stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,185500,1606856165,3075,3075,3075,3075,6013
20240223,185400,1606856165,3075,3075,3075,3075,0
20240223,185300,1606856165,3075,3075,3075,3075,0
20240223,185200,1606856165,3075,3075,3075,3075,0
20240223,185100,1606856165,3075,3075,3075,3075,0
20240223,185000,1606856165,3075,3075,3075,3075,0
20240223,184900,1606856165,3075,3075,3075,3075,0
20240223,184800,1606856165,3075,3075,3075,3075,0
20240223,184700,1606856165,3075,3075,3075,3075,0
20240223,184600,1606856165,3075,3075,3075,3075,0
20240223,184500,1606856165,3075,3075,3075,3075,0
20240223,184400,1606856165,3075,3075,3075,3075,0
20240223,184300,1606856165,3075,3075,3075,3075,0
20240223,184200,1606856165,3075,3075,3075,3075,0
20240223,184100,1606856165,3075,3075,3075,3075,0
20240223,184000,1606856165,3075,3075,3075,3075,0
20240223,183900,1606856165,3075,3075,3075,3075,0
20240223,183800,1606856165,3075,3075,3075,3075,0
20240223,183700,1606856165,3075,3075,3075,3075,0
20240223,183600,1606856165,3075,3075,3075,3075,0
20240223,183500,1606856165,3075,3075,3075,3075,0
20240223,183400,1606856165,3075,3075,3075,3075,0
20240223,183300,1606856165,3075,3075,3075,3075,0
20240223,183200,1606856165,3075,3075,3075,3075,0
20240223,183100,1606856165,3075,3075,3075,3075,0
20240223,183000,1606856165,3075,3075,3075,3075,0
20240223,182900,1606856165,3075,3075,3075,3075,0
20240223,182800,1606856165,3075,3075,3075,3075,0
20240223,182700,1606856165,3075,3075,3075,3075,0
20240223,182600,1606856165,3075,3075,3075,3075,0
20240223,182500,1606856165,3075,3075,3075,3075,6013
20240223,182400,1606856165,3075,3075,3075,3075,0
20240223,182300,1606856165,3075,3075,3075,3075,0
20240223,182200,1606856165,3075,3075,3075,3075,0
20240223,182100,1606856165,3075,3075,3075,3075,0
20240223,182000,1606856165,3075,3075,3075,3075,0
20240223,181900,1606856165,3075,3075,3075,3075,0
20240223,181800,1606856165,3075,3075,3075,3075,0
20240223,181700,1606856165,3075,3075,3075,3075,0
20240223,181600,1606856165,3075,3075,3075,3075,0
20240223,181500,1606856165,3075,3075,3075,3075,0
20240223,181400,1606856165,3075,3075,3075,3075,0
20240223,181300,1606856165,3075,3075,3075,3075,0
20240223,181200,1606856165,3075,3075,3075,3075,0
20240223,181100,1606856165,3075,3075,3075,3075,0
20240223,181000,1606856165,3075,3075,3075,3075,0
20240223,180900,1606856165,3075,3075,3075,3075,0
20240223,180800,1606856165,3075,3075,3075,3075,0
20240223,180700,1606856165,3075,3075,3075,3075,0
20240223,180600,1606856165,3075,3075,3075,3075,0
20240223,180500,1606856165,3075,3075,3075,3075,0
20240223,180400,1606856165,3075,3075,3075,3075,0
20240223,180300,1606856165,3075,3075,3075,3075,0
20240223,180200,1606856165,3075,3075,3075,3075,0
20240223,180100,1606856165,3075,3075,3075,3075,0
20240223,180000,1606856165,3075,3075,3075,3075,0
20240223,175900,1606856165,3075,3075,3075,3075,0
20240223,175800,1606856165,3075,3075,3075,3075,0
20240223,175700,1606856165,3075,3075,3075,3075,0
20240223,175600,1606856165,3075,3075,3075,3075,0
20240223,175500,1606856165,3075,3075,3075,3075,6013
20240223,175400,1606856165,3075,3075,3075,3075,0
20240223,175300,1606856165,3075,3075,3075,3075,0
20240223,175200,1606856165,3075,3075,3075,3075,0
20240223,175100,1606856165,3075,3075,3075,3075,0
20240223,175000,1606856165,3075,3075,3075,3075,0
20240223,174900,1606856165,3075,3075,3075,3075,0
20240223,174800,1606856165,3075,3075,3075,3075,0
20240223,174700,1606856165,3075,3075,3075,3075,0
20240223,174600,1606856165,3075,3075,3075,3075,0
20240223,174500,1606856165,3075,3075,3075,3075,0
20240223,174400,1606856165,3075,3075,3075,3075,0
20240223,174300,1606856165,3075,3075,3075,3075,0
20240223,174200,1606856165,3075,3075,3075,3075,0
20240223,174100,1606856165,3075,3075,3075,3075,0
20240223,174000,1606856165,3075,3075,3075,3075,0
20240223,173900,1606856165,3075,3075,3075,3075,0
20240223,173800,1606856165,3075,3075,3075,3075,0
20240223,173700,1606856165,3075,3075,3075,3075,0
20240223,173600,1606856165,3075,3075,3075,3075,0
20240223,173500,1606856165,3075,3075,3075,3075,0
20240223,173400,1606856165,3075,3075,3075,3075,0
20240223,173300,1606856165,3075,3075,3075,3075,0
20240223,173200,1606856165,3075,3075,3075,3075,0
20240223,173100,1606856165,3075,3075,3075,3075,0
20240223,173000,1606856165,3075,3075,3075,3075,0
20240223,172900,1606856165,3075,3075,3075,3075,0
20240223,172800,1606856165,3075,3075,3075,3075,0
20240223,172700,1606856165,3075,3075,3075,3075,0
20240223,172600,1606856165,3075,3075,3075,3075,0
20240223,172500,1606856165,3075,3075,3075,3075,6013
20240223,172400,1606856165,3075,3075,3075,3075,0
20240223,172300,1606856165,3075,3075,3075,3075,0
20240223,172200,1606856165,3075,3075,3075,3075,0
20240223,172100,1606856165,3075,3075,3075,3075,0
20240223,172000,1606856165,3075,3075,3075,3075,0
20240223,171900,1606856165,3075,3075,3075,3075,0
20240223,171800,1606856165,3075,3075,3075,3075,0
20240223,171700,1606856165,3075,3075,3075,3075,0
20240223,171600,1606856165,3075,3075,3075,3075,0
20240223,171500,1606856165,3075,3075,3075,3075,0
20240223,171400,1606856165,3075,3075,3075,3075,0
20240223,171300,1606856165,3075,3075,3075,3075,0
20240223,171200,1606856165,3075,3075,3075,3075,0
20240223,171100,1606856165,3075,3075,3075,3075,0
20240223,171000,1606856165,3075,3075,3075,3075,0
20240223,170900,1606856165,3075,3075,3075,3075,0
20240223,170800,1606856165,3075,3075,3075,3075,0
20240223,170700,1606856165,3075,3075,3075,3075,0
20240223,170600,1606856165,3075,3075,3075,3075,0
20240223,170500,1606856165,3075,3075,3075,3075,0
20240223,170400,1606856165,3075,3075,3075,3075,0
20240223,170300,1606856165,3075,3075,3075,3075,0
20240223,170200,1606856165,3075,3075,3075,3075,0
20240223,170100,1606856165,3075,3075,3075,3075,0
20240223,170000,1606856165,3075,3075,3075,3075,0
20240223,165900,1606856165,3075,3075,3075,3075,0
20240223,165800,1606856165,3075,3075,3075,3075,0
20240223,165700,1606856165,3075,3075,3075,3075,0
20240223,165600,1606856165,3075,3075,3075,3075,0
20240223,165500,1606856165,3075,3075,3075,3075,6013
20240223,165400,1606856165,3075,3075,3075,3075,0
20240223,165300,1606856165,3075,3075,3075,3075,0
20240223,165200,1606856165,3075,3075,3075,3075,0
20240223,165100,1606856165,3075,3075,3075,3075,0
20240223,165000,1606856165,3075,3075,3075,3075,0
20240223,164900,1606856165,3075,3075,3075,3075,0
20240223,164800,1606856165,3075,3075,3075,3075,0
20240223,164700,1606856165,3075,3075,3075,3075,0
20240223,164600,1606856165,3075,3075,3075,3075,0
20240223,164500,1606856165,3075,3075,3075,3075,0
20240223,164400,1606856165,3075,3075,3075,3075,0
20240223,164300,1606856165,3075,3075,3075,3075,0
20240223,164200,1606856165,3075,3075,3075,3075,0
20240223,164100,1606856165,3075,3075,3075,3075,0
20240223,164000,1606856165,3075,3075,3075,3075,0
20240223,163900,1606856165,3075,3075,3075,3075,0
20240223,163800,1606856165,3075,3075,3075,3075,0
20240223,163700,1606856165,3075,3075,3075,3075,0
20240223,163600,1606856165,3075,3075,3075,3075,0
20240223,163500,1606856165,3075,3075,3075,3075,0
20240223,163400,1606856165,3075,3075,3075,3075,0
20240223,163300,1606856165,3075,3075,3075,3075,0
20240223,163200,1606856165,3075,3075,3075,3075,0
20240223,163100,1606856165,3075,3075,3075,3075,0
20240223,163000,1606856165,3075,3075,3075,3075,0
20240223,162900,1606856165,3075,3075,3075,3075,0
20240223,162800,1606856165,3075,3075,3075,3075,0
20240223,162700,1606856165,3075,3075,3075,3075,0
20240223,162600,1606856165,3075,3075,3075,3075,0
20240223,162500,1606856165,3075,3075,3075,3075,6013
20240223,162400,1606856165,3075,3075,3075,3075,0
20240223,162300,1606856165,3075,3075,3075,3075,0
20240223,162200,1606856165,3075,3075,3075,3075,0
20240223,162100,1606856165,3075,3075,3075,3075,0
20240223,162000,1606856165,3075,3075,3075,3075,0
20240223,161900,1606856165,3075,3075,3075,3075,0
20240223,161800,1606856165,3075,3075,3075,3075,0
20240223,161700,1606856165,3075,3075,3075,3075,0
20240223,161600,1606856165,3075,3075,3075,3075,0
20240223,161500,1606856165,3075,3075,3075,3075,0
20240223,161400,1606856165,3075,3075,3075,3075,0
20240223,161300,1606856165,3075,3075,3075,3075,0
20240223,161200,1606856165,3075,3075,3075,3075,0
20240223,161100,1606856165,3075,3075,3075,3075,0
20240223,161000,1606856165,3075,3075,3075,3075,0
20240223,160900,1606856165,3075,3075,3075,3075,0
20240223,160800,1606856165,3075,3075,3075,3075,0
20240223,160700,1606856165,3075,3075,3075,3075,0
20240223,160600,1606856165,3075,3075,3075,3075,0
20240223,160500,1606856165,3075,3075,3075,3075,0
20240223,160400,1606856165,3075,3075,3075,3075,0
20240223,160300,1606856165,3075,3075,3075,3075,0
20240223,160200,1606856165,3075,3075,3075,3075,0
20240223,160100,1606856165,3075,3075,3075,3075,0
20240223,160000,1606856165,3075,3075,3075,3075,0
20240223,155900,1606856165,3075,3075,3075,3075,0
20240223,155800,1606856165,3075,3075,3075,3075,0
20240223,155700,1606856165,3075,3075,3075,3075,0
20240223,155600,1606856165,3075,3075,3075,3075,0
20240223,155500,1606856165,3075,3075,3075,3075,6013
20240223,155400,1606856165,3075,3075,3075,3075,0
20240223,155300,1606856165,3075,3075,3075,3075,0
20240223,155200,1606856165,3075,3075,3075,3075,0
20240223,155100,1606856165,3075,3075,3075,3075,0
20240223,155000,1606856165,3075,3075,3075,3075,0
20240223,154900,1606856165,3075,3075,3075,3075,0
20240223,154800,1606856165,3075,3075,3075,3075,0
20240223,154700,1606856165,3075,3075,3075,3075,0
20240223,154600,1606856165,3075,3075,3075,3075,0
20240223,154500,1606856165,3075,3075,3075,3075,0
20240223,154400,1606856165,3075,3075,3075,3075,0
20240223,154300,1606856165,3075,3075,3075,3075,0
20240223,154200,1606856165,3075,3075,3075,3075,0
20240223,154100,1606856165,3075,3075,3075,3075,0
20240223,154000,1606856165,3075,3075,3075,3075,0
20240223,153900,1606856165,3075,3075,3075,3075,0
20240223,153800,1606856165,3075,3075,3075,3075,0
20240223,153700,1606856165,3075,3075,3075,3075,0
20240223,153600,1606856165,3075,3075,3075,3075,0
20240223,153500,1606856165,3075,3075,3075,3075,0
20240223,153400,1606856165,3075,3075,3075,3075,0
20240223,153300,1606856165,3075,3075,3075,3075,0
20240223,153200,1606856165,3075,3075,3075,3075,0
20240223,153100,1606856165,3075,3075,3075,3075,0
20240223,153000,1606856165,3075,3075,3075,3075,6013
20240223,152900,1588366190,3055,3055,3055,3055,0
20240223,152800,1588366190,3055,3055,3055,3055,0
20240223,152700,1588366190,3055,3055,3055,3055,0
20240223,152600,1588366190,3055,3055,3055,3055,0
20240223,152500,1588366190,3055,3055,3055,3055,0
20240223,152400,1588366190,3055,3055,3055,3055,0
20240223,152300,1588366190,3055,3055,3055,3055,0
20240223,152200,1588366190,3055,3055,3055,3055,0
20240223,152100,1588366190,3055,3055,3055,3055,0
20240223,152000,1588366190,3055,3055,3055,3055,0
20240223,151900,1588366190,3055,3065,3080,3055,5612
20240223,151800,1571186935,3080,3065,3080,3065,689
20240223,151700,1569073485,3065,3080,3080,3065,2239
20240223,151600,1562208870,3070,3070,3070,3070,109
20240223,151500,1561874240,3070,3075,3075,3070,768
20240223,151400,1559516405,3080,3080,3080,3075,776
20240223,151300,1557130095,3075,3075,3075,3075,1136
20240223,151200,1553636895,3080,3080,3080,3075,1790
20240223,151100,1548125475,3080,3085,3085,3080,3664
20240223,151000,1536826035,3080,3080,3080,3075,917
20240223,150900,1534005370,3080,3080,3080,3075,12
20240223,150800,1533968420,3080,3080,3080,3075,1287
20240223,150700,1530006135,3085,3075,3085,3075,1850
20240223,150600,1524317065,3080,3070,3080,3070,907
20240223,150500,1521527195,3075,3075,3075,3075,855
20240223,150400,1518898070,3080,3080,3080,3080,2
20240223,150300,1518891910,3070,3070,3070,3070,32
20240223,150200,1518793670,3070,3070,3080,3060,2549
20240223,150100,1510969300,3080,3080,3080,3080,1
20240223,150000,1510966220,3070,3065,3070,3065,209
20240223,145900,1510325590,3060,3070,3080,3055,14003
20240223,145800,1467484985,3070,3065,3070,3065,711
20240223,145700,1465305595,3065,3080,3080,3060,11928
20240223,145600,1428732000,3070,3075,3075,3070,2188
20240223,145500,1422012300,3080,3080,3080,3080,25
20240223,145400,1421935300,3080,3080,3080,3080,134
20240223,145300,1421522580,3080,3080,3080,3070,21031
20240223,145200,1356927365,3080,3080,3080,3080,6
20240223,145100,1356908885,3075,3075,3075,3075,0
20240223,145000,1356908885,3075,3075,3075,3075,0
20240223,144900,1356908885,3075,3080,3080,3075,3024
20240223,144800,1347606805,3080,3085,3085,3080,7316
20240223,144700,1325067100,3090,3090,3090,3090,1
20240223,144600,1325064010,3090,3090,3090,3090,190
20240223,144500,1324476910,3090,3090,3090,3090,5807
20240223,144400,1306533280,3090,3090,3090,3090,10
20240223,144300,1306502380,3090,3090,3090,3090,752
20240223,144200,1304178700,3095,3095,3095,3095,1
20240223,144100,1304175605,3090,3090,3090,3090,171
20240223,144000,1303647215,3090,3095,3095,3090,33
20240223,143900,1303545210,3095,3090,3095,3090,193
20240223,143800,1302948830,3090,3090,3095,3090,589
20240223,143700,1301128810,3090,3095,3095,3090,1002
20240223,143600,1298032610,3090,3090,3090,3090,0
20240223,143500,1298032610,3090,3090,3090,3090,0
20240223,143400,1298032610,3090,3100,3100,3090,1500
20240223,143300,1293390355,3100,3100,3100,3100,0
20240223,143200,1293390355,3100,3100,3100,3100,0
20240223,143100,1293390355,3100,3100,3100,3100,1
20240223,143000,1293387255,3100,3100,3100,3100,0
20240223,142900,1293387255,3100,3100,3100,3100,0
20240223,142800,1293387255,3100,3100,3100,3100,3
20240223,142700,1293377955,3100,3100,3100,3100,2
20240223,142600,1293371755,3100,3100,3100,3100,10
20240223,142500,1293340755,3100,3100,3100,3100,2
20240223,142400,1293334555,3090,3100,3100,3090,282
20240223,142300,1292460375,3100,3105,3105,3100,513
20240223,142200,1290870070,3115,3115,3115,3115,0
20240223,142100,1290870070,3115,3115,3115,3115,0
20240223,142000,1290870070,3115,3115,3115,3115,0
20240223,141900,1290870070,3115,3115,3115,3115,0
20240223,141800,1290870070,3115,3115,3115,3115,33
20240223,141700,1290767275,3115,3115,3115,3115,20
20240223,141600,1290704975,3090,3090,3090,3090,0
20240223,141500,1290704975,3090,3090,3090,3090,0
20240223,141400,1290704975,3090,3120,3120,3090,1673
20240223,141300,1285526815,3105,3105,3105,3105,1810
20240223,141200,1279906765,3105,3100,3115,3100,1585
20240223,141100,1274987380,3100,3110,3110,3100,35
20240223,141000,1274878845,3115,3115,3115,3115,623
20240223,140900,1272938200,3115,3115,3115,3115,133
20240223,140800,1272523905,3115,3120,3125,3115,2409
20240223,140700,1265008480,3120,3120,3125,3120,2111
20240223,140600,1258421910,3120,3115,3120,3115,4818
20240223,140500,1243390400,3115,3110,3115,3110,303
20240223,140400,1242448060,3115,3120,3120,3115,485
20240223,140300,1240934910,3120,3125,3125,3120,2726
20240223,140200,1232427305,3125,3120,3125,3120,840
20240223,140100,1229806030,3120,3115,3120,3115,7475
20240223,140000,1206490530,3115,3115,3120,3115,1843
20240223,135900,1200749530,3115,3115,3120,3110,346
20240223,135800,1199671810,3115,3115,3115,3110,10
20240223,135700,1199640670,3115,3110,3115,3110,23
20240223,135600,1199569135,3105,3110,3110,3105,163
20240223,135500,1199062225,3110,3110,3110,3110,882
20240223,135400,1196319205,3105,3105,3105,3105,1545
20240223,135300,1191521980,3105,3105,3105,3105,709
20240223,135200,1189320535,3105,3105,3105,3100,613
20240223,135100,1187417180,3105,3105,3105,3105,100
20240223,135000,1187106680,3100,3100,3100,3100,215
20240223,134900,1186440180,3100,3100,3100,3100,185
20240223,134800,1185866680,3100,3100,3100,3100,10
20240223,134700,1185835680,3100,3100,3100,3100,0
20240223,134600,1185835680,3100,3100,3100,3100,3
20240223,134500,1185826380,3100,3100,3100,3100,10
20240223,134400,1185795380,3095,3100,3100,3095,173
20240223,134300,1185259635,3115,3115,3115,3115,0
20240223,134200,1185259635,3115,3115,3115,3115,10
20240223,134100,1185228485,3115,3115,3115,3115,10
20240223,134000,1185197335,3110,3110,3120,3110,150
20240223,133900,1184730535,3110,3095,3125,3095,3825
20240223,133800,1172812195,3095,3095,3095,3095,674
20240223,133700,1170726165,3090,3090,3090,3090,144
20240223,133600,1170281205,3085,3085,3085,3085,0
20240223,133500,1170281205,3085,3085,3085,3085,0
20240223,133400,1170281205,3085,3085,3085,3085,0
20240223,133300,1170281205,3085,3085,3085,3085,0
20240223,133200,1170281205,3085,3085,3085,3085,0
20240223,133100,1170281205,3085,3085,3085,3085,500
20240223,133000,1168738705,3080,3095,3095,3080,4
20240223,132900,1168726340,3080,3080,3080,3080,347
20240223,132800,1167657580,3080,3080,3080,3080,0
20240223,132700,1167657580,3080,3080,3080,3080,0
20240223,132600,1167657580,3080,3090,3090,3080,2490
20240223,132500,1159978280,3090,3090,3090,3090,166
20240223,132400,1159465340,3090,3090,3090,3090,100
20240223,132300,1159156340,3090,3090,3090,3090,494
20240223,132200,1157629880,3095,3090,3095,3090,1181
20240223,132100,1153978795,3095,3095,3095,3095,4
20240223,132000,1153966415,3095,3095,3095,3095,1188
20240223,131900,1150289555,3100,3100,3100,3100,1760
20240223,131800,1144833555,3100,3100,3100,3100,10
20240223,131700,1144802555,3100,3105,3105,3100,240
20240223,131600,1144057910,3105,3095,3105,3095,2355
20240223,131500,1136756515,3095,3095,3095,3095,0
20240223,131400,1136756515,3095,3095,3095,3095,0
20240223,131300,1136756515,3095,3095,3095,3095,558
20240223,131200,1135029505,3095,3095,3095,3095,0
20240223,131100,1135029505,3095,3095,3095,3095,3
20240223,131000,1135020220,3090,3090,3090,3090,0
20240223,130900,1135020220,3090,3090,3090,3090,20
20240223,130800,1134958420,3090,3090,3090,3090,60
20240223,130700,1134773020,3085,3085,3085,3085,400
20240223,130600,1133539020,3085,3085,3085,3085,36
20240223,130500,1133427960,3090,3090,3090,3090,1503
20240223,130400,1128783690,3080,3080,3080,3080,0
20240223,130300,1128783690,3080,3080,3080,3080,0
20240223,130200,1128783690,3080,3085,3085,3080,4002
20240223,130100,1116457480,3085,3085,3085,3085,5000
20240223,130000,1101032480,3090,3095,3095,3090,2963
20240223,125900,1091867320,3095,3095,3095,3095,0
20240223,125800,1091867320,3095,3095,3095,3095,80
20240223,125700,1091619720,3095,3100,3100,3095,110
20240223,125600,1091279220,3100,3100,3100,3100,0
20240223,125500,1091279220,3100,3100,3100,3100,22
20240223,125400,1091211020,3100,3100,3100,3100,1000
20240223,125300,1088111020,3100,3100,3100,3100,423
20240223,125200,1086799720,3100,3100,3100,3100,312
20240223,125100,1085832520,3095,3095,3095,3095,2598
20240223,125000,1077791710,3090,3090,3090,3090,20
20240223,124900,1077729910,3095,3095,3095,3095,51
20240223,124800,1077572065,3095,3095,3095,3095,0
20240223,124700,1077572065,3095,3095,3095,3095,548
20240223,124600,1075876005,3095,3095,3095,3095,0
20240223,124500,1075876005,3095,3095,3095,3095,0
20240223,124400,1075876005,3095,3095,3095,3095,50
20240223,124300,1075721255,3090,3090,3090,3090,0
20240223,124200,1075721255,3090,3090,3090,3090,0
20240223,124100,1075721255,3090,3090,3090,3090,1765
20240223,124000,1070267405,3085,3085,3085,3085,2714
20240223,123900,1061894715,3090,3090,3090,3090,2693
20240223,123800,1053573345,3100,3100,3100,3100,0
20240223,123700,1053573345,3100,3100,3100,3100,0
20240223,123600,1053573345,3100,3100,3100,3100,0
20240223,123500,1053573345,3100,3100,3100,3100,250
20240223,123400,1052798345,3100,3100,3100,3100,0
20240223,123300,1052798345,3100,3100,3100,3100,0
20240223,123200,1052798345,3100,3100,3110,3100,603
20240223,123100,1050929015,3110,3110,3110,3110,0
20240223,123000,1050929015,3110,3110,3110,3110,100
20240223,122900,1050618015,3110,3100,3110,3100,500
20240223,122800,1049065485,3090,3090,3090,3090,30
20240223,122700,1048972785,3090,3090,3090,3090,900
20240223,122600,1046191785,3090,3090,3090,3090,18
20240223,122500,1046136165,3090,3095,3095,3090,400
20240223,122400,1044899665,3090,3090,3090,3090,0
20240223,122300,1044899665,3090,3090,3090,3090,0
20240223,122200,1044899665,3090,3090,3090,3090,0
20240223,122100,1044899665,3090,3090,3090,3090,1
20240223,122000,1044896575,3090,3090,3090,3090,0
20240223,121900,1044896575,3090,3090,3090,3090,0
20240223,121800,1044896575,3090,3090,3090,3090,50
20240223,121700,1044742075,3090,3090,3090,3090,0
20240223,121600,1044742075,3090,3090,3090,3090,11
20240223,121500,1044708085,3090,3090,3090,3090,0
20240223,121400,1044708085,3090,3090,3090,3090,20
20240223,121300,1044646285,3090,3090,3090,3090,0
20240223,121200,1044646285,3090,3090,3090,3090,1300
20240223,121100,1040629285,3090,3090,3090,3090,3
20240223,121000,1040620015,3080,3080,3080,3080,12
20240223,120900,1040583055,3080,3080,3080,3080,10
20240223,120800,1040552255,3090,3090,3090,3090,5
20240223,120700,1040536805,3090,3090,3090,3090,0
20240223,120600,1040536805,3090,3090,3090,3090,0
20240223,120500,1040536805,3090,3090,3090,3090,15
20240223,120400,1040490455,3080,3090,3090,3080,128
20240223,120300,1040096205,3080,3085,3085,3080,161
20240223,120200,1039600060,3085,3085,3085,3085,1
20240223,120100,1039596975,3090,3090,3090,3090,0
20240223,120000,1039596975,3090,3090,3090,3090,0
20240223,115900,1039596975,3090,3090,3090,3090,0
20240223,115800,1039596975,3090,3090,3090,3080,363
20240223,115700,1038475435,3080,3080,3080,3080,211
20240223,115600,1037825555,3080,3085,3085,3080,737
20240223,115500,1035552410,3095,3095,3095,3095,0
20240223,115400,1035552410,3095,3090,3095,3085,262
20240223,115300,1034742810,3090,3090,3090,3090,0
20240223,115200,1034742810,3090,3095,3095,3090,1163
20240223,115100,1031149095,3090,3090,3090,3090,445
20240223,115000,1029774045,3090,3095,3095,3090,1001
20240223,114900,1026677100,3095,3095,3095,3095,0
20240223,114800,1026677100,3095,3095,3095,3095,229
20240223,114700,1025968345,3095,3095,3095,3095,0
20240223,114600,1025968345,3095,3095,3095,3095,281
20240223,114500,1025098650,3095,3095,3095,3095,117
20240223,114400,1024736535,3095,3090,3095,3090,6
20240223,114300,1024717990,3085,3085,3085,3085,0
20240223,114200,1024717990,3085,3085,3085,3085,376
20240223,114100,1023558030,3085,3085,3085,3085,0
20240223,114000,1023558030,3085,3085,3085,3085,200
20240223,113900,1022941030,3095,3095,3095,3095,0
20240223,113800,1022941030,3095,3095,3095,3095,0
20240223,113700,1022941030,3095,3085,3095,3080,208
20240223,113600,1022297370,3085,3085,3085,3085,496
20240223,113500,1020767210,3095,3095,3095,3095,150
20240223,113400,1020302960,3085,3085,3085,3085,0
20240223,113300,1020302960,3085,3085,3085,3085,50
20240223,113200,1020148710,3080,3080,3080,3080,172
20240223,113100,1019618950,3095,3095,3095,3095,10
20240223,113000,1019588000,3080,3080,3080,3080,0
20240223,112900,1019588000,3080,3080,3080,3080,0
20240223,112800,1019588000,3080,3095,3095,3080,615
20240223,112700,1017693755,3100,3095,3105,3095,310
20240223,112600,1016731860,3075,3075,3075,3075,0
20240223,112500,1016731860,3075,3090,3095,3075,6921
20240223,112400,995420350,3095,3100,3100,3095,51
20240223,112300,995262255,3095,3105,3105,3095,352
20240223,112200,994169560,3105,3105,3105,3105,1
20240223,112100,994166455,3105,3090,3105,3085,5150
20240223,112000,978269345,3090,3090,3090,3090,0
20240223,111900,978269345,3090,3100,3100,3090,643
20240223,111800,976281045,3100,3095,3100,3090,339
20240223,111700,975231305,3090,3090,3090,3090,3991
20240223,111600,962899115,3090,3085,3090,3085,156
20240223,111500,962417850,3080,3085,3085,3080,51
20240223,111400,962260745,3085,3085,3085,3085,840
20240223,111300,959669345,3085,3085,3085,3085,109
20240223,111200,959333080,3080,3085,3085,3080,1095
20240223,111100,955960475,3090,3090,3090,3090,35
20240223,111000,955852325,3090,3085,3090,3085,198
20240223,110900,955241245,3080,3085,3085,3080,155
20240223,110800,954763710,3085,3085,3085,3080,1603
20240223,110700,949822805,3085,3080,3085,3075,604
20240223,110600,947962760,3075,3075,3085,3070,2004
20240223,110500,941809265,3085,3085,3085,3075,4003
20240223,110400,929494000,3085,3080,3085,3080,301
20240223,110300,928566915,3090,3075,3090,3075,3008
20240223,110200,919317020,3075,3090,3090,3075,3413
20240223,110100,908815225,3080,3095,3105,3080,716
20240223,110000,906609675,3080,3080,3080,3080,0
20240223,105900,906609675,3080,3105,3105,3075,10035
20240223,105800,875699295,3100,3100,3100,3100,1
20240223,105700,875696195,3085,3090,3090,3085,852
20240223,105600,873067415,3105,3085,3105,3085,334
20240223,105500,872036985,3085,3095,3095,3085,338
20240223,105400,870992395,3100,3100,3100,3100,12
20240223,105300,870955195,3090,3095,3095,3090,350
20240223,105200,869872840,3095,3105,3105,3095,91
20240223,105100,869590595,3110,3105,3110,3090,8742
20240223,105000,842547615,3100,3100,3100,3100,511
20240223,104900,840963515,3100,3100,3105,3100,510
20240223,104800,839381565,3100,3100,3100,3100,351
20240223,104700,838293465,3095,3100,3100,3095,52
20240223,104600,838132520,3100,3100,3105,3100,9015
20240223,104500,810185350,3100,3105,3110,3100,1360
20240223,104400,805965140,3100,3125,3125,3100,7634
20240223,104300,782225620,3120,3120,3120,3120,46
20240223,104200,782082100,3120,3120,3120,3120,542
20240223,104100,780391060,3120,3130,3130,3120,417
20240223,104000,779089970,3125,3125,3125,3125,0
20240223,103900,779089970,3125,3125,3125,3120,152
20240223,103800,778615675,3135,3135,3135,3135,0
20240223,103700,778615675,3135,3135,3135,3135,633
20240223,103600,776631220,3135,3135,3135,3130,679
20240223,103500,774502605,3120,3120,3120,3120,212
20240223,103400,773841165,3145,3115,3145,3115,2843
20240223,103300,764965580,3120,3125,3125,3120,2298
20240223,103200,757795745,3125,3130,3130,3125,4331
20240223,103100,744254595,3130,3135,3135,3130,2842
20240223,103000,735350265,3140,3135,3140,3135,629
20240223,102900,733378085,3135,3140,3145,3135,3258
20240223,102800,723157955,3135,3135,3135,3135,2419
20240223,102700,715574390,3135,3125,3135,3125,1049
20240223,102600,712286775,3125,3135,3135,3125,1289
20240223,102500,708248640,3135,3125,3135,3115,305
20240223,102400,707293665,3130,3130,3130,3130,908
20240223,102300,704451625,3130,3115,3130,3115,1198
20240223,102200,700707465,3115,3115,3115,3115,283
20240223,102100,699825920,3110,3110,3110,3110,500
20240223,102000,698270920,3110,3110,3110,3110,552
20240223,101900,696554200,3110,3115,3115,3110,973
20240223,101800,693527165,3115,3110,3115,3110,174
20240223,101700,692985655,3110,3115,3115,3110,2
20240223,101600,692979430,3110,3110,3110,3110,95
20240223,101500,692683980,3115,3110,3115,3110,1001
20240223,101400,689570860,3115,3115,3115,3115,794
20240223,101300,687097550,3120,3120,3120,3120,20
20240223,101200,687035150,3120,3120,3120,3120,11
20240223,101100,687000830,3115,3115,3120,3115,1097
20240223,101000,683579320,3105,3105,3105,3105,0
20240223,100900,683579320,3105,3110,3115,3105,604
20240223,100800,681700865,3105,3105,3105,3105,536
20240223,100700,680036585,3105,3105,3105,3105,10
20240223,100600,680005535,3110,3110,3110,3110,10
20240223,100500,679974435,3110,3110,3110,3110,62
20240223,100400,679781615,3105,3105,3105,3105,0
20240223,100300,679781615,3105,3100,3105,3100,577
20240223,100200,677990065,3100,3100,3100,3100,43
20240223,100100,677856765,3100,3100,3100,3100,230
20240223,100000,677143765,3105,3105,3105,3105,1158
20240223,095900,673548175,3105,3105,3105,3105,10
20240223,095800,673517125,3100,3100,3100,3100,30
20240223,095700,673424125,3100,3100,3100,3100,0
20240223,095600,673424125,3100,3100,3100,3100,331
20240223,095500,672398025,3100,3105,3105,3100,35
20240223,095400,672289500,3105,3105,3105,3100,1775
20240223,095300,666786120,3105,3105,3105,3105,197
20240223,095200,666174435,3110,3110,3110,3110,11
20240223,095100,666140225,3115,3105,3115,3105,354
20240223,095000,665038530,3100,3100,3100,3100,0
20240223,094900,665038530,3100,3115,3115,3100,213
20240223,094800,664377720,3100,3120,3120,3100,151
20240223,094700,663909105,3120,3135,3140,3120,1586
20240223,094600,658955455,3140,3140,3140,3135,505
20240223,094500,657369775,3165,3150,3165,3130,2501
20240223,094400,649474095,3155,3140,3165,3135,2363
20240223,094300,642035620,3125,3125,3150,3125,1413
20240223,094200,637588355,3125,3090,3150,3090,13124
20240223,094100,596787340,3090,3090,3095,3090,2048
20240223,094000,590458940,3095,3090,3095,3090,365
20240223,093900,589330935,3090,3090,3090,3090,2218
20240223,093800,582477315,3090,3090,3090,3090,2820
20240223,093700,573763515,3090,3090,3090,3080,409
20240223,093600,572500205,3080,3080,3080,3080,1345
20240223,093500,568357605,3080,3080,3080,3080,45
20240223,093400,568219005,3090,3100,3100,3085,273
20240223,093300,567375955,3085,3100,3105,3085,27
20240223,093200,567292255,3105,3075,3105,3075,3843
20240223,093100,555413925,3075,3085,3085,3075,6811
20240223,093000,534461035,3080,3080,3085,3080,1061
20240223,092900,531190140,3085,3080,3085,3075,2142
20240223,092800,524592565,3080,3085,3085,3080,1505
20240223,092700,519953650,3085,3080,3085,3080,5455
20240223,092600,503151225,3080,3085,3095,3080,1559
20240223,092500,498346370,3085,3090,3090,3085,6726
20240223,092400,477574300,3095,3095,3095,3095,139
20240223,092300,477144095,3095,3095,3095,3095,181
20240223,092200,476583900,3095,3100,3100,3090,609
20240223,092100,474699705,3095,3095,3095,3095,905
20240223,092000,471898730,3095,3105,3110,3095,1651
20240223,091900,466765565,3100,3100,3100,3100,136
20240223,091800,466343965,3090,3105,3105,3090,5617
20240223,091700,448973350,3105,3105,3110,3095,8529
20240223,091600,422518175,3110,3125,3125,3110,1467
20240223,091500,417953640,3125,3120,3125,3115,1197
20240223,091400,414222970,3110,3110,3110,3110,28
20240223,091300,414135890,3120,3095,3120,3095,1314
20240223,091200,410055455,3095,3095,3100,3090,4531
20240223,091100,396050825,3095,3095,3100,3095,184
20240223,091000,395480770,3090,3080,3090,3080,3336
20240223,090900,385172890,3080,3115,3115,3080,8939
20240223,090800,357582200,3095,3095,3115,3090,992
20240223,090700,354497540,3090,3095,3100,3090,3991
20240223,090600,342158025,3100,3105,3120,3100,4949
20240223,090500,326793405,3100,3110,3110,3100,1294
20240223,090400,322775400,3120,3110,3130,3105,15909
20240223,090300,273289675,3100,3100,3105,3080,6609
20240223,090200,252811370,3100,3100,3100,3080,5271
20240223,090100,236531255,3080,3110,3130,3075,43934
20240223,090000,100659100,3120,3160,3165,3110,32052