stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185800,290872758,1247,1247,1247,1247,5543
20240222,185700,290872758,1247,1247,1247,1247,0
20240222,185600,290872758,1247,1247,1247,1247,0
20240222,185500,290872758,1247,1247,1247,1247,0
20240222,185400,290872758,1247,1247,1247,1247,0
20240222,185300,290872758,1247,1247,1247,1247,0
20240222,185200,290872758,1247,1247,1247,1247,0
20240222,185100,290872758,1247,1247,1247,1247,0
20240222,185000,290872758,1247,1247,1247,1247,0
20240222,184900,290872758,1247,1247,1247,1247,0
20240222,184800,290872758,1247,1247,1247,1247,0
20240222,184700,290872758,1247,1247,1247,1247,0
20240222,184600,290872758,1247,1247,1247,1247,0
20240222,184500,290872758,1247,1247,1247,1247,0
20240222,184400,290872758,1247,1247,1247,1247,0
20240222,184300,290872758,1247,1247,1247,1247,0
20240222,184200,290872758,1247,1247,1247,1247,0
20240222,184100,290872758,1247,1247,1247,1247,0
20240222,184000,290872758,1247,1247,1247,1247,0
20240222,183900,290872758,1247,1247,1247,1247,0
20240222,183800,290872758,1247,1247,1247,1247,0
20240222,183700,290872758,1247,1247,1247,1247,0
20240222,183600,290872758,1247,1247,1247,1247,0
20240222,183500,290872758,1247,1247,1247,1247,0
20240222,183400,290872758,1247,1247,1247,1247,0
20240222,183300,290872758,1247,1247,1247,1247,0
20240222,183200,290872758,1247,1247,1247,1247,0
20240222,183100,290872758,1247,1247,1247,1247,0
20240222,183000,290872758,1247,1247,1247,1247,0
20240222,182900,290872758,1247,1247,1247,1247,0
20240222,182800,290872758,1247,1247,1247,1247,5543
20240222,182700,290872758,1247,1247,1247,1247,0
20240222,182600,290872758,1247,1247,1247,1247,0
20240222,182500,290872758,1247,1247,1247,1247,0
20240222,182400,290872758,1247,1247,1247,1247,0
20240222,182300,290872758,1247,1247,1247,1247,0
20240222,182200,290872758,1247,1247,1247,1247,0
20240222,182100,290872758,1247,1247,1247,1247,0
20240222,182000,290872758,1247,1247,1247,1247,0
20240222,181900,290872758,1247,1247,1247,1247,0
20240222,181800,290872758,1247,1247,1247,1247,0
20240222,181700,290872758,1247,1247,1247,1247,0
20240222,181600,290872758,1247,1247,1247,1247,0
20240222,181500,290872758,1247,1247,1247,1247,0
20240222,181400,290872758,1247,1247,1247,1247,0
20240222,181300,290872758,1247,1247,1247,1247,0
20240222,181200,290872758,1247,1247,1247,1247,0
20240222,181100,290872758,1247,1247,1247,1247,0
20240222,181000,290872758,1247,1247,1247,1247,0
20240222,180900,290872758,1247,1247,1247,1247,0
20240222,180800,290872758,1247,1247,1247,1247,0
20240222,180700,290872758,1247,1247,1247,1247,0
20240222,180600,290872758,1247,1247,1247,1247,0
20240222,180500,290872758,1247,1247,1247,1247,0
20240222,180400,290872758,1247,1247,1247,1247,0
20240222,180300,290872758,1247,1247,1247,1247,0
20240222,180200,290872758,1247,1247,1247,1247,0
20240222,180100,290872758,1247,1247,1247,1247,0
20240222,180000,290872758,1247,1247,1247,1247,0
20240222,175900,290872758,1247,1247,1247,1247,0
20240222,175800,290872758,1247,1247,1247,1247,5543
20240222,175700,290872758,1247,1247,1247,1247,0
20240222,175600,290872758,1247,1247,1247,1247,0
20240222,175500,290872758,1247,1247,1247,1247,0
20240222,175400,290872758,1247,1247,1247,1247,0
20240222,175300,290872758,1247,1247,1247,1247,0
20240222,175200,290872758,1247,1247,1247,1247,0
20240222,175100,290872758,1247,1247,1247,1247,0
20240222,175000,290872758,1247,1247,1247,1247,0
20240222,174900,290872758,1247,1247,1247,1247,0
20240222,174800,290872758,1247,1247,1247,1247,0
20240222,174700,290872758,1247,1247,1247,1247,0
20240222,174600,290872758,1247,1247,1247,1247,0
20240222,174500,290872758,1247,1247,1247,1247,0
20240222,174400,290872758,1247,1247,1247,1247,0
20240222,174300,290872758,1247,1247,1247,1247,0
20240222,174200,290872758,1247,1247,1247,1247,0
20240222,174100,290872758,1247,1247,1247,1247,0
20240222,174000,290872758,1247,1247,1247,1247,0
20240222,173900,290872758,1247,1247,1247,1247,0
20240222,173800,290872758,1247,1247,1247,1247,0
20240222,173700,290872758,1247,1247,1247,1247,0
20240222,173600,290872758,1247,1247,1247,1247,0
20240222,173500,290872758,1247,1247,1247,1247,0
20240222,173400,290872758,1247,1247,1247,1247,0
20240222,173300,290872758,1247,1247,1247,1247,0
20240222,173200,290872758,1247,1247,1247,1247,0
20240222,173100,290872758,1247,1247,1247,1247,0
20240222,173000,290872758,1247,1247,1247,1247,0
20240222,172900,290872758,1247,1247,1247,1247,0
20240222,172800,290872758,1247,1247,1247,1247,5543
20240222,172700,290872758,1247,1247,1247,1247,0
20240222,172600,290872758,1247,1247,1247,1247,0
20240222,172500,290872758,1247,1247,1247,1247,0
20240222,172400,290872758,1247,1247,1247,1247,0
20240222,172300,290872758,1247,1247,1247,1247,0
20240222,172200,290872758,1247,1247,1247,1247,0
20240222,172100,290872758,1247,1247,1247,1247,0
20240222,172000,290872758,1247,1247,1247,1247,0
20240222,171900,290872758,1247,1247,1247,1247,0
20240222,171800,290872758,1247,1247,1247,1247,0
20240222,171700,290872758,1247,1247,1247,1247,0
20240222,171600,290872758,1247,1247,1247,1247,0
20240222,171500,290872758,1247,1247,1247,1247,0
20240222,171400,290872758,1247,1247,1247,1247,0
20240222,171300,290872758,1247,1247,1247,1247,0
20240222,171200,290872758,1247,1247,1247,1247,0
20240222,171100,290872758,1247,1247,1247,1247,0
20240222,171000,290872758,1247,1247,1247,1247,0
20240222,170900,290872758,1247,1247,1247,1247,0
20240222,170800,290872758,1247,1247,1247,1247,0
20240222,170700,290872758,1247,1247,1247,1247,0
20240222,170600,290872758,1247,1247,1247,1247,0
20240222,170500,290872758,1247,1247,1247,1247,0
20240222,170400,290872758,1247,1247,1247,1247,0
20240222,170300,290872758,1247,1247,1247,1247,0
20240222,170200,290872758,1247,1247,1247,1247,0
20240222,170100,290872758,1247,1247,1247,1247,0
20240222,170000,290872758,1247,1247,1247,1247,0
20240222,165900,290872758,1247,1247,1247,1247,0
20240222,165800,290872758,1247,1247,1247,1247,5543
20240222,165700,290872758,1247,1247,1247,1247,0
20240222,165600,290872758,1247,1247,1247,1247,0
20240222,165500,290872758,1247,1247,1247,1247,0
20240222,165400,290872758,1247,1247,1247,1247,0
20240222,165300,290872758,1247,1247,1247,1247,0
20240222,165200,290872758,1247,1247,1247,1247,0
20240222,165100,290872758,1247,1247,1247,1247,0
20240222,165000,290872758,1247,1247,1247,1247,0
20240222,164900,290872758,1247,1247,1247,1247,0
20240222,164800,290872758,1247,1247,1247,1247,0
20240222,164700,290872758,1247,1247,1247,1247,0
20240222,164600,290872758,1247,1247,1247,1247,0
20240222,164500,290872758,1247,1247,1247,1247,0
20240222,164400,290872758,1247,1247,1247,1247,0
20240222,164300,290872758,1247,1247,1247,1247,0
20240222,164200,290872758,1247,1247,1247,1247,0
20240222,164100,290872758,1247,1247,1247,1247,0
20240222,164000,290872758,1247,1247,1247,1247,0
20240222,163900,290872758,1247,1247,1247,1247,0
20240222,163800,290872758,1247,1247,1247,1247,0
20240222,163700,290872758,1247,1247,1247,1247,0
20240222,163600,290872758,1247,1247,1247,1247,0
20240222,163500,290872758,1247,1247,1247,1247,0
20240222,163400,290872758,1247,1247,1247,1247,0
20240222,163300,290872758,1247,1247,1247,1247,0
20240222,163200,290872758,1247,1247,1247,1247,0
20240222,163100,290872758,1247,1247,1247,1247,0
20240222,163000,290872758,1247,1247,1247,1247,0
20240222,162900,290872758,1247,1247,1247,1247,0
20240222,162800,290872758,1247,1247,1247,1247,5543
20240222,162700,290872758,1247,1247,1247,1247,0
20240222,162600,290872758,1247,1247,1247,1247,0
20240222,162500,290872758,1247,1247,1247,1247,0
20240222,162400,290872758,1247,1247,1247,1247,0
20240222,162300,290872758,1247,1247,1247,1247,0
20240222,162200,290872758,1247,1247,1247,1247,0
20240222,162100,290872758,1247,1247,1247,1247,0
20240222,162000,290872758,1247,1247,1247,1247,0
20240222,161900,290872758,1247,1247,1247,1247,0
20240222,161800,290872758,1247,1247,1247,1247,0
20240222,161700,290872758,1247,1247,1247,1247,0
20240222,161600,290872758,1247,1247,1247,1247,0
20240222,161500,290872758,1247,1247,1247,1247,0
20240222,161400,290872758,1247,1247,1247,1247,0
20240222,161300,290872758,1247,1247,1247,1247,0
20240222,161200,290872758,1247,1247,1247,1247,0
20240222,161100,290872758,1247,1247,1247,1247,0
20240222,161000,290872758,1247,1247,1247,1247,0
20240222,160900,290872758,1247,1247,1247,1247,0
20240222,160800,290872758,1247,1247,1247,1247,0
20240222,160700,290872758,1247,1247,1247,1247,0
20240222,160600,290872758,1247,1247,1247,1247,0
20240222,160500,290872758,1247,1247,1247,1247,0
20240222,160400,290872758,1247,1247,1247,1247,0
20240222,160300,290872758,1247,1247,1247,1247,0
20240222,160200,290872758,1247,1247,1247,1247,0
20240222,160100,290872758,1247,1247,1247,1247,0
20240222,160000,290872758,1247,1247,1247,1247,0
20240222,155900,290872758,1247,1247,1247,1247,0
20240222,155800,290872758,1247,1247,1247,1247,5543
20240222,155700,290872758,1247,1247,1247,1247,0
20240222,155600,290872758,1247,1247,1247,1247,0
20240222,155500,290872758,1247,1247,1247,1247,0
20240222,155400,290872758,1247,1247,1247,1247,0
20240222,155300,290872758,1247,1247,1247,1247,0
20240222,155200,290872758,1247,1247,1247,1247,0
20240222,155100,290872758,1247,1247,1247,1247,0
20240222,155000,290872758,1247,1247,1247,1247,0
20240222,154900,290872758,1247,1247,1247,1247,0
20240222,154800,290872758,1247,1247,1247,1247,0
20240222,154700,290872758,1247,1247,1247,1247,0
20240222,154600,290872758,1247,1247,1247,1247,0
20240222,154500,290872758,1247,1247,1247,1247,0
20240222,154400,290872758,1247,1247,1247,1247,0
20240222,154300,290872758,1247,1247,1247,1247,0
20240222,154200,290872758,1247,1247,1247,1247,0
20240222,154100,290872758,1247,1247,1247,1247,0
20240222,154000,290872758,1247,1247,1247,1247,0
20240222,153900,290872758,1247,1247,1247,1247,0
20240222,153800,290872758,1247,1247,1247,1247,0
20240222,153700,290872758,1247,1247,1247,1247,0
20240222,153600,290872758,1247,1247,1247,1247,0
20240222,153500,290872758,1247,1247,1247,1247,0
20240222,153400,290872758,1247,1247,1247,1247,0
20240222,153300,290872758,1247,1247,1247,1247,0
20240222,153200,290872758,1247,1247,1247,1247,0
20240222,153100,290872758,1247,1247,1247,1247,0
20240222,153000,290872758,1247,1247,1247,1247,5543
20240222,152900,283960637,1257,1257,1257,1257,0
20240222,152800,283960637,1257,1257,1257,1257,0
20240222,152700,283960637,1257,1257,1257,1257,0
20240222,152600,283960637,1257,1257,1257,1257,0
20240222,152500,283960637,1257,1257,1257,1257,0
20240222,152400,283960637,1257,1257,1257,1257,0
20240222,152300,283960637,1257,1257,1257,1257,0
20240222,152200,283960637,1257,1257,1257,1257,0
20240222,152100,283960637,1257,1257,1257,1257,0
20240222,152000,283960637,1257,1257,1257,1257,0
20240222,151900,283960637,1257,1251,1257,1251,1370
20240222,151800,282241018,1251,1251,1251,1251,53
20240222,151700,282174715,1251,1251,1251,1251,0
20240222,151600,282174715,1251,1251,1251,1251,0
20240222,151500,282174715,1251,1251,1251,1251,171
20240222,151400,281960794,1251,1250,1251,1249,638
20240222,151300,281163445,1250,1251,1251,1250,1530
20240222,151200,279250915,1250,1252,1252,1250,60
20240222,151100,279175893,1250,1251,1251,1250,5000
20240222,151000,272925493,1252,1252,1252,1252,430
20240222,150900,272387133,1252,1252,1252,1252,0
20240222,150800,272387133,1252,1251,1252,1251,1400
20240222,150700,270635065,1250,1250,1250,1250,303
20240222,150600,270256315,1250,1248,1250,1248,692
20240222,150500,269391742,1248,1248,1248,1248,0
20240222,150400,269391742,1248,1248,1248,1248,455
20240222,150300,268823902,1247,1247,1247,1247,62
20240222,150200,268746588,1246,1247,1247,1246,860
20240222,150100,267674544,1248,1248,1248,1248,110
20240222,150000,267537264,1248,1248,1248,1247,1249
20240222,145900,265979310,1248,1248,1248,1248,22
20240222,145800,265951854,1247,1247,1247,1247,281
20240222,145700,265601447,1247,1247,1247,1247,33
20240222,145600,265560296,1247,1248,1248,1247,136
20240222,145500,265390697,1248,1248,1248,1248,48
20240222,145400,265330793,1247,1247,1247,1247,1
20240222,145300,265329546,1246,1246,1246,1246,260
20240222,145200,265005586,1246,1246,1246,1246,0
20240222,145100,265005586,1246,1246,1246,1246,339
20240222,145000,264583192,1246,1245,1246,1245,650
20240222,144900,263773932,1245,1245,1246,1245,1349
20240222,144800,262094247,1245,1246,1246,1245,64
20240222,144700,262014517,1245,1245,1246,1245,1641
20240222,144600,259971372,1246,1248,1248,1246,4066
20240222,144500,254899313,1248,1249,1249,1248,488
20240222,144400,254289850,1249,1250,1250,1249,1365
20240222,144300,252583649,1250,1251,1251,1250,51
20240222,144200,252519897,1251,1251,1251,1251,300
20240222,144100,252144597,1250,1251,1251,1250,109
20240222,144000,252008287,1251,1250,1251,1250,560
20240222,143900,251307777,1251,1251,1251,1251,250
20240222,143800,250995027,1251,1250,1251,1250,1565
20240222,143700,249038677,1251,1250,1251,1250,2158
20240222,143600,246341126,1250,1251,1251,1250,3745
20240222,143500,241659865,1251,1251,1251,1251,11
20240222,143400,241646104,1251,1251,1251,1251,222
20240222,143300,241368382,1251,1251,1251,1251,541
20240222,143200,240691591,1250,1251,1251,1250,69
20240222,143100,240605321,1251,1251,1251,1251,0
20240222,143000,240605321,1251,1251,1251,1251,1
20240222,142900,240604070,1251,1251,1251,1250,251
20240222,142800,240290118,1250,1252,1252,1250,3627
20240222,142700,235754947,1251,1251,1251,1251,1049
20240222,142600,234442648,1251,1251,1251,1251,147
20240222,142500,234258751,1251,1251,1251,1251,0
20240222,142400,234258751,1251,1251,1251,1251,0
20240222,142300,234258751,1251,1251,1251,1251,49
20240222,142200,234197452,1251,1251,1251,1251,130
20240222,142100,234034822,1252,1252,1252,1252,1
20240222,142000,234033570,1251,1250,1251,1250,63
20240222,141900,233954806,1251,1250,1251,1250,143
20240222,141800,233776042,1250,1251,1251,1250,711
20240222,141700,232887096,1252,1252,1252,1252,0
20240222,141600,232887096,1252,1251,1252,1251,2
20240222,141500,232884593,1251,1251,1251,1251,18
20240222,141400,232862075,1251,1251,1251,1250,690
20240222,141300,231998935,1250,1250,1250,1250,0
20240222,141200,231998935,1250,1252,1252,1250,1367
20240222,141100,230288685,1252,1253,1253,1252,452
20240222,141000,229722771,1252,1256,1256,1252,4701
20240222,140900,223835718,1255,1255,1255,1255,0
20240222,140800,223835718,1255,1255,1255,1255,962
20240222,140700,222628408,1253,1253,1253,1253,809
20240222,140600,221614731,1253,1253,1253,1253,1790
20240222,140500,219371861,1253,1253,1253,1253,0
20240222,140400,219371861,1253,1253,1253,1253,140
20240222,140300,219196441,1253,1253,1253,1253,24
20240222,140200,219166369,1253,1254,1256,1253,1894
20240222,140100,216792487,1254,1254,1254,1253,3707
20240222,140000,212145121,1255,1256,1256,1255,1723
20240222,135900,209982460,1256,1257,1257,1256,2733
20240222,135800,206549657,1257,1259,1259,1257,8492
20240222,135700,195866863,1259,1259,1259,1259,0
20240222,135600,195866863,1259,1259,1260,1259,196
20240222,135500,195620089,1259,1259,1259,1259,49
20240222,135400,195558398,1259,1259,1259,1259,1049
20240222,135300,194237707,1259,1259,1259,1259,0
20240222,135200,194237707,1259,1259,1259,1259,82
20240222,135100,194134469,1259,1259,1259,1259,0
20240222,135000,194134469,1259,1259,1259,1259,0
20240222,134900,194134469,1259,1259,1259,1259,0
20240222,134800,194134469,1259,1259,1259,1259,693
20240222,134700,193261982,1260,1260,1260,1260,1000
20240222,134600,192001982,1260,1260,1260,1260,130
20240222,134500,191838182,1260,1260,1260,1260,0
20240222,134400,191838182,1260,1260,1260,1260,155
20240222,134300,191642882,1260,1260,1260,1260,0
20240222,134200,191642882,1260,1260,1260,1260,40
20240222,134100,191592482,1259,1259,1259,1259,406
20240222,134000,191081328,1259,1259,1259,1259,93
20240222,133900,190964241,1259,1259,1259,1259,0
20240222,133800,190964241,1259,1259,1259,1259,550
20240222,133700,190271791,1259,1259,1259,1259,185
20240222,133600,190038876,1259,1259,1259,1259,2614
20240222,133500,186747850,1259,1260,1260,1259,574
20240222,133400,186024668,1260,1260,1260,1260,0
20240222,133300,186024668,1260,1260,1260,1260,0
20240222,133200,186024668,1260,1260,1260,1260,135
20240222,133100,185854568,1260,1260,1260,1260,0
20240222,133000,185854568,1260,1261,1261,1260,615
20240222,132900,185079648,1261,1260,1261,1260,294
20240222,132800,184709198,1260,1260,1260,1260,218
20240222,132700,184434518,1261,1261,1261,1261,0
20240222,132600,184434518,1261,1261,1261,1261,0
20240222,132500,184434518,1261,1261,1261,1261,0
20240222,132400,184434518,1261,1261,1261,1261,0
20240222,132300,184434518,1261,1261,1261,1261,0
20240222,132200,184434518,1261,1261,1261,1261,630
20240222,132100,183640088,1261,1261,1261,1261,0
20240222,132000,183640088,1261,1261,1261,1261,0
20240222,131900,183640088,1261,1261,1261,1261,0
20240222,131800,183640088,1261,1261,1261,1261,55
20240222,131700,183570733,1261,1261,1261,1261,300
20240222,131600,183192433,1259,1259,1259,1259,14
20240222,131500,183174807,1259,1259,1259,1259,204
20240222,131400,182917971,1259,1259,1259,1258,101
20240222,131300,182790861,1258,1258,1258,1258,965
20240222,131200,181576891,1258,1259,1259,1258,5245
20240222,131100,174978646,1259,1259,1259,1259,419
20240222,131000,174451125,1259,1259,1259,1259,82
20240222,130900,174347887,1260,1260,1260,1260,42
20240222,130800,174294967,1261,1260,1261,1260,102
20240222,130700,174166346,1261,1261,1261,1261,1
20240222,130600,174165085,1261,1261,1261,1261,0
20240222,130500,174165085,1261,1261,1261,1261,80
20240222,130400,174064205,1261,1261,1261,1261,0
20240222,130300,174064205,1261,1260,1261,1260,2
20240222,130200,174061684,1260,1260,1260,1260,100
20240222,130100,173935684,1260,1260,1260,1260,230
20240222,130000,173645884,1260,1260,1260,1260,0
20240222,125900,173645884,1260,1259,1260,1259,92
20240222,125800,173530046,1258,1259,1259,1258,5647
20240222,125700,166420680,1259,1259,1259,1259,583
20240222,125600,165686683,1260,1260,1260,1260,68
20240222,125500,165601003,1260,1260,1260,1260,14
20240222,125400,165583363,1261,1259,1261,1259,32
20240222,125300,165543013,1260,1260,1260,1260,0
20240222,125200,165543013,1260,1260,1260,1260,111
20240222,125100,165403153,1262,1262,1262,1262,0
20240222,125000,165403153,1262,1262,1262,1262,14
20240222,124900,165385485,1260,1260,1260,1260,0
20240222,124800,165385485,1260,1260,1260,1260,84
20240222,124700,165279645,1260,1260,1260,1260,0
20240222,124600,165279645,1260,1260,1260,1260,0
20240222,124500,165279645,1260,1260,1260,1260,0
20240222,124400,165279645,1260,1260,1262,1260,142
20240222,124300,165100717,1259,1259,1259,1259,0
20240222,124200,165100717,1259,1259,1259,1259,0
20240222,124100,165100717,1259,1259,1259,1259,0
20240222,124000,165100717,1259,1259,1259,1259,86
20240222,123900,164992443,1259,1259,1259,1259,0
20240222,123800,164992443,1259,1259,1259,1259,49
20240222,123700,164930752,1259,1259,1259,1259,49
20240222,123600,164869061,1259,1261,1261,1259,766
20240222,123500,163904407,1263,1263,1263,1263,0
20240222,123400,163904407,1263,1263,1263,1263,21
20240222,123300,163877884,1264,1264,1264,1264,20
20240222,123200,163852604,1264,1264,1264,1264,0
20240222,123100,163852604,1264,1264,1264,1264,61
20240222,123000,163775500,1264,1260,1264,1260,1304
20240222,122900,162128896,1259,1259,1260,1259,166
20240222,122800,161919872,1260,1259,1260,1259,279
20240222,122700,161568371,1259,1259,1259,1259,97
20240222,122600,161446248,1260,1260,1260,1260,500
20240222,122500,160816248,1260,1259,1260,1259,1053
20240222,122400,159490024,1259,1260,1260,1259,394
20240222,122300,158993974,1259,1259,1259,1259,62
20240222,122200,158915916,1260,1260,1260,1260,40
20240222,122100,158865516,1259,1259,1260,1259,1510
20240222,122000,156963426,1259,1259,1259,1259,2060
20240222,121900,154369886,1260,1259,1260,1259,349
20240222,121800,153930184,1259,1259,1260,1259,1253
20240222,121700,152351864,1259,1259,1259,1259,5434
20240222,121600,145510458,1259,1259,1259,1259,37
20240222,121500,145463875,1260,1260,1260,1260,3001
20240222,121400,141682615,1259,1259,1259,1259,57
20240222,121300,141610852,1259,1259,1259,1259,629
20240222,121200,140818941,1260,1259,1260,1259,1435
20240222,121100,139010898,1260,1259,1260,1259,77
20240222,121000,138913935,1260,1259,1260,1259,259
20240222,120900,138587621,1259,1259,1259,1259,0
20240222,120800,138587621,1259,1259,1259,1259,10
20240222,120700,138575031,1259,1260,1260,1259,157
20240222,120600,138377251,1260,1260,1260,1260,104
20240222,120500,138246211,1260,1264,1264,1256,21339
20240222,120400,111344482,1264,1264,1264,1264,47
20240222,120300,111285074,1264,1264,1264,1264,48
20240222,120200,111224402,1263,1263,1263,1263,0
20240222,120100,111224402,1263,1264,1265,1263,3373
20240222,120000,106963897,1264,1264,1264,1264,0
20240222,115900,106963897,1264,1264,1264,1264,0
20240222,115800,106963897,1264,1264,1264,1264,4
20240222,115700,106958841,1265,1265,1265,1265,6
20240222,115600,106951251,1265,1265,1265,1265,0
20240222,115500,106951251,1265,1265,1265,1265,0
20240222,115400,106951251,1265,1265,1265,1265,0
20240222,115300,106951251,1265,1265,1265,1265,5
20240222,115200,106944926,1268,1268,1268,1268,0
20240222,115100,106944926,1268,1268,1268,1268,0
20240222,115000,106944926,1268,1268,1268,1268,118
20240222,114900,106795302,1263,1263,1263,1263,0
20240222,114800,106795302,1263,1263,1263,1263,0
20240222,114700,106795302,1263,1263,1263,1263,0
20240222,114600,106795302,1263,1264,1264,1263,2833
20240222,114500,103215639,1264,1264,1264,1264,49
20240222,114400,103153703,1264,1265,1265,1264,994
20240222,114300,101896342,1266,1266,1266,1266,0
20240222,114200,101896342,1266,1265,1266,1265,78
20240222,114100,101797664,1268,1268,1268,1268,100
20240222,114000,101670864,1268,1268,1268,1268,0
20240222,113900,101670864,1268,1267,1268,1267,3254
20240222,113800,97545690,1267,1267,1267,1267,0
20240222,113700,97545690,1267,1267,1267,1267,0
20240222,113600,97545690,1267,1265,1267,1265,773
20240222,113500,96566320,1267,1267,1267,1267,2
20240222,113400,96563786,1267,1267,1267,1267,0
20240222,113300,96563786,1267,1265,1267,1265,334
20240222,113200,96140610,1265,1265,1265,1265,2
20240222,113100,96138080,1264,1264,1264,1264,15
20240222,113000,96119120,1265,1265,1265,1265,0
20240222,112900,96119120,1265,1265,1265,1265,0
20240222,112800,96119120,1265,1265,1265,1265,0
20240222,112700,96119120,1265,1265,1265,1265,921
20240222,112600,94954055,1267,1267,1267,1267,0
20240222,112500,94954055,1267,1267,1267,1267,10
20240222,112400,94941385,1267,1267,1267,1267,1
20240222,112300,94940118,1268,1268,1268,1268,5
20240222,112200,94933778,1268,1268,1268,1268,0
20240222,112100,94933778,1268,1268,1268,1268,0
20240222,112000,94933778,1268,1268,1268,1268,100
20240222,111900,94806978,1269,1269,1269,1269,0
20240222,111800,94806978,1269,1269,1269,1269,0
20240222,111700,94806978,1269,1265,1269,1265,75
20240222,111600,94712063,1267,1267,1267,1267,0
20240222,111500,94712063,1267,1267,1267,1267,39
20240222,111400,94662650,1267,1267,1267,1267,10
20240222,111300,94649980,1263,1263,1263,1263,773
20240222,111200,93673681,1263,1263,1263,1263,604
20240222,111100,92910829,1263,1262,1263,1262,742
20240222,111000,91974053,1263,1265,1265,1263,4260
20240222,110900,86592298,1265,1265,1265,1265,35
20240222,110800,86548023,1264,1265,1265,1264,300
20240222,110700,86168597,1265,1265,1265,1265,0
20240222,110600,86168597,1265,1265,1265,1265,86
20240222,110500,86059807,1265,1265,1265,1265,35
20240222,110400,86015532,1265,1266,1266,1265,3218
20240222,110300,81944122,1266,1267,1267,1266,8507
20240222,110200,71170555,1268,1267,1268,1267,56
20240222,110100,71099593,1268,1268,1268,1268,0
20240222,110000,71099593,1268,1268,1268,1268,239
20240222,105900,70796541,1267,1267,1267,1267,0
20240222,105800,70796541,1267,1267,1267,1267,0
20240222,105700,70796541,1267,1267,1267,1267,0
20240222,105600,70796541,1267,1267,1267,1267,0
20240222,105500,70796541,1267,1267,1267,1267,0
20240222,105400,70796541,1267,1268,1268,1267,662
20240222,105300,69957447,1268,1268,1268,1268,0
20240222,105200,69957447,1268,1268,1268,1268,0
20240222,105100,69957447,1268,1268,1268,1268,0
20240222,105000,69957447,1268,1268,1268,1268,0
20240222,104900,69957447,1268,1268,1268,1268,0
20240222,104800,69957447,1268,1268,1268,1268,0
20240222,104700,69957447,1268,1268,1268,1268,2911
20240222,104600,66266299,1268,1268,1268,1268,1963
20240222,104500,63777215,1269,1269,1269,1269,1
20240222,104400,63775946,1269,1269,1269,1269,701
20240222,104300,62886377,1269,1269,1269,1269,47
20240222,104200,62826734,1269,1269,1269,1269,48
20240222,104100,62765822,1269,1270,1270,1269,2649
20240222,104000,59403424,1270,1270,1270,1270,0
20240222,103900,59403424,1270,1270,1270,1270,0
20240222,103800,59403424,1270,1270,1270,1270,0
20240222,103700,59403424,1270,1270,1270,1270,0
20240222,103600,59403424,1270,1270,1270,1270,0
20240222,103500,59403424,1270,1270,1270,1270,0
20240222,103400,59403424,1270,1270,1270,1270,0
20240222,103300,59403424,1270,1270,1270,1270,0
20240222,103200,59403424,1270,1270,1270,1270,2568
20240222,103100,56142064,1270,1270,1270,1270,0
20240222,103000,56142064,1270,1270,1270,1270,80
20240222,102900,56040464,1270,1270,1270,1270,0
20240222,102800,56040464,1270,1270,1270,1270,0
20240222,102700,56040464,1270,1270,1270,1270,0
20240222,102600,56040464,1270,1270,1270,1270,99
20240222,102500,55914734,1269,1269,1269,1268,6681
20240222,102400,47441622,1269,1269,1269,1269,20
20240222,102300,47416242,1269,1269,1269,1269,0
20240222,102200,47416242,1269,1269,1269,1269,1
20240222,102100,47414973,1269,1269,1269,1269,1
20240222,102000,47413704,1269,1269,1269,1269,240
20240222,101900,47109144,1269,1269,1269,1269,0
20240222,101800,47109144,1269,1269,1269,1269,201
20240222,101700,46854075,1268,1268,1268,1268,0
20240222,101600,46854075,1268,1271,1271,1268,3093
20240222,101500,42929460,1273,1273,1273,1273,0
20240222,101400,42929460,1273,1273,1273,1273,0
20240222,101300,42929460,1273,1273,1273,1273,0
20240222,101200,42929460,1273,1273,1273,1273,0
20240222,101100,42929460,1273,1273,1273,1273,907
20240222,101000,41774849,1271,1271,1271,1271,0
20240222,100900,41774849,1271,1271,1271,1271,249
20240222,100800,41458370,1271,1271,1271,1271,0
20240222,100700,41458370,1271,1271,1271,1271,10
20240222,100600,41445660,1271,1269,1271,1269,7
20240222,100500,41436765,1271,1269,1271,1269,23
20240222,100400,41407534,1268,1268,1268,1268,0
20240222,100300,41407534,1268,1268,1268,1268,0
20240222,100200,41407534,1268,1268,1268,1268,0
20240222,100100,41407534,1268,1270,1270,1267,1126
20240222,100000,39979358,1270,1273,1273,1270,5536
20240222,095900,32946094,1274,1274,1274,1274,50
20240222,095800,32882394,1274,1274,1274,1274,0
20240222,095700,32882394,1274,1274,1274,1274,130
20240222,095600,32716774,1275,1275,1275,1275,24
20240222,095500,32686174,1275,1275,1275,1275,0
20240222,095400,32686174,1275,1275,1275,1275,0
20240222,095300,32686174,1275,1275,1275,1275,586
20240222,095200,31939024,1275,1275,1275,1275,414
20240222,095100,31411174,1275,1275,1275,1275,0
20240222,095000,31411174,1275,1275,1275,1275,0
20240222,094900,31411174,1275,1275,1275,1275,90
20240222,094800,31296424,1275,1275,1275,1275,2
20240222,094700,31293874,1276,1276,1276,1276,0
20240222,094600,31293874,1276,1276,1276,1276,3
20240222,094500,31290046,1276,1276,1276,1276,30
20240222,094400,31251766,1276,1276,1276,1276,30
20240222,094300,31213486,1276,1276,1276,1276,56
20240222,094200,31142030,1276,1276,1276,1276,0
20240222,094100,31142030,1276,1276,1276,1276,100
20240222,094000,31014430,1275,1274,1275,1274,134
20240222,093900,30843647,1272,1273,1273,1272,405
20240222,093800,30328482,1272,1272,1272,1272,0
20240222,093700,30328482,1272,1272,1272,1272,0
20240222,093600,30328482,1272,1272,1272,1272,339
20240222,093500,29897274,1271,1271,1271,1271,405
20240222,093400,29382519,1271,1273,1273,1271,1173
20240222,093300,27890523,1273,1274,1274,1273,1085
20240222,093200,26509316,1275,1275,1275,1275,1
20240222,093100,26508041,1276,1276,1276,1276,5
20240222,093000,26501661,1274,1277,1277,1274,3998
20240222,092900,21405726,1278,1278,1278,1278,20
20240222,092800,21380166,1278,1278,1278,1278,50
20240222,092700,21316266,1278,1278,1278,1278,102
20240222,092600,21185910,1278,1278,1278,1278,19
20240222,092500,21161628,1278,1278,1278,1278,155
20240222,092400,20963538,1276,1276,1276,1276,1242
20240222,092300,19378746,1276,1276,1276,1276,388
20240222,092200,18883658,1276,1276,1276,1276,46
20240222,092100,18824962,1276,1276,1276,1276,159
20240222,092000,18622078,1276,1276,1276,1276,0
20240222,091900,18622078,1276,1276,1276,1276,0
20240222,091800,18622078,1276,1278,1278,1276,2761
20240222,091700,15097371,1280,1280,1280,1280,0
20240222,091600,15097371,1280,1280,1280,1280,1
20240222,091500,15096091,1280,1280,1280,1280,0
20240222,091400,15096091,1280,1280,1280,1280,1
20240222,091300,15094811,1277,1277,1277,1277,0
20240222,091200,15094811,1277,1277,1277,1277,210
20240222,091100,14826641,1281,1281,1281,1281,0
20240222,091000,14826641,1281,1281,1281,1281,7
20240222,090900,14817674,1281,1281,1281,1281,13
20240222,090800,14801021,1281,1276,1281,1276,3122
20240222,090700,10803686,1276,1276,1276,1276,123
20240222,090600,10646738,1276,1275,1276,1275,577
20240222,090500,9911061,1274,1275,1275,1274,153
20240222,090400,9716136,1275,1276,1276,1272,2007
20240222,090300,7159134,1278,1280,1280,1278,3877
20240222,090200,2201598,1284,1284,1284,1284,300
20240222,090100,1816398,1281,1281,1281,1281,1010
20240222,090000,522588,1284,1284,1284,1284,407