stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185500,2696392575,3195,3195,3195,3195,39652
20240222,185400,2696392575,3195,3195,3195,3195,0
20240222,185300,2696392575,3195,3195,3195,3195,0
20240222,185200,2696392575,3195,3195,3195,3195,0
20240222,185100,2696392575,3195,3195,3195,3195,0
20240222,185000,2696392575,3195,3195,3195,3195,0
20240222,184900,2696392575,3195,3195,3195,3195,0
20240222,184800,2696392575,3195,3195,3195,3195,0
20240222,184700,2696392575,3195,3195,3195,3195,0
20240222,184600,2696392575,3195,3195,3195,3195,0
20240222,184500,2696392575,3195,3195,3195,3195,0
20240222,184400,2696392575,3195,3195,3195,3195,0
20240222,184300,2696392575,3195,3195,3195,3195,0
20240222,184200,2696392575,3195,3195,3195,3195,0
20240222,184100,2696392575,3195,3195,3195,3195,0
20240222,184000,2696392575,3195,3195,3195,3195,0
20240222,183900,2696392575,3195,3195,3195,3195,0
20240222,183800,2696392575,3195,3195,3195,3195,0
20240222,183700,2696392575,3195,3195,3195,3195,0
20240222,183600,2696392575,3195,3195,3195,3195,0
20240222,183500,2696392575,3195,3195,3195,3195,0
20240222,183400,2696392575,3195,3195,3195,3195,0
20240222,183300,2696392575,3195,3195,3195,3195,0
20240222,183200,2696392575,3195,3195,3195,3195,0
20240222,183100,2696392575,3195,3195,3195,3195,0
20240222,183000,2696392575,3195,3195,3195,3195,0
20240222,182900,2696392575,3195,3195,3195,3195,0
20240222,182800,2696392575,3195,3195,3195,3195,0
20240222,182700,2696392575,3195,3195,3195,3195,0
20240222,182600,2696392575,3195,3195,3195,3195,0
20240222,182500,2696392575,3195,3195,3195,3195,39652
20240222,182400,2696392575,3195,3195,3195,3195,0
20240222,182300,2696392575,3195,3195,3195,3195,0
20240222,182200,2696392575,3195,3195,3195,3195,0
20240222,182100,2696392575,3195,3195,3195,3195,0
20240222,182000,2696392575,3195,3195,3195,3195,0
20240222,181900,2696392575,3195,3195,3195,3195,0
20240222,181800,2696392575,3195,3195,3195,3195,0
20240222,181700,2696392575,3195,3195,3195,3195,0
20240222,181600,2696392575,3195,3195,3195,3195,0
20240222,181500,2696392575,3195,3195,3195,3195,0
20240222,181400,2696392575,3195,3195,3195,3195,0
20240222,181300,2696392575,3195,3195,3195,3195,0
20240222,181200,2696392575,3195,3195,3195,3195,0
20240222,181100,2696392575,3195,3195,3195,3195,0
20240222,181000,2696392575,3195,3195,3195,3195,0
20240222,180900,2696392575,3195,3195,3195,3195,0
20240222,180800,2696392575,3195,3195,3195,3195,0
20240222,180700,2696392575,3195,3195,3195,3195,0
20240222,180600,2696392575,3195,3195,3195,3195,0
20240222,180500,2696392575,3195,3195,3195,3195,0
20240222,180400,2696392575,3195,3195,3195,3195,0
20240222,180300,2696392575,3195,3195,3195,3195,0
20240222,180200,2696392575,3195,3195,3195,3195,0
20240222,180100,2696392575,3195,3195,3195,3195,0
20240222,180000,2696392575,3195,3195,3195,3195,0
20240222,175900,2696392575,3195,3195,3195,3195,0
20240222,175800,2696392575,3195,3195,3195,3195,0
20240222,175700,2696392575,3195,3195,3195,3195,0
20240222,175600,2696392575,3195,3195,3195,3195,0
20240222,175500,2696392575,3195,3195,3195,3195,39652
20240222,175400,2696392575,3195,3195,3195,3195,0
20240222,175300,2696392575,3195,3195,3195,3195,0
20240222,175200,2696392575,3195,3195,3195,3195,0
20240222,175100,2696392575,3195,3195,3195,3195,0
20240222,175000,2696392575,3195,3195,3195,3195,0
20240222,174900,2696392575,3195,3195,3195,3195,0
20240222,174800,2696392575,3195,3195,3195,3195,0
20240222,174700,2696392575,3195,3195,3195,3195,0
20240222,174600,2696392575,3195,3195,3195,3195,0
20240222,174500,2696392575,3195,3195,3195,3195,0
20240222,174400,2696392575,3195,3195,3195,3195,0
20240222,174300,2696392575,3195,3195,3195,3195,0
20240222,174200,2696392575,3195,3195,3195,3195,0
20240222,174100,2696392575,3195,3195,3195,3195,0
20240222,174000,2696392575,3195,3195,3195,3195,0
20240222,173900,2696392575,3195,3195,3195,3195,0
20240222,173800,2696392575,3195,3195,3195,3195,0
20240222,173700,2696392575,3195,3195,3195,3195,0
20240222,173600,2696392575,3195,3195,3195,3195,0
20240222,173500,2696392575,3195,3195,3195,3195,0
20240222,173400,2696392575,3195,3195,3195,3195,0
20240222,173300,2696392575,3195,3195,3195,3195,0
20240222,173200,2696392575,3195,3195,3195,3195,0
20240222,173100,2696392575,3195,3195,3195,3195,0
20240222,173000,2696392575,3195,3195,3195,3195,0
20240222,172900,2696392575,3195,3195,3195,3195,0
20240222,172800,2696392575,3195,3195,3195,3195,0
20240222,172700,2696392575,3195,3195,3195,3195,0
20240222,172600,2696392575,3195,3195,3195,3195,0
20240222,172500,2696392575,3195,3195,3195,3195,39652
20240222,172400,2696392575,3195,3195,3195,3195,0
20240222,172300,2696392575,3195,3195,3195,3195,0
20240222,172200,2696392575,3195,3195,3195,3195,0
20240222,172100,2696392575,3195,3195,3195,3195,0
20240222,172000,2696392575,3195,3195,3195,3195,0
20240222,171900,2696392575,3195,3195,3195,3195,0
20240222,171800,2696392575,3195,3195,3195,3195,0
20240222,171700,2696392575,3195,3195,3195,3195,0
20240222,171600,2696392575,3195,3195,3195,3195,0
20240222,171500,2696392575,3195,3195,3195,3195,0
20240222,171400,2696392575,3195,3195,3195,3195,0
20240222,171300,2696392575,3195,3195,3195,3195,0
20240222,171200,2696392575,3195,3195,3195,3195,0
20240222,171100,2696392575,3195,3195,3195,3195,0
20240222,171000,2696392575,3195,3195,3195,3195,0
20240222,170900,2696392575,3195,3195,3195,3195,0
20240222,170800,2696392575,3195,3195,3195,3195,0
20240222,170700,2696392575,3195,3195,3195,3195,0
20240222,170600,2696392575,3195,3195,3195,3195,0
20240222,170500,2696392575,3195,3195,3195,3195,0
20240222,170400,2696392575,3195,3195,3195,3195,0
20240222,170300,2696392575,3195,3195,3195,3195,0
20240222,170200,2696392575,3195,3195,3195,3195,0
20240222,170100,2696392575,3195,3195,3195,3195,0
20240222,170000,2696392575,3195,3195,3195,3195,0
20240222,165900,2696392575,3195,3195,3195,3195,0
20240222,165800,2696392575,3195,3195,3195,3195,0
20240222,165700,2696392575,3195,3195,3195,3195,0
20240222,165600,2696392575,3195,3195,3195,3195,0
20240222,165500,2696392575,3195,3195,3195,3195,39652
20240222,165400,2696392575,3195,3195,3195,3195,0
20240222,165300,2696392575,3195,3195,3195,3195,0
20240222,165200,2696392575,3195,3195,3195,3195,0
20240222,165100,2696392575,3195,3195,3195,3195,0
20240222,165000,2696392575,3195,3195,3195,3195,0
20240222,164900,2696392575,3195,3195,3195,3195,0
20240222,164800,2696392575,3195,3195,3195,3195,0
20240222,164700,2696392575,3195,3195,3195,3195,0
20240222,164600,2696392575,3195,3195,3195,3195,0
20240222,164500,2696392575,3195,3195,3195,3195,0
20240222,164400,2696392575,3195,3195,3195,3195,0
20240222,164300,2696392575,3195,3195,3195,3195,0
20240222,164200,2696392575,3195,3195,3195,3195,0
20240222,164100,2696392575,3195,3195,3195,3195,0
20240222,164000,2696392575,3195,3195,3195,3195,0
20240222,163900,2696392575,3195,3195,3195,3195,0
20240222,163800,2696392575,3195,3195,3195,3195,0
20240222,163700,2696392575,3195,3195,3195,3195,0
20240222,163600,2696392575,3195,3195,3195,3195,0
20240222,163500,2696392575,3195,3195,3195,3195,0
20240222,163400,2696392575,3195,3195,3195,3195,0
20240222,163300,2696392575,3195,3195,3195,3195,0
20240222,163200,2696392575,3195,3195,3195,3195,0
20240222,163100,2696392575,3195,3195,3195,3195,0
20240222,163000,2696392575,3195,3195,3195,3195,0
20240222,162900,2696392575,3195,3195,3195,3195,0
20240222,162800,2696392575,3195,3195,3195,3195,0
20240222,162700,2696392575,3195,3195,3195,3195,0
20240222,162600,2696392575,3195,3195,3195,3195,0
20240222,162500,2696392575,3195,3195,3195,3195,39652
20240222,162400,2696392575,3195,3195,3195,3195,0
20240222,162300,2696392575,3195,3195,3195,3195,0
20240222,162200,2696392575,3195,3195,3195,3195,0
20240222,162100,2696392575,3195,3195,3195,3195,0
20240222,162000,2696392575,3195,3195,3195,3195,0
20240222,161900,2696392575,3195,3195,3195,3195,0
20240222,161800,2696392575,3195,3195,3195,3195,0
20240222,161700,2696392575,3195,3195,3195,3195,0
20240222,161600,2696392575,3195,3195,3195,3195,0
20240222,161500,2696392575,3195,3195,3195,3195,0
20240222,161400,2696392575,3195,3195,3195,3195,0
20240222,161300,2696392575,3195,3195,3195,3195,0
20240222,161200,2696392575,3195,3195,3195,3195,0
20240222,161100,2696392575,3195,3195,3195,3195,0
20240222,161000,2696392575,3195,3195,3195,3195,0
20240222,160900,2696392575,3195,3195,3195,3195,0
20240222,160800,2696392575,3195,3195,3195,3195,0
20240222,160700,2696392575,3195,3195,3195,3195,0
20240222,160600,2696392575,3195,3195,3195,3195,0
20240222,160500,2696392575,3195,3195,3195,3195,0
20240222,160400,2696392575,3195,3195,3195,3195,0
20240222,160300,2696392575,3195,3195,3195,3195,0
20240222,160200,2696392575,3195,3195,3195,3195,0
20240222,160100,2696392575,3195,3195,3195,3195,0
20240222,160000,2696392575,3195,3195,3195,3195,0
20240222,155900,2696392575,3195,3195,3195,3195,0
20240222,155800,2696392575,3195,3195,3195,3195,0
20240222,155700,2696392575,3195,3195,3195,3195,0
20240222,155600,2696392575,3195,3195,3195,3195,0
20240222,155500,2696392575,3195,3195,3195,3195,39652
20240222,155400,2696392575,3195,3195,3195,3195,0
20240222,155300,2696392575,3195,3195,3195,3195,0
20240222,155200,2696392575,3195,3195,3195,3195,0
20240222,155100,2696392575,3195,3195,3195,3195,0
20240222,155000,2696392575,3195,3195,3195,3195,0
20240222,154900,2696392575,3195,3195,3195,3195,0
20240222,154800,2696392575,3195,3195,3195,3195,0
20240222,154700,2696392575,3195,3195,3195,3195,0
20240222,154600,2696392575,3195,3195,3195,3195,0
20240222,154500,2696392575,3195,3195,3195,3195,0
20240222,154400,2696392575,3195,3195,3195,3195,0
20240222,154300,2696392575,3195,3195,3195,3195,0
20240222,154200,2696392575,3195,3195,3195,3195,0
20240222,154100,2696392575,3195,3195,3195,3195,0
20240222,154000,2696392575,3195,3195,3195,3195,0
20240222,153900,2696392575,3195,3195,3195,3195,0
20240222,153800,2696392575,3195,3195,3195,3195,0
20240222,153700,2696392575,3195,3195,3195,3195,0
20240222,153600,2696392575,3195,3195,3195,3195,0
20240222,153500,2696392575,3195,3195,3195,3195,0
20240222,153400,2696392575,3195,3195,3195,3195,0
20240222,153300,2696392575,3195,3195,3195,3195,0
20240222,153200,2696392575,3195,3195,3195,3195,0
20240222,153100,2696392575,3195,3195,3195,3195,0
20240222,153000,2696392575,3195,3195,3195,3195,39652
20240222,152900,2569704435,3150,3150,3150,3150,0
20240222,152800,2569704435,3150,3150,3150,3150,0
20240222,152700,2569704435,3150,3150,3150,3150,0
20240222,152600,2569704435,3150,3150,3150,3150,0
20240222,152500,2569704435,3150,3150,3150,3150,0
20240222,152400,2569704435,3150,3150,3150,3150,0
20240222,152300,2569704435,3150,3150,3150,3150,0
20240222,152200,2569704435,3150,3150,3150,3150,0
20240222,152100,2569704435,3150,3150,3150,3150,0
20240222,152000,2569704435,3150,3150,3150,3150,0
20240222,151900,2569704435,3150,3150,3155,3150,921
20240222,151800,2566801170,3150,3155,3160,3150,1768
20240222,151700,2561220925,3155,3155,3160,3155,2049
20240222,151600,2554754415,3155,3145,3155,3145,762
20240222,151500,2552350740,3150,3145,3150,3140,984
20240222,151400,2549253360,3145,3140,3145,3140,70
20240222,151300,2549033335,3140,3140,3140,3140,151
20240222,151200,2548559195,3140,3155,3160,3140,2089
20240222,151100,2541978105,3160,3150,3160,3150,2439
20240222,151000,2534285240,3155,3140,3155,3140,3239
20240222,150900,2524083570,3145,3140,3145,3140,28
20240222,150800,2523995550,3140,3135,3140,3135,14
20240222,150700,2523951615,3135,3135,3135,3135,5
20240222,150600,2523935940,3130,3135,3135,3130,151
20240222,150500,2523462560,3135,3135,3135,3135,0
20240222,150400,2523462560,3135,3135,3135,3135,62
20240222,150300,2523268190,3145,3135,3145,3135,3301
20240222,150200,2512897875,3135,3135,3140,3135,1748
20240222,150100,2507417260,3130,3130,3130,3130,198
20240222,150000,2506797520,3120,3130,3130,3120,273
20240222,145900,2505945580,3135,3130,3135,3130,755
20240222,145800,2503578895,3120,3120,3130,3120,132
20240222,145700,2503167045,3115,3120,3120,3110,268
20240222,145600,2502331505,3105,3120,3120,3105,7762
20240222,145500,2478184120,3125,3125,3125,3125,47
20240222,145400,2478037245,3125,3125,3125,3125,1
20240222,145300,2478034120,3125,3130,3130,3125,50
20240222,145200,2477877865,3130,3140,3140,3130,971
20240222,145100,2474838070,3135,3130,3135,3130,249
20240222,145000,2474058385,3140,3140,3140,3140,0
20240222,144900,2474058385,3140,3120,3145,3105,333
20240222,144800,2473020750,3130,3145,3145,3095,18568
20240222,144700,2415177730,3145,3140,3145,3135,1740
20240222,144600,2409714705,3140,3140,3140,3140,859
20240222,144500,2407017445,3145,3145,3145,3145,20
20240222,144400,2406954545,3140,3145,3145,3140,105
20240222,144300,2406624345,3145,3145,3145,3145,1
20240222,144200,2406621200,3140,3140,3140,3140,102
20240222,144100,2406300920,3140,3140,3140,3140,0
20240222,144000,2406300920,3140,3140,3140,3140,0
20240222,143900,2406300920,3140,3140,3140,3140,199
20240222,143800,2405676060,3135,3145,3145,3135,468
20240222,143700,2404207080,3140,3145,3145,3140,2387
20240222,143600,2396704605,3155,3155,3155,3155,0
20240222,143500,2396704605,3155,3150,3155,3150,1377
20240222,143400,2392367050,3155,3150,3155,3150,665
20240222,143300,2390271745,3155,3155,3155,3155,15
20240222,143200,2390224420,3155,3155,3155,3155,5
20240222,143100,2390208645,3155,3155,3155,3155,7
20240222,143000,2390186560,3155,3155,3155,3155,160
20240222,142900,2389681760,3155,3150,3155,3150,99
20240222,142800,2389369900,3150,3150,3155,3150,1004
20240222,142700,2386207225,3150,3150,3150,3150,4
20240222,142600,2386194625,3155,3150,3155,3150,1051
20240222,142500,2382883720,3160,3150,3160,3150,299
20240222,142400,2381940850,3150,3145,3155,3145,1306
20240222,142300,2377825045,3145,3150,3150,3145,76
20240222,142200,2377585840,3155,3155,3155,3155,8
20240222,142100,2377560600,3155,3160,3160,3155,240
20240222,142000,2376803300,3160,3155,3160,3155,744
20240222,141900,2374455765,3155,3135,3160,3135,3394
20240222,141800,2363757045,3140,3135,3140,3135,1687
20240222,141700,2358468250,3135,3135,3135,3135,187
20240222,141600,2357882005,3135,3135,3135,3135,417
20240222,141500,2356574710,3135,3130,3135,3130,40
20240222,141400,2356449500,3135,3125,3135,3120,548
20240222,141300,2354738130,3130,3125,3130,3125,10
20240222,141200,2354706875,3135,3135,3135,3125,232
20240222,141100,2353979695,3135,3135,3135,3125,119
20240222,141000,2353607800,3125,3140,3140,3125,5101
20240222,140900,2337596805,3145,3145,3145,3145,0
20240222,140800,2337596805,3145,3145,3145,3145,675
20240222,140700,2335473930,3145,3145,3145,3145,1164
20240222,140600,2331813150,3150,3145,3150,3145,1950
20240222,140500,2325678750,3150,3145,3150,3145,1197
20240222,140400,2321909215,3145,3140,3145,3140,1314
20240222,140300,2317783250,3140,3140,3140,3140,2
20240222,140200,2317776970,3135,3135,3140,3135,425
20240222,140100,2316442495,3135,3135,3135,3135,2
20240222,140000,2316436225,3140,3140,3140,3140,0
20240222,135900,2316436225,3140,3140,3140,3140,998
20240222,135800,2313302505,3135,3135,3140,3135,157
20240222,135700,2312810305,3135,3130,3135,3130,598
20240222,135600,2310937190,3130,3130,3130,3130,0
20240222,135500,2310937190,3130,3125,3130,3125,270
20240222,135400,2310093435,3130,3130,3130,3130,376
20240222,135300,2308916555,3130,3130,3130,3130,998
20240222,135200,2305792815,3130,3130,3130,3130,1
20240222,135100,2305789685,3125,3130,3130,3125,21
20240222,135000,2305724055,3135,3130,3135,3130,15
20240222,134900,2305677035,3130,3130,3130,3130,1
20240222,134800,2305673905,3130,3130,3130,3130,93
20240222,134700,2305382815,3135,3135,3135,3135,0
20240222,134600,2305382815,3135,3145,3145,3135,276
20240222,134500,2304516205,3150,3130,3150,3130,6735
20240222,134400,2283370215,3130,3130,3130,3130,993
20240222,134300,2280262125,3130,3130,3135,3130,688
20240222,134200,2278107685,3130,3135,3140,3130,1686
20240222,134100,2272828805,3130,3105,3140,3105,9938
20240222,134000,2241774000,3100,3095,3100,3095,381
20240222,133900,2240592905,3100,3100,3100,3100,1718
20240222,133800,2235267105,3100,3100,3100,3100,18
20240222,133700,2235211305,3100,3100,3100,3100,219
20240222,133600,2234532405,3100,3105,3105,3100,124
20240222,133500,2234148000,3105,3105,3105,3105,0
20240222,133400,2234148000,3105,3105,3105,3105,5
20240222,133300,2234132475,3105,3100,3105,3100,497
20240222,133200,2232591705,3100,3100,3100,3100,641
20240222,133100,2230604605,3095,3095,3095,3095,36
20240222,133000,2230493185,3090,3095,3095,3090,201
20240222,132900,2229872010,3095,3100,3100,3095,1938
20240222,132800,2223873850,3100,3100,3100,3100,0
20240222,132700,2223873850,3100,3100,3100,3100,254
20240222,132600,2223086450,3105,3105,3105,3100,65
20240222,132500,2222884810,3100,3100,3100,3100,114
20240222,132400,2222531410,3105,3105,3105,3105,0
20240222,132300,2222531410,3105,3095,3105,3095,168
20240222,132200,2222011400,3095,3095,3095,3095,3
20240222,132100,2222002115,3095,3100,3100,3095,522
20240222,132000,2220384915,3090,3090,3090,3090,200
20240222,131900,2219766915,3090,3095,3095,3085,2300
20240222,131800,2212660520,3090,3085,3110,3085,1851
20240222,131700,2206923500,3085,3100,3100,3085,12349
20240222,131600,2168759310,3105,3105,3105,3105,191
20240222,131500,2168166255,3105,3100,3105,3100,185
20240222,131400,2167592750,3100,3100,3100,3100,6
20240222,131300,2167574150,3095,3100,3105,3095,280
20240222,131200,2166705820,3100,3095,3100,3095,100
20240222,131100,2166396070,3100,3100,3100,3100,702
20240222,131000,2164219870,3100,3095,3100,3095,183
20240222,130900,2163653235,3095,3090,3095,3090,391
20240222,130800,2162443095,3090,3090,3090,3090,213
20240222,130700,2161784925,3090,3090,3095,3080,13493
20240222,130600,2120112325,3090,3090,3095,3090,2939
20240222,130500,2111030790,3095,3090,3095,3090,272
20240222,130400,2110189910,3095,3090,3095,3090,289
20240222,130300,2109296595,3090,3090,3095,3090,1998
20240222,130200,2103122275,3090,3090,3090,3090,475
20240222,130100,2101654525,3090,3095,3095,3090,519
20240222,130000,2100050315,3090,3090,3095,3090,16
20240222,125900,2100000830,3090,3090,3090,3090,0
20240222,125800,2100000830,3090,3095,3095,3090,15
20240222,125700,2099954410,3100,3090,3100,3090,18
20240222,125600,2099898735,3095,3095,3100,3095,2208
20240222,125500,2093064960,3095,3095,3095,3095,614
20240222,125400,2091164630,3095,3095,3095,3095,208
20240222,125300,2090520870,3095,3090,3095,3090,204
20240222,125200,2089889505,3090,3085,3090,3085,6190
20240222,125100,2070788300,3080,3080,3080,3080,759
20240222,125000,2068450580,3080,3090,3090,3080,3940
20240222,124900,2056301385,3100,3095,3100,3080,11010
20240222,124800,2022296105,3100,3100,3100,3100,80
20240222,124700,2022048105,3100,3100,3100,3100,60
20240222,124600,2021862105,3100,3100,3100,3100,8
20240222,124500,2021837305,3095,3100,3100,3095,184
20240222,124400,2021266910,3095,3095,3095,3095,370
20240222,124300,2020121760,3100,3100,3100,3100,219
20240222,124200,2019442860,3100,3105,3105,3100,653
20240222,124100,2017418390,3105,3100,3105,3100,170
20240222,124000,2016891385,3100,3100,3100,3100,21
20240222,123900,2016826285,3100,3100,3105,3095,214
20240222,123800,2016163810,3100,3095,3105,3095,995
20240222,123700,2013081445,3095,3095,3100,3095,806
20240222,123600,2010586765,3095,3095,3095,3095,247
20240222,123500,2009822300,3090,3090,3090,3085,1467
20240222,123400,2005294420,3090,3095,3095,3090,6529
20240222,123300,1985118795,3095,3095,3100,3095,5020
20240222,123200,1969581850,3100,3095,3100,3095,24
20240222,123100,1969507475,3100,3100,3105,3100,3805
20240222,123000,1957707350,3105,3100,3105,3100,413
20240222,122900,1956425020,3100,3100,3105,3100,1421
20240222,122800,1952017900,3105,3105,3110,3100,1443
20240222,122700,1947538720,3100,3105,3110,3100,7359
20240222,122600,1924705425,3105,3105,3105,3100,60
20240222,122500,1924519305,3105,3105,3105,3105,385
20240222,122400,1923323880,3110,3110,3110,3110,0
20240222,122300,1923323880,3110,3110,3110,3105,3205
20240222,122200,1913372330,3110,3110,3115,3105,1507
20240222,122100,1908691745,3115,3110,3115,3110,237
20240222,122000,1907953670,3110,3115,3115,3110,494
20240222,121900,1906415230,3115,3110,3115,3110,36
20240222,121800,1906303095,3115,3115,3115,3115,24
20240222,121700,1906228335,3115,3115,3115,3105,1525
20240222,121600,1901487870,3110,3110,3115,3110,1562
20240222,121500,1896630045,3110,3110,3110,3105,6238
20240222,121400,1877229870,3115,3115,3115,3115,370
20240222,121300,1876077320,3115,3115,3120,3110,1761
20240222,121200,1870599265,3120,3115,3120,3110,6169
20240222,121100,1851382280,3120,3120,3120,3115,407
20240222,121000,1850113725,3120,3115,3120,3115,320
20240222,120900,1849116905,3120,3115,3120,3115,131
20240222,120800,1848708785,3115,3115,3120,3115,389
20240222,120700,1847496295,3115,3120,3120,3115,222
20240222,120600,1846804515,3120,3120,3120,3120,3174
20240222,120500,1836901635,3125,3125,3125,3120,5
20240222,120400,1836886015,3120,3125,3125,3120,7
20240222,120300,1836864160,3125,3120,3125,3120,110
20240222,120200,1836520415,3125,3125,3125,3125,8
20240222,120100,1836495415,3125,3125,3125,3125,0
20240222,120000,1836495415,3125,3125,3125,3125,200
20240222,115900,1835870415,3125,3120,3125,3120,581
20240222,115800,1834057690,3120,3125,3125,3120,806
20240222,115700,1831542940,3125,3125,3125,3120,1024
20240222,115600,1828344440,3125,3130,3130,3125,1497
20240222,115500,1823666235,3130,3130,3130,3130,3
20240222,115400,1823656845,3125,3125,3125,3125,2129
20240222,115300,1817003720,3130,3130,3130,3130,0
20240222,115200,1817003720,3130,3130,3130,3125,8574
20240222,115100,1790169100,3130,3130,3130,3130,1
20240222,115000,1790165970,3125,3125,3125,3125,0
20240222,114900,1790165970,3125,3130,3130,3125,85
20240222,114800,1789900330,3125,3125,3125,3125,200
20240222,114700,1789275330,3130,3130,3130,3125,686
20240222,114600,1787129720,3130,3130,3130,3130,42
20240222,114500,1786998260,3130,3130,3130,3125,577
20240222,114400,1785195085,3125,3125,3130,3125,948
20240222,114300,1782232560,3130,3125,3130,3125,895
20240222,114200,1779435465,3130,3125,3130,3125,1778
20240222,114100,1773879210,3125,3135,3135,3125,10916
20240222,114000,1739711205,3135,3135,3135,3135,563
20240222,113900,1737946200,3135,3135,3135,3135,142
20240222,113800,1737501030,3135,3135,3135,3135,500
20240222,113700,1735933530,3130,3130,3130,3130,198
20240222,113600,1735313790,3140,3130,3140,3130,82
20240222,113500,1735056755,3130,3130,3130,3130,872
20240222,113400,1732327395,3125,3125,3125,3125,0
20240222,113300,1732327395,3125,3130,3130,3125,629
20240222,113200,1730361020,3125,3125,3125,3125,1024
20240222,113100,1727161020,3125,3130,3130,3125,1482
20240222,113000,1722525215,3130,3135,3135,3130,2139
20240222,112900,1715821945,3135,3140,3140,3135,1136
20240222,112800,1712256370,3140,3140,3140,3140,0
20240222,112700,1712256370,3140,3145,3145,3140,1461
20240222,112600,1707668580,3140,3145,3145,3140,412
20240222,112500,1706374320,3145,3145,3145,3140,771
20240222,112400,1703953030,3150,3145,3150,3145,1374
20240222,112300,1699631750,3145,3145,3145,3145,194
20240222,112200,1699021620,3145,3145,3145,3145,122
20240222,112100,1698637930,3150,3155,3155,3150,2
20240222,112000,1698631625,3150,3155,3155,3150,121
20240222,111900,1698250120,3145,3145,3145,3145,1230
20240222,111800,1694381770,3145,3145,3145,3145,462
20240222,111700,1692928780,3150,3150,3150,3150,1300
20240222,111600,1688833780,3150,3150,3150,3145,2119
20240222,111500,1682158950,3155,3155,3155,3155,13
20240222,111400,1682117935,3155,3155,3155,3155,510
20240222,111300,1680508885,3155,3155,3155,3155,0
20240222,111200,1680508885,3155,3160,3160,3155,4084
20240222,111100,1667623810,3155,3155,3155,3155,285
20240222,111000,1666724635,3160,3160,3160,3160,500
20240222,110900,1665144635,3160,3155,3160,3155,607
20240222,110800,1663229490,3155,3155,3155,3155,496
20240222,110700,1661664610,3160,3160,3160,3155,348
20240222,110600,1660566635,3160,3160,3160,3160,37
20240222,110500,1660449715,3165,3165,3165,3165,1
20240222,110400,1660446550,3150,3155,3155,3150,1611
20240222,110300,1655371850,3155,3165,3165,3155,2834
20240222,110200,1646416485,3160,3160,3160,3160,1050
20240222,110100,1643098485,3165,3165,3165,3165,246
20240222,110000,1642319895,3165,3160,3165,3160,1526
20240222,105900,1637497465,3150,3160,3160,3150,448
20240222,105800,1636085785,3155,3150,3160,3150,917
20240222,105700,1633196890,3150,3150,3155,3150,602
20240222,105600,1631300095,3150,3150,3160,3150,231
20240222,105500,1630571360,3155,3160,3160,3155,4266
20240222,105400,1617112045,3160,3160,3160,3155,396
20240222,105300,1615861145,3160,3160,3160,3160,6
20240222,105200,1615842185,3160,3160,3160,3160,553
20240222,105100,1614094705,3155,3160,3160,3155,3487
20240222,105000,1603076655,3155,3155,3155,3155,0
20240222,104900,1603076655,3155,3155,3155,3155,1015
20240222,104800,1599874330,3160,3160,3160,3155,601
20240222,104700,1597977670,3160,3155,3160,3150,1243
20240222,104600,1594059480,3155,3155,3155,3150,13
20240222,104500,1594018470,3155,3155,3155,3150,3606
20240222,104400,1582644170,3160,3160,3160,3160,210
20240222,104300,1581980570,3160,3155,3160,3155,556
20240222,104200,1580223800,3155,3160,3160,3155,953
20240222,104100,1577213490,3170,3170,3170,3170,0
20240222,104000,1577213490,3170,3170,3170,3170,0
20240222,103900,1577213490,3170,3170,3170,3170,200
20240222,103800,1576579490,3160,3160,3160,3160,242
20240222,103700,1575814770,3160,3170,3170,3160,1011
20240222,103600,1572617960,3175,3170,3175,3170,1011
20240222,103500,1569413040,3175,3175,3180,3175,537
20240222,103400,1567708030,3175,3175,3175,3160,422
20240222,103300,1566369815,3160,3160,3160,3160,373
20240222,103200,1565191135,3175,3175,3175,3175,94
20240222,103100,1564892685,3175,3160,3175,3160,323
20240222,103000,1563867175,3175,3160,3175,3160,2088
20240222,102900,1557253215,3160,3160,3160,3160,0
20240222,102800,1557253215,3160,3155,3160,3155,644
20240222,102700,1555218870,3155,3155,3155,3150,1970
20240222,102600,1549008530,3155,3160,3165,3155,968
20240222,102500,1545950000,3165,3175,3175,3165,170
20240222,102400,1545411770,3175,3165,3175,3165,107
20240222,102300,1545072935,3160,3165,3165,3160,1011
20240222,102200,1541878120,3165,3165,3165,3165,16
20240222,102100,1541827480,3165,3185,3185,3165,404
20240222,102000,1540542740,3185,3160,3190,3160,2032
20240222,101900,1534077750,3155,3160,3160,3155,16
20240222,101800,1534027195,3165,3155,3165,3150,673
20240222,101700,1531903940,3150,3150,3165,3150,4312
20240222,101600,1518320685,3150,3155,3155,3150,2016
20240222,101500,1511969765,3155,3155,3165,3150,2970
20240222,101400,1502599405,3160,3170,3180,3160,6698
20240222,101300,1481405590,3170,3170,3180,3170,16
20240222,101200,1481354790,3180,3175,3185,3175,849
20240222,101100,1478656670,3180,3180,3185,3180,2813
20240222,101000,1469701335,3180,3170,3180,3170,457
20240222,100900,1468249935,3170,3180,3185,3170,112
20240222,100800,1467894045,3185,3170,3185,3165,985
20240222,100700,1464774190,3170,3170,3175,3170,1319
20240222,100600,1460592710,3190,3190,3190,3190,150
20240222,100500,1460114210,3190,3190,3190,3190,1115
20240222,100400,1456557360,3190,3185,3190,3180,1969
20240222,100300,1450295745,3190,3195,3195,3190,1359
20240222,100200,1445957090,3185,3185,3195,3185,1867
20240222,100100,1440004745,3185,3185,3185,3180,1795
20240222,100000,1434289205,3180,3185,3185,3180,373
20240222,095900,1433102030,3185,3165,3185,3165,1066
20240222,095800,1429713250,3165,3185,3185,3165,1259
20240222,095700,1425727895,3185,3180,3185,3165,1866
20240222,095600,1419802555,3180,3195,3195,3180,1631
20240222,095500,1414612800,3190,3170,3190,3170,3772
20240222,095400,1402617905,3170,3170,3170,3170,348
20240222,095300,1401514745,3190,3150,3200,3150,4210
20240222,095200,1388147125,3150,3165,3170,3150,2429
20240222,095100,1380472290,3170,3190,3190,3155,4045
20240222,095000,1367677465,3165,3195,3195,3150,8994
20240222,094900,1339138125,3190,3195,3205,3190,4820
20240222,094800,1323742000,3200,3205,3205,3200,2929
20240222,094700,1314365330,3205,3220,3220,3200,12761
20240222,094600,1273361280,3220,3225,3225,3220,1358
20240222,094500,1268985140,3225,3235,3235,3225,2638
20240222,094400,1260469855,3235,3245,3245,3235,3920
20240222,094300,1247774680,3245,3235,3245,3230,9599
20240222,094200,1216646340,3235,3230,3235,3230,13803
20240222,094100,1172037600,3220,3225,3230,3220,3999
20240222,094000,1159135440,3220,3210,3230,3210,2620
20240222,093900,1150694985,3215,3215,3215,3210,959
20240222,093800,1147612070,3210,3220,3230,3210,7493
20240222,093700,1123519460,3220,3230,3235,3220,10189
20240222,093600,1090655130,3235,3240,3240,3235,5888
20240222,093500,1071606910,3240,3230,3240,3230,6151
20240222,093400,1051697640,3230,3225,3235,3220,12637
20240222,093300,1010900125,3225,3215,3225,3210,7938
20240222,093200,985372935,3210,3225,3235,3210,10497
20240222,093100,951514720,3225,3225,3245,3195,29383
20240222,093000,856709710,3230,3235,3250,3200,62947
20240222,092900,653148090,3240,3195,3250,3190,56507
20240222,092800,471335120,3190,3165,3200,3165,17768
20240222,092700,414731720,3185,3150,3190,3145,12176
20240222,092600,376228235,3160,3150,3160,3145,9740
20240222,092500,345542915,3155,3150,3170,3130,16658
20240222,092400,293111385,3150,3135,3150,3130,5717
20240222,092300,275123640,3135,3130,3135,3125,3251
20240222,092200,264941660,3130,3130,3130,3130,1001
20240222,092100,261808530,3130,3130,3130,3130,571
20240222,092000,260021300,3135,3135,3135,3130,743
20240222,091900,257694375,3130,3115,3130,3115,2530
20240222,091800,249799540,3115,3120,3120,3115,1208
20240222,091700,246036410,3120,3105,3120,3105,1498
20240222,091600,241377650,3115,3110,3115,3105,416
20240222,091500,240083635,3115,3100,3115,3100,803
20240222,091400,237584835,3115,3105,3120,3100,2438
20240222,091300,230003395,3100,3115,3130,3100,8252
20240222,091200,204349275,3130,3130,3130,3110,6250
20240222,091100,184870330,3130,3130,3135,3130,1753
20240222,091000,179382935,3135,3110,3135,3110,2656
20240222,090900,171082705,3120,3115,3135,3115,908
20240222,090800,168253855,3110,3115,3135,3110,10723
20240222,090700,134850225,3115,3125,3130,3105,3725
20240222,090600,123241425,3125,3125,3125,3110,1528
20240222,090500,118474215,3120,3110,3120,3105,3002
20240222,090400,109136290,3120,3105,3120,3105,1347
20240222,090300,104953590,3125,3115,3130,3105,6788
20240222,090200,83820875,3115,3120,3130,3110,3448
20240222,090100,73055270,3110,3110,3120,3095,12648
20240222,090000,33725620,3110,3145,3145,3110,10748