0
20240221,152100,4433950525,3145,3145,3145,3145,0
20240221,152000,4433950525,3145,3145,3145,3145,0
20240221,151900,4433950525,3145,3150,3155,3135,9212
20240221,151800,4404992860,3150,3140,3150,3140,4223
20240221,151700,4391697560,3140,3140,3145,3140,923
20240221,151600,4388794995,3140,3140,3140,3140,880
20240221,151500,4386031795,3140,3135,3145,3135,3163
20240221,151400,4376111985,3140,3135,3140,3135,950
20240221,151300,4373133095,3135,3145,3145,3135,14353
20240221,151200,4328059660,3140,3140,3140,3130,1293
20240221,151100,4324003370,3135,3135,3140,3130,1167
20240221,151000,4320345315,3140,3135,3140,3135,794
20240221,150900,4317856055,3140,3130,3140,3130,1731
20240221,150800,4312429750,3135,3135,3135,3130,1507
20240221,150700,4307707785,3135,3130,3135,3130,102
20240221,150600,4307388025,3140,3130,3140,3130,53
20240221,150500,4307222115,3130,3130,3140,3130,2089
20240221,150400,4300679540,3130,3135,3135,3130,1643
20240221,150300,4295536900,3140,3140,3140,3130,1086
20240221,150200,4292126870,3140,3125,3140,3125,3023
20240221,150100,4282676340,3125,3130,3130,3125,5501
20240221,150000,4265485075,3130,3125,3130,3125,9381
20240221,145900,4236125565,3130,3125,3130,3125,2645
20240221,145800,4227846850,3130,3130,3130,3125,4723
20240221,145700,4213069730,3130,3130,3135,3125,5960
20240221,145600,4194406790,3130,3140,3140,3130,4703
20240221,145500,4179664615,3140,3125,3140,3125,4625
20240221,145400,4165183345,3125,3130,3130,3125,2990
20240221,145300,4155826360,3135,3130,3135,3125,535
20240221,145200,4154151780,3135,3125,3140,3125,6391
20240221,145100,4134144790,3125,3130,3135,3125,3402
20240221,145000,4123507595,3125,3130,3135,3125,7463
20240221,144900,4100149930,3135,3140,3140,3130,9903
20240221,144800,4069118135,3140,3140,3145,3135,5974
20240221,144700,4050362275,3140,3140,3145,3135,3008
20240221,144600,4040918770,3145,3140,3145,3140,2252
20240221,144500,4033846930,3145,3150,3155,3140,4307
20240221,144400,4020304660,3150,3150,3155,3145,8767
20240221,144300,3992702810,3150,3150,3155,3150,1052
20240221,144200,3989388910,3150,3150,3155,3150,503
20240221,144100,3987804290,3150,3155,3155,3150,1005
20240221,144000,3984638525,3150,3150,3150,3150,1966
20240221,143900,3978445625,3150,3150,3150,3150,2327
20240221,143800,3971115575,3155,3150,3155,3150,8921
20240221,143700,3943014380,3150,3155,3160,3150,9165
20240221,143600,3914095930,3155,3155,3160,3155,3190
20240221,143500,3904030555,3160,3160,3160,3155,308
20240221,143400,3903058010,3160,3160,3160,3155,3552
20240221,143300,3891834275,3160,3155,3160,3155,255
20240221,143200,3891029735,3155,3155,3160,3155,315
20240221,143100,3890035885,3155,3160,3160,3155,1661
20240221,143000,3884794600,3160,3160,3170,3160,767
20240221,142900,3882370840,3160,3160,3165,3160,13234
20240221,142800,3840551205,3160,3165,3165,3160,831
20240221,142700,3837924745,3165,3160,3170,3160,253
20240221,142600,3837123995,3165,3160,3165,3160,1854
20240221,142500,3831265345,3165,3165,3165,3160,409
20240221,142400,3829972885,3160,3160,3160,3160,895
20240221,142300,3827144685,3165,3160,3165,3160,1107
20240221,142200,3823641290,3160,3160,3160,3160,611
20240221,142100,3821710530,3165,3160,3165,3160,777
20240221,142000,3819252105,3165,3165,3170,3165,1603
20240221,141900,3814178110,3165,3170,3170,3165,2609
20240221,141800,3805907790,3170,3175,3175,3170,2332
20240221,141700,3798505585,3170,3175,3175,3170,3
20240221,141600,3798496065,3175,3180,3180,3170,254
20240221,141500,3797689855,3180,3175,3180,3175,148
20240221,141400,3797219350,3175,3175,3180,3170,1099
20240221,141300,3793727445,3180,3175,3180,3165,68
20240221,141200,3793511240,3160,3180,3180,3160,4
20240221,141100,3793498580,3160,3165,3180,3160,536
20240221,141000,3791802460,3180,3160,3180,3160,4964
20240221,140900,3776045190,3160,3160,3160,3160,1
20240221,140800,3776042030,3170,3165,3170,3165,5
20240221,140700,3776026190,3170,3160,3170,3160,48
20240221,140600,3775874220,3170,3160,3170,3160,1803
20240221,140500,3770176720,3160,3165,3165,3160,1922
20240221,140400,3764095430,3165,3165,3170,3165,1787
20240221,140300,3758439420,3170,3170,3170,3165,6333
20240221,140200,3738391810,3170,3175,3175,3165,4564
20240221,140100,3723927590,3175,3175,3175,3175,886
20240221,140000,3721114540,3175,3175,3175,3175,790
20240221,135900,3718606290,3175,3170,3175,3170,12
20240221,135800,3718568245,3170,3175,3175,3170,367
20240221,135700,3717404545,3170,3175,3175,3170,8928
20240221,135600,3689058150,3175,3175,3180,3175,1260
20240221,135500,3685054390,3175,3175,3180,3175,964
20240221,135400,3681991185,3180,3180,3180,3175,174
20240221,135300,3681438160,3180,3175,3180,3175,480
20240221,135200,3679914085,3180,3180,3185,3180,1029
20240221,135100,3676641745,3180,3185,3185,3180,6809
20240221,135000,3654977645,3185,3185,3190,3185,377
20240221,134900,3653775275,3185,3185,3185,3185,156
20240221,134800,3653278415,3185,3180,3185,3180,667
20240221,134700,3651154045,3185,3185,3185,3180,105
20240221,134600,3650819640,3180,3180,3180,3180,6
20240221,134500,3650800560,3180,3180,3180,3180,1
20240221,134400,3650797380,3180,3180,3180,3180,388
20240221,134300,3649563540,3180,3175,3180,3175,1791
20240221,134200,3643868615,3175,3175,3180,3175,102
20240221,134100,3643544760,3175,3180,3180,3175,1825
20240221,134000,3637749715,3180,3180,3180,3180,1502
20240221,133900,3632973355,3180,3180,3180,3180,258
20240221,133800,3632152915,3180,3180,3180,3175,579
20240221,133700,3630312685,3185,3180,3185,3180,101
20240221,133600,3629991005,3180,3175,3180,3175,110
20240221,133500,3629641255,3175,3180,3185,3175,243
20240221,133400,3628867325,3180,3180,3185,3180,1001
20240221,133300,3625679590,3185,3175,3185,3165,2385
20240221,133200,3618117695,3175,3175,3175,3175,56
20240221,133100,3617939895,3175,3170,3175,3165,1150
20240221,133000,3614299210,3165,3165,3165,3165,185
20240221,132900,3613713685,3165,3175,3175,3165,1640
20240221,132800,3608517160,3175,3180,3180,3175,1842
20240221,132700,3602668210,3180,3180,3180,3180,150
20240221,132600,3602191210,3180,3175,3180,3175,379
20240221,132500,3600986300,3180,3180,3180,3180,15
20240221,132400,3600938600,3185,3175,3185,3175,1681
20240221,132300,3595592520,3180,3170,3180,3170,199
20240221,132200,3594960795,3180,3180,3180,3180,5
20240221,132100,3594944895,3180,3170,3180,3165,1864
20240221,132000,3589040445,3180,3180,3180,3170,41
20240221,131900,3588910220,3180,3180,3180,3180,10
20240221,131800,3588878420,3165,3165,3175,3165,1281
20240221,131700,3584823985,3165,3165,3165,3165,51
20240221,131600,3584662570,3160,3160,3160,3160,0
20240221,131500,3584662570,3160,3160,3160,3160,2
20240221,131400,3584656250,3160,3165,3165,3160,1190
20240221,131300,3580895840,3160,3160,3160,3160,0
20240221,131200,3580895840,3160,3170,3180,3160,1445
20240221,131100,3576310800,3180,3170,3180,3160,2620
20240221,131000,3568020435,3170,3165,3170,3165,874
20240221,130900,3565251430,3170,3170,3170,3170,261
20240221,130800,3564424060,3170,3170,3170,3170,321
20240221,130700,3563406490,3170,3170,3170,3170,186
20240221,130600,3562816870,3170,3170,3170,3165,1836
20240221,130500,3557003600,3170,3170,3170,3170,4756
20240221,130400,3541927080,3170,3175,3175,3170,975
20240221,130300,3538834135,3175,3175,3175,3175,72
20240221,130200,3538605535,3180,3175,3185,3175,186
20240221,130100,3538014290,3175,3180,3180,3175,1784
20240221,130000,3532341715,3180,3175,3185,3175,28
20240221,125900,3532252655,3175,3175,3175,3175,500
20240221,125800,3530665155,3180,3180,3185,3175,1435
20240221,125700,3526101710,3180,3180,3180,3180,23
20240221,125600,3526028570,3180,3180,3180,3180,34
20240221,125500,3525920450,3180,3185,3185,3180,208
20240221,125400,3525258180,3185,3185,3190,3180,727
20240221,125300,3522940690,3190,3185,3190,3180,118
20240221,125200,3522565135,3185,3185,3185,3185,200
20240221,125100,3521928135,3185,3180,3185,3180,868
20240221,125000,3519166395,3180,3180,3185,3180,389
20240221,124900,3517929370,3190,3190,3190,3180,10042
20240221,124800,3485945225,3190,3185,3190,3180,503
20240221,124700,3484343175,3185,3180,3185,3175,2152
20240221,124600,3477499960,3190,3190,3190,3190,100
20240221,124500,3477180960,3190,3180,3190,3180,336
20240221,124400,3476111200,3180,3185,3185,3180,1088
20240221,124300,3472646685,3180,3180,3180,3175,399
20240221,124200,3471379265,3175,3175,3175,3175,13
20240221,124100,3471337990,3175,3170,3200,3170,3919
20240221,124000,3458829090,3170,3170,3170,3170,1434
20240221,123900,3454283310,3170,3175,3175,3170,1071
20240221,123800,3450888070,3175,3175,3175,3175,48
20240221,123700,3450735670,3175,3165,3175,3165,3628
20240221,123600,3439252670,3160,3165,3165,3160,1413
20240221,123500,3434784600,3165,3165,3165,3165,460
20240221,123400,3433328700,3165,3165,3165,3165,1265
20240221,123300,3429324975,3165,3155,3165,3155,531
20240221,123200,3427649050,3155,3150,3155,3150,896
20240221,123100,3424822180,3150,3160,3160,3150,5107
20240221,123000,3408712535,3155,3160,3160,3155,1110
20240221,122900,3405207445,3160,3165,3165,3160,1597
20240221,122800,3400158285,3160,3160,3160,3160,660
20240221,122700,3398072685,3160,3155,3160,3155,286
20240221,122600,3397168935,3155,3155,3155,3155,1358
20240221,122500,3392884445,3155,3160,3160,3155,902
20240221,122400,3390038630,3160,3160,3160,3160,144
20240221,122300,3389583590,3155,3155,3160,3155,754
20240221,122200,3387204350,3165,3160,3165,3155,643
20240221,122100,3385174850,3160,3155,3160,3155,269
20240221,122000,3384324935,3160,3155,3160,3155,1782
20240221,121900,3378702675,3155,3160,3160,3155,268
20240221,121800,3377855810,3160,3160,3160,3160,484
20240221,121700,3376326370,3160,3155,3160,3155,1695
20240221,121600,3370978620,3155,3160,3160,3155,8397
20240221,121500,3344471025,3160,3160,3160,3160,1001
20240221,121400,3341307865,3160,3160,3165,3155,1212
20240221,121300,3337478930,3160,3170,3170,3160,5152
20240221,121200,3321194025,3170,3160,3170,3160,1239
20240221,121100,3317273035,3165,3160,3165,3160,163
20240221,121000,3316757925,3165,3165,3165,3165,233
20240221,120900,3316020480,3165,3160,3165,3160,10
20240221,120800,3315988870,3160,3165,3165,3160,232
20240221,120700,3315254595,3160,3160,3160,3160,117
20240221,120600,3314884875,3160,3165,3165,3160,157
20240221,120500,3314388500,3165,3170,3170,3160,229
20240221,120400,3313663155,3170,3160,3170,3160,213
20240221,120300,3312988445,3160,3160,3160,3160,484
20240221,120200,3311459005,3160,3170,3170,3160,1389
20240221,120100,3307064845,3170,3170,3170,3170,141
20240221,120000,3306617875,3175,3160,3175,3160,621
20240221,115900,3304653840,3155,3155,3155,3155,185
20240221,115800,3304070165,3155,3160,3175,3155,11586
20240221,115700,3267461975,3160,3170,3170,3160,962
20240221,115600,3264417695,3165,3170,3170,3165,899
20240221,115500,3261570325,3170,3170,3170,3170,249
20240221,115400,3260780995,3175,3165,3175,3160,3357
20240221,115300,3250137980,3165,3165,3170,3165,632
20240221,115200,3248136585,3165,3165,3165,3165,76
20240221,115100,3247896045,3170,3165,3170,3165,1392
20240221,115000,3243485365,3160,3160,3165,3160,1714
20240221,114900,3238069010,3160,3160,3165,3155,1206
20240221,114800,3234262520,3155,3155,3160,3155,3862
20240221,114700,3222069160,3155,3160,3160,3155,246
20240221,114600,3221291890,3155,3165,3165,3155,9383
20240221,114500,3191676230,3160,3165,3170,3160,17150
20240221,114400,3137433350,3165,3165,3170,3165,1091
20240221,114300,3133978285,3165,3165,3165,3165,89
20240221,114200,3133696600,3160,3165,3170,3160,10876
20240221,114100,3099274940,3165,3165,3170,3165,281
20240221,114000,3098384540,3165,3170,3170,3165,2293
20240221,113900,3091122555,3170,3170,3170,3170,4107
20240221,113800,3078103365,3170,3175,3175,3170,2050
20240221,113700,3071601865,3175,3175,3190,3175,1079
20240221,113600,3068175175,3180,3175,3180,3175,97
20240221,113500,3067867015,3175,3175,3175,3170,1137
20240221,113400,3064257405,3170,3180,3180,3170,1232
20240221,113300,3060343350,3180,3175,3180,3175,514
20240221,113200,3058710550,3180,3190,3190,3180,1069
20240221,113100,3055306305,3190,3195,3195,3190,243
20240221,113000,3054531105,3195,3190,3210,3190,1159
20240221,112900,3050826825,3190,3185,3210,3185,1132
20240221,112800,3047208895,3185,3185,3190,3185,3398
20240221,112700,3036371840,3190,3185,3190,3185,151
20240221,112600,3035890855,3185,3175,3195,3170,568
20240221,112500,3034084550,3170,3175,3175,3170,604
20240221,112400,3032167215,3170,3175,3175,3170,2212
20240221,112300,3025148210,3175,3175,3180,3175,235
20240221,112200,3024401270,3175,3175,3175,3170,467
20240221,112100,3022918900,3175,3175,3175,3175,749
20240221,112000,3020540825,3180,3180,3180,3175,472
20240221,111900,3019041175,3175,3175,3180,3175,979
20240221,111800,3015931850,3180,3175,3180,3170,4028
20240221,111700,3003151270,3175,3165,3175,3165,2001
20240221,111600,2996807665,3170,3175,3175,3170,11889
20240221,111500,2959091010,3175,3180,3180,3175,423
20240221,111400,2957747935,3175,3175,3180,3175,1458
20240221,111300,2953118275,3180,3180,3180,3175,298
20240221,111200,2952171140,3180,3180,3180,3175,1163
20240221,111100,2948473200,3185,3185,3185,3175,2680
20240221,111000,2939952170,3180,3175,3180,3175,7687
20240221,110900,2915519445,3180,3195,3195,3175,16928
20240221,110800,2861649870,3195,3190,3195,3185,1606
20240221,110700,2856526920,3190,3185,3190,3185,467
20240221,110600,2855037195,3185,3185,3185,3185,1446
20240221,110500,2850431685,3185,3185,3190,3185,384
20240221,110400,2849207635,3185,3185,3185,3180,697
20240221,110300,2846988300,3190,3185,3190,3180,1897
20240221,110200,2840948710,3185,3190,3190,3180,7492
20240221,110100,2817075720,3190,3200,3200,3190,591
20240221,110000,2815187710,3200,3210,3210,3200,229
20240221,105900,2814454030,3195,3195,3215,3195,1313
20240221,105800,2810243115,3195,3195,3200,3195,527
20240221,105700,2808559250,3195,3210,3210,3195,3349
20240221,105600,2797839540,3215,3215,3215,3205,5460
20240221,105500,2780287170,3215,3195,3215,3195,1912
20240221,105400,2774148680,3195,3200,3210,3195,3779
20240221,105300,2762066635,3195,3200,3200,3195,962
20240221,105200,2758991015,3200,3195,3200,3195,187
20240221,105100,2758393000,3200,3200,3200,3195,871
20240221,105000,2755609065,3200,3195,3200,3195,587
20240221,104900,2753733085,3200,3210,3210,3200,8185
20240221,104800,2727522570,3205,3210,3210,3205,279
20240221,104700,2726627750,3210,3210,3210,3205,645
20240221,104600,2724558460,3210,3210,3210,3210,2197
20240221,104500,2717506090,3215,3210,3215,3210,116
20240221,104400,2717133635,3215,3215,3220,3215,505
20240221,104300,2715510055,3215,3220,3220,3210,210
20240221,104200,2714835650,3220,3215,3220,3215,1012
20240221,104100,2711581125,3215,3200,3215,3200,1040
20240221,104000,2708241450,3200,3220,3220,3200,14075
20240221,103900,2663126235,3220,3220,3220,3215,1272
20240221,103800,2659031485,3220,3220,3220,3215,2768
20240221,103700,2650123620,3220,3215,3220,3210,1042
20240221,103600,2646773580,3210,3210,3215,3210,1209
20240221,103500,2642888685,3215,3205,3215,3205,1933
20240221,103400,2636685660,3205,3205,3210,3200,2100
20240221,103300,2629953090,3210,3215,3215,3205,2338
20240221,103200,2622449165,3215,3205,3215,3205,3217
20240221,103100,2612124570,3210,3205,3210,3205,1208
20240221,103000,2608248415,3210,3190,3210,3190,5801
20240221,102900,2589661635,3200,3185,3200,3185,551
20240221,102800,2587903910,3185,3205,3210,3185,1086
20240221,102700,2584428760,3210,3205,3210,3200,360
20240221,102600,2583274935,3210,3205,3210,3200,1821
20240221,102500,2577437210,3205,3190,3210,3190,2558
20240221,102400,2569256860,3200,3205,3205,3180,6542
20240221,102300,2548401745,3205,3215,3215,3200,906
20240221,102200,2545492725,3215,3210,3215,3200,3101
20240221,102100,2535534400,3215,3195,3215,3195,3206
20240221,102000,2525267820,3195,3195,3195,3185,1667
20240221,101900,2519958275,3195,3190,3200,3185,1057
20240221,101800,2516590650,3185,3195,3200,3185,2569
20240221,101700,2508394340,3200,3190,3205,3190,1809
20240221,101600,2502601735,3205,3210,3210,3185,10490
20240221,101500,2469112605,3210,3200,3210,3200,5215
20240221,101400,2452401345,3200,3205,3205,3200,497
20240221,101300,2450808840,3205,3195,3205,3195,1295
20240221,101200,2446664810,3205,3195,3205,3190,5776
20240221,101100,2428198265,3195,3195,3200,3195,750
20240221,101000,2425802005,3195,3200,3210,3195,3745
20240221,100900,2413819660,3205,3195,3205,3195,368
20240221,100800,2412643755,3195,3195,3205,3195,2622
20240221,100700,2404265640,3200,3200,3210,3200,1017
20240221,100600,2401005130,3195,3200,3205,3195,1488
20240221,100500,2396248330,3200,3210,3210,3200,1143
20240221,100400,2392590480,3210,3205,3210,3200,1956
20240221,100300,2386321005,3210,3205,3210,3205,410
20240221,100200,2385006440,3205,3210,3210,3200,13191
20240221,100100,2342751825,3210,3210,3210,3205,377
20240221,100000,2341542010,3215,3215,3220,3210,2185
20240221,095900,2334524200,3215,3220,3220,3210,1262
20240221,095800,2330466860,3220,3220,3235,3215,986
20240221,095700,2327291850,3225,3235,3240,3220,3378
20240221,095600,2316390185,3245,3240,3245,3235,2766
20240221,095500,2307426730,3240,3235,3240,3235,1775
20240221,095400,2301682220,3230,3230,3235,3230,1069
20240221,095300,2298225620,3230,3225,3240,3215,5650
20240221,095200,2279983970,3225,3215,3225,3215,2283
20240221,095100,2272635215,3210,3215,3215,3205,6398
20240221,095000,2252103175,3215,3215,3220,3215,1708
20240221,094900,2246611455,3215,3210,3220,3210,2943
20240221,094800,2237140840,3220,3220,3225,3215,10547
20240221,094700,2203206860,3220,3225,3230,3220,4219
20240221,094600,2189597240,3230,3225,3230,3220,1538
20240221,094500,2184637815,3230,3220,3230,3215,1251
20240221,094400,2180610235,3220,3215,3230,3210,10346
20240221,094300,2147346760,3215,3195,3215,3195,4786
20240221,094200,2131990430,3195,3185,3200,3185,1544
20240221,094100,2127057595,3180,3185,3185,3180,4101
20240221,094000,2114013245,3190,3175,3190,3175,2308
20240221,093900,2106671435,3180,3190,3190,3175,4050
20240221,093800,2093798020,3190,3205,3205,3185,4983
20240221,093700,2077871220,3200,3185,3200,3180,4466
20240221,093600,2063635235,3185,3185,3185,3180,4350
20240221,093500,2049791840,3185,3180,3195,3180,1555
20240221,093400,2044838040,3180,3185,3200,3180,5159
20240221,093300,2028419440,3180,3180,3185,3180,6675
20240221,093200,2007188655,3180,3205,3205,3180,12786
20240221,093100,1966401045,3205,3205,3225,3200,4294
20240221,093000,1952650385,3205,3205,3230,3195,5670
20240221,092900,1934422995,3215,3190,3215,3185,9210
20240221,092800,1905007900,3190,3180,3190,3175,4796
20240221,092700,1889742430,3180,3180,3190,3165,14347
20240221,092600,1844176905,3180,3180,3180,3160,30517
20240221,092500,1747415705,3165,3205,3205,3165,51245
20240221,092400,1584482270,3205,3220,3220,3195,38982
20240221,092300,1459543400,3220,3215,3230,3210,19787
20240221,092200,1395886695,3215,3240,3240,3215,33803
20240221,092100,1286737210,3240,3245,3245,3240,3161
20240221,092000,1276495465,3240,3235,3250,3235,9041
20240221,091900,1247167995,3240,3240,3245,3235,11703
20240221,091800,1209259475,3240,3250,3255,3240,8993
20240221,091700,1180073050,3255,3250,3260,3250,3431
20240221,091600,1168918165,3250,3270,3285,3245,11037
20240221,091500,1132974750,3270,3275,3295,3270,4844
20240221,091400,1117087800,3275,3285,3295,3265,7848
20240221,091300,1091361885,3285,3290,3310,3275,8074
20240221,091200,1064747620,3305,3275,3320,3265,15794
20240221,091100,1012812280,3300,3255,3300,3255,13670
20240221,091000,968118300,3255,3270,3270,3240,4928
20240221,090900,952069520,3270,3235,3270,3235,20206
20240221,090800,886199300,3235,3240,3250,3230,31797
20240221,090700,783330750,3235,3250,3250,3230,37440
20240221,090600,661912960,3250,3280,3280,3250,35447
20240221,090500,546349405,3270,3285,3295,3270,9540
20240221,090400,515072045,3280,3280,3305,3270,22054
20240221,090300,442682970,3280,3300,3305,3265,23542
20240221,090200,365366530,3300,3285,3305,3280,15151
20240221,090100,315489340,3305,3275,3350,3275,35266
20240221,090000,198817010,3270,3285,3290,3250,59977