stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190200,740023597,1008,1008,1008,1008,6160
20240223,190100,740023597,1008,1008,1008,1008,0
20240223,190000,740023597,1008,1008,1008,1008,0
20240223,185900,740023597,1008,1008,1008,1008,0
20240223,185800,740023597,1008,1008,1008,1008,0
20240223,185700,740023597,1008,1008,1008,1008,0
20240223,185600,740023597,1008,1008,1008,1008,0
20240223,185500,740023597,1008,1008,1008,1008,0
20240223,185400,740023597,1008,1008,1008,1008,0
20240223,185300,740023597,1008,1008,1008,1008,0
20240223,185200,740023597,1008,1008,1008,1008,0
20240223,185100,740023597,1008,1008,1008,1008,0
20240223,185000,740023597,1008,1008,1008,1008,0
20240223,184900,740023597,1008,1008,1008,1008,0
20240223,184800,740023597,1008,1008,1008,1008,0
20240223,184700,740023597,1008,1008,1008,1008,0
20240223,184600,740023597,1008,1008,1008,1008,0
20240223,184500,740023597,1008,1008,1008,1008,0
20240223,184400,740023597,1008,1008,1008,1008,0
20240223,184300,740023597,1008,1008,1008,1008,0
20240223,184200,740023597,1008,1008,1008,1008,0
20240223,184100,740023597,1008,1008,1008,1008,0
20240223,184000,740023597,1008,1008,1008,1008,0
20240223,183900,740023597,1008,1008,1008,1008,0
20240223,183800,740023597,1008,1008,1008,1008,0
20240223,183700,740023597,1008,1008,1008,1008,0
20240223,183600,740023597,1008,1008,1008,1008,0
20240223,183500,740023597,1008,1008,1008,1008,0
20240223,183400,740023597,1008,1008,1008,1008,0
20240223,183300,740023597,1008,1008,1008,1008,0
20240223,183200,740023597,1008,1008,1008,1008,6160
20240223,183100,740023597,1008,1008,1008,1008,0
20240223,183000,740023597,1008,1008,1008,1008,0
20240223,182900,740023597,1008,1008,1008,1008,0
20240223,182800,740023597,1008,1008,1008,1008,0
20240223,182700,740023597,1008,1008,1008,1008,0
20240223,182600,740023597,1008,1008,1008,1008,0
20240223,182500,740023597,1008,1008,1008,1008,0
20240223,182400,740023597,1008,1008,1008,1008,0
20240223,182300,740023597,1008,1008,1008,1008,0
20240223,182200,740023597,1008,1008,1008,1008,0
20240223,182100,740023597,1008,1008,1008,1008,0
20240223,182000,740023597,1008,1008,1008,1008,0
20240223,181900,740023597,1008,1008,1008,1008,0
20240223,181800,740023597,1008,1008,1008,1008,0
20240223,181700,740023597,1008,1008,1008,1008,0
20240223,181600,740023597,1008,1008,1008,1008,0
20240223,181500,740023597,1008,1008,1008,1008,0
20240223,181400,740023597,1008,1008,1008,1008,0
20240223,181300,740023597,1008,1008,1008,1008,0
20240223,181200,740023597,1008,1008,1008,1008,0
20240223,181100,740023597,1008,1008,1008,1008,0
20240223,181000,740023597,1008,1008,1008,1008,0
20240223,180900,740023597,1008,1008,1008,1008,0
20240223,180800,740023597,1008,1008,1008,1008,0
20240223,180700,740023597,1008,1008,1008,1008,0
20240223,180600,740023597,1008,1008,1008,1008,0
20240223,180500,740023597,1008,1008,1008,1008,0
20240223,180400,740023597,1008,1008,1008,1008,0
20240223,180300,740023597,1008,1008,1008,1008,0
20240223,180200,740023597,1008,1008,1008,1008,6160
20240223,180100,740023597,1008,1008,1008,1008,0
20240223,180000,740023597,1008,1008,1008,1008,0
20240223,175900,740023597,1008,1008,1008,1008,0
20240223,175800,740023597,1008,1008,1008,1008,0
20240223,175700,740023597,1008,1008,1008,1008,0
20240223,175600,740023597,1008,1008,1008,1008,0
20240223,175500,740023597,1008,1008,1008,1008,0
20240223,175400,740023597,1008,1008,1008,1008,0
20240223,175300,740023597,1008,1008,1008,1008,0
20240223,175200,740023597,1008,1008,1008,1008,0
20240223,175100,740023597,1008,1008,1008,1008,0
20240223,175000,740023597,1008,1008,1008,1008,0
20240223,174900,740023597,1008,1008,1008,1008,0
20240223,174800,740023597,1008,1008,1008,1008,0
20240223,174700,740023597,1008,1008,1008,1008,0
20240223,174600,740023597,1008,1008,1008,1008,0
20240223,174500,740023597,1008,1008,1008,1008,0
20240223,174400,740023597,1008,1008,1008,1008,0
20240223,174300,740023597,1008,1008,1008,1008,0
20240223,174200,740023597,1008,1008,1008,1008,0
20240223,174100,740023597,1008,1008,1008,1008,0
20240223,174000,740023597,1008,1008,1008,1008,0
20240223,173900,740023597,1008,1008,1008,1008,0
20240223,173800,740023597,1008,1008,1008,1008,0
20240223,173700,740023597,1008,1008,1008,1008,0
20240223,173600,740023597,1008,1008,1008,1008,0
20240223,173500,740023597,1008,1008,1008,1008,0
20240223,173400,740023597,1008,1008,1008,1008,0
20240223,173300,740023597,1008,1008,1008,1008,0
20240223,173200,740023597,1008,1008,1008,1008,6160
20240223,173100,740023597,1008,1008,1008,1008,0
20240223,173000,740023597,1008,1008,1008,1008,0
20240223,172900,740023597,1008,1008,1008,1008,0
20240223,172800,740023597,1008,1008,1008,1008,0
20240223,172700,740023597,1008,1008,1008,1008,0
20240223,172600,740023597,1008,1008,1008,1008,0
20240223,172500,740023597,1008,1008,1008,1008,0
20240223,172400,740023597,1008,1008,1008,1008,0
20240223,172300,740023597,1008,1008,1008,1008,0
20240223,172200,740023597,1008,1008,1008,1008,0
20240223,172100,740023597,1008,1008,1008,1008,0
20240223,172000,740023597,1008,1008,1008,1008,0
20240223,171900,740023597,1008,1008,1008,1008,0
20240223,171800,740023597,1008,1008,1008,1008,0
20240223,171700,740023597,1008,1008,1008,1008,0
20240223,171600,740023597,1008,1008,1008,1008,0
20240223,171500,740023597,1008,1008,1008,1008,0
20240223,171400,740023597,1008,1008,1008,1008,0
20240223,171300,740023597,1008,1008,1008,1008,0
20240223,171200,740023597,1008,1008,1008,1008,0
20240223,171100,740023597,1008,1008,1008,1008,0
20240223,171000,740023597,1008,1008,1008,1008,0
20240223,170900,740023597,1008,1008,1008,1008,0
20240223,170800,740023597,1008,1008,1008,1008,0
20240223,170700,740023597,1008,1008,1008,1008,0
20240223,170600,740023597,1008,1008,1008,1008,0
20240223,170500,740023597,1008,1008,1008,1008,0
20240223,170400,740023597,1008,1008,1008,1008,0
20240223,170300,740023597,1008,1008,1008,1008,0
20240223,170200,740023597,1008,1008,1008,1008,6160
20240223,170100,740023597,1008,1008,1008,1008,0
20240223,170000,740023597,1008,1008,1008,1008,0
20240223,165900,740023597,1008,1008,1008,1008,0
20240223,165800,740023597,1008,1008,1008,1008,0
20240223,165700,740023597,1008,1008,1008,1008,0
20240223,165600,740023597,1008,1008,1008,1008,0
20240223,165500,740023597,1008,1008,1008,1008,0
20240223,165400,740023597,1008,1008,1008,1008,0
20240223,165300,740023597,1008,1008,1008,1008,0
20240223,165200,740023597,1008,1008,1008,1008,0
20240223,165100,740023597,1008,1008,1008,1008,0
20240223,165000,740023597,1008,1008,1008,1008,0
20240223,164900,740023597,1008,1008,1008,1008,0
20240223,164800,740023597,1008,1008,1008,1008,0
20240223,164700,740023597,1008,1008,1008,1008,0
20240223,164600,740023597,1008,1008,1008,1008,0
20240223,164500,740023597,1008,1008,1008,1008,0
20240223,164400,740023597,1008,1008,1008,1008,0
20240223,164300,740023597,1008,1008,1008,1008,0
20240223,164200,740023597,1008,1008,1008,1008,0
20240223,164100,740023597,1008,1008,1008,1008,0
20240223,164000,740023597,1008,1008,1008,1008,0
20240223,163900,740023597,1008,1008,1008,1008,0
20240223,163800,740023597,1008,1008,1008,1008,0
20240223,163700,740023597,1008,1008,1008,1008,0
20240223,163600,740023597,1008,1008,1008,1008,0
20240223,163500,740023597,1008,1008,1008,1008,0
20240223,163400,740023597,1008,1008,1008,1008,0
20240223,163300,740023597,1008,1008,1008,1008,0
20240223,163200,740023597,1008,1008,1008,1008,6160
20240223,163100,740023597,1008,1008,1008,1008,0
20240223,163000,740023597,1008,1008,1008,1008,0
20240223,162900,740023597,1008,1008,1008,1008,0
20240223,162800,740023597,1008,1008,1008,1008,0
20240223,162700,740023597,1008,1008,1008,1008,0
20240223,162600,740023597,1008,1008,1008,1008,0
20240223,162500,740023597,1008,1008,1008,1008,0
20240223,162400,740023597,1008,1008,1008,1008,0
20240223,162300,740023597,1008,1008,1008,1008,0
20240223,162200,740023597,1008,1008,1008,1008,0
20240223,162100,740023597,1008,1008,1008,1008,0
20240223,162000,740023597,1008,1008,1008,1008,0
20240223,161900,740023597,1008,1008,1008,1008,0
20240223,161800,740023597,1008,1008,1008,1008,0
20240223,161700,740023597,1008,1008,1008,1008,0
20240223,161600,740023597,1008,1008,1008,1008,0
20240223,161500,740023597,1008,1008,1008,1008,0
20240223,161400,740023597,1008,1008,1008,1008,0
20240223,161300,740023597,1008,1008,1008,1008,0
20240223,161200,740023597,1008,1008,1008,1008,0
20240223,161100,740023597,1008,1008,1008,1008,0
20240223,161000,740023597,1008,1008,1008,1008,0
20240223,160900,740023597,1008,1008,1008,1008,0
20240223,160800,740023597,1008,1008,1008,1008,0
20240223,160700,740023597,1008,1008,1008,1008,0
20240223,160600,740023597,1008,1008,1008,1008,0
20240223,160500,740023597,1008,1008,1008,1008,0
20240223,160400,740023597,1008,1008,1008,1008,0
20240223,160300,740023597,1008,1008,1008,1008,0
20240223,160200,740023597,1008,1008,1008,1008,6160
20240223,160100,740023597,1008,1008,1008,1008,0
20240223,160000,740023597,1008,1008,1008,1008,0
20240223,155900,740023597,1008,1008,1008,1008,0
20240223,155800,740023597,1008,1008,1008,1008,0
20240223,155700,740023597,1008,1008,1008,1008,0
20240223,155600,740023597,1008,1008,1008,1008,0
20240223,155500,740023597,1008,1008,1008,1008,0
20240223,155400,740023597,1008,1008,1008,1008,0
20240223,155300,740023597,1008,1008,1008,1008,0
20240223,155200,740023597,1008,1008,1008,1008,0
20240223,155100,740023597,1008,1008,1008,1008,0
20240223,155000,740023597,1008,1008,1008,1008,0
20240223,154900,740023597,1008,1008,1008,1008,0
20240223,154800,740023597,1008,1008,1008,1008,0
20240223,154700,740023597,1008,1008,1008,1008,0
20240223,154600,740023597,1008,1008,1008,1008,0
20240223,154500,740023597,1008,1008,1008,1008,0
20240223,154400,740023597,1008,1008,1008,1008,0
20240223,154300,740023597,1008,1008,1008,1008,0
20240223,154200,740023597,1008,1008,1008,1008,0
20240223,154100,740023597,1008,1008,1008,1008,0
20240223,154000,740023597,1008,1008,1008,1008,0
20240223,153900,740023597,1008,1008,1008,1008,0
20240223,153800,740023597,1008,1008,1008,1008,0
20240223,153700,740023597,1008,1008,1008,1008,0
20240223,153600,740023597,1008,1008,1008,1008,0
20240223,153500,740023597,1008,1008,1008,1008,0
20240223,153400,740023597,1008,1008,1008,1008,0
20240223,153300,740023597,1008,1008,1008,1008,0
20240223,153200,740023597,1008,1008,1008,1008,6160
20240223,153100,740023597,1008,1008,1008,1008,0
20240223,153000,740023597,1008,1008,1008,1008,6160
20240223,152900,733814317,1008,1008,1008,1008,0
20240223,152800,733814317,1008,1008,1008,1008,0
20240223,152700,733814317,1008,1008,1008,1008,0
20240223,152600,733814317,1008,1008,1008,1008,0
20240223,152500,733814317,1008,1008,1008,1008,0
20240223,152400,733814317,1008,1008,1008,1008,0
20240223,152300,733814317,1008,1008,1008,1008,0
20240223,152200,733814317,1008,1008,1008,1008,0
20240223,152100,733814317,1008,1008,1008,1008,0
20240223,152000,733814317,1008,1008,1008,1008,0
20240223,151900,733814317,1008,1008,1008,1008,2087
20240223,151800,731710621,1008,1008,1008,1007,1293
20240223,151700,730407649,1009,1008,1009,1008,2033
20240223,151600,728357444,1009,1009,1009,1009,99
20240223,151500,728257553,1009,1009,1009,1009,1601
20240223,151400,726642144,1009,1009,1009,1009,330
20240223,151300,726309174,1009,1009,1009,1009,549
20240223,151200,725755233,1009,1009,1009,1009,20
20240223,151100,725735053,1009,1009,1009,1009,13
20240223,151000,725721936,1009,1009,1009,1009,1711
20240223,150900,723995537,1009,1009,1009,1009,1889
20240223,150800,722089536,1010,1009,1010,1009,330
20240223,150700,721756366,1008,1008,1008,1008,12
20240223,150600,721744270,1007,1007,1007,1007,1268
20240223,150500,720467394,1007,1007,1007,1007,10007
20240223,150400,710390345,1007,1007,1007,1007,1214
20240223,150300,709167847,1007,1007,1007,1007,1230
20240223,150200,707929237,1007,1007,1007,1006,299
20240223,150100,707628145,1006,1007,1007,1006,177
20240223,150000,707449907,1007,1007,1007,1007,33
20240223,145900,707416676,1007,1008,1008,1007,3967
20240223,145800,703421820,1008,1008,1008,1008,188
20240223,145700,703232316,1008,1008,1008,1008,228
20240223,145600,703002492,1008,1008,1008,1008,6160
20240223,145500,696793212,1008,1008,1008,1007,1255
20240223,145400,695529172,1008,1008,1008,1008,2062
20240223,145300,693450676,1007,1007,1007,1007,300
20240223,145200,693148576,1008,1008,1008,1008,383
20240223,145100,692762512,1007,1008,1008,1007,395
20240223,145000,692364745,1007,1007,1007,1007,99
20240223,144900,692265052,1007,1007,1007,1007,5008
20240223,144800,687221996,1007,1007,1007,1007,109
20240223,144700,687112233,1007,1007,1007,1007,241
20240223,144600,686869546,1005,1005,1005,1005,50
20240223,144500,686819296,1005,1005,1005,1005,1204
20240223,144400,685609276,1005,1005,1006,1005,6137
20240223,144300,679441491,1005,1006,1006,1005,2336
20240223,144200,677091509,1006,1006,1007,1006,419
20240223,144100,676669924,1006,1005,1006,1005,601
20240223,144000,676065567,1007,1007,1007,1005,6170
20240223,143900,669857547,1007,1006,1007,1005,624
20240223,143800,669229510,1006,1006,1006,1006,267
20240223,143700,668960908,1006,1005,1006,1005,53
20240223,143600,668907594,1006,1005,1006,1005,339
20240223,143500,668566697,1006,1007,1007,1005,558
20240223,143400,668005177,1007,1005,1007,1005,3197
20240223,143300,664792168,1005,1006,1006,1005,11
20240223,143200,664781103,1006,1006,1006,1006,565
20240223,143100,664212713,1006,1006,1006,1006,3
20240223,143000,664209695,1006,1006,1006,1006,302
20240223,142900,663905883,1006,1005,1006,1005,2859
20240223,142800,661032288,1005,1006,1006,1005,2
20240223,142700,661030277,1006,1006,1006,1006,310
20240223,142600,660718417,1006,1008,1008,1006,2702
20240223,142500,657998565,1008,1008,1008,1008,84
20240223,142400,657913893,1008,1008,1008,1008,149
20240223,142300,657763701,1008,1008,1008,1008,27
20240223,142200,657736485,1007,1006,1007,1006,5557
20240223,142100,652140804,1006,1006,1006,1006,200
20240223,142000,651939604,1006,1006,1006,1006,200
20240223,141900,651738404,1006,1006,1006,1006,0
20240223,141800,651738404,1006,1006,1006,1006,100
20240223,141700,651637804,1007,1006,1007,1006,1077
20240223,141600,650554341,1006,1005,1006,1005,533
20240223,141500,650018145,1006,1006,1006,1006,889
20240223,141400,649123811,1005,1004,1005,1004,1782
20240223,141300,647332963,1005,1005,1005,1005,13
20240223,141200,647319898,1004,1004,1004,1004,0
20240223,141100,647319898,1004,1004,1004,1004,800
20240223,141000,646516698,1004,1005,1005,1004,3846
20240223,140900,642652588,1004,1005,1005,1004,406
20240223,140800,642244958,1004,1004,1005,1004,597
20240223,140700,641645568,1004,1004,1004,1004,778
20240223,140600,640864456,1005,1004,1005,1003,128
20240223,140500,640735861,1005,1004,1005,1003,4572
20240223,140400,636150115,1004,1003,1004,1003,511
20240223,140300,635637072,1005,1004,1005,1003,1796
20240223,140200,633834109,1004,1004,1005,1004,55
20240223,140100,633778888,1005,1004,1005,1003,628
20240223,140000,633148402,1003,1004,1004,1003,19
20240223,135900,633129340,1004,1005,1005,1004,6396
20240223,135800,626703366,1005,1005,1005,1005,3987
20240223,135700,622696431,1004,1004,1004,1003,686
20240223,135600,622008187,1004,1005,1005,1004,87
20240223,135500,621920816,1005,1004,1005,1004,1155
20240223,135400,620761194,1004,1004,1004,1004,1000
20240223,135300,619757194,1004,1004,1005,1004,1234
20240223,135200,618518030,1002,1003,1003,1002,2367
20240223,135100,616145950,1003,1003,1003,1003,1
20240223,135000,616144947,1002,1004,1004,1002,1425
20240223,134900,614714578,1003,1003,1004,1003,1098
20240223,134800,613613278,1003,1004,1004,1003,21
20240223,134700,613592195,1003,1005,1005,1003,529
20240223,134600,613060552,1005,1005,1005,1005,5
20240223,134500,613055527,1005,1005,1005,1005,15
20240223,134400,613040452,1005,1005,1005,1005,0
20240223,134300,613040452,1005,1005,1005,1005,1089
20240223,134200,611946007,1005,1005,1005,1005,1
20240223,134100,611945002,1001,1001,1001,1000,3176
20240223,134000,608767834,1001,1000,1001,1000,220
20240223,133900,608547634,1000,1002,1002,1000,7613
20240223,133800,600928758,1001,1002,1002,1001,300
20240223,133700,600628448,1001,1001,1001,1001,500
20240223,133600,600127948,1001,1001,1001,1001,1000
20240223,133500,599126948,1001,1005,1005,1000,2705
20240223,133400,596419423,1001,1001,1001,1001,1000
20240223,133300,595418423,1001,1002,1002,1001,4390
20240223,133200,591022543,1002,1002,1002,1002,2000
20240223,133100,589018543,1005,1005,1005,1005,10
20240223,133000,589008493,1005,1001,1005,1001,3505
20240223,132900,585499968,1001,1004,1004,1001,400
20240223,132800,585098968,1001,1004,1005,1001,266
20240223,132700,584832478,1004,1001,1004,1001,621
20240223,132600,584210854,1001,1001,1001,1001,200
20240223,132500,584010654,1001,1004,1004,1001,1432
20240223,132400,582576117,1004,1002,1004,1002,4033
20240223,132300,578530385,1003,1003,1003,1003,500
20240223,132200,578028885,1003,1006,1006,1003,508
20240223,132100,577519342,1006,1003,1006,1003,2207
20240223,132000,575301661,1002,1001,1002,1001,7160
20240223,131900,568132502,1001,1002,1002,1001,4856
20240223,131800,563268791,1003,1003,1003,1003,314
20240223,131700,562953849,1003,1004,1005,1003,3585
20240223,131600,559357425,1005,1005,1005,1005,254
20240223,131500,559102155,1005,1005,1006,1005,1533
20240223,131400,557560486,1006,1007,1007,1005,154
20240223,131300,557405496,1006,1005,1006,1005,2383
20240223,131200,555009686,1005,1005,1006,1005,396
20240223,131100,554611704,1005,1005,1005,1005,486
20240223,131000,554123274,1005,1006,1006,1005,154
20240223,130900,553968501,1005,1007,1007,1005,527
20240223,130800,553438864,1005,1007,1007,1005,418
20240223,130700,553018580,1007,1006,1007,1006,593
20240223,130600,552421956,1006,1006,1006,1005,4801
20240223,130500,547592199,1006,1006,1006,1006,2754
20240223,130400,544821675,1006,1006,1006,1006,7
20240223,130300,544814633,1006,1006,1006,1005,2246
20240223,130200,542556837,1006,1005,1006,1005,539
20240223,130100,542014947,1005,1004,1005,1004,3451
20240223,130000,538546914,1004,1002,1004,1001,2097
20240223,125900,536442721,1001,1002,1002,1001,2245
20240223,125800,534194764,1002,1002,1002,1002,290
20240223,125700,533904184,1002,1005,1005,1002,2511
20240223,125600,531382129,1005,1003,1005,1003,1401
20240223,125500,529976566,1000,1001,1001,1000,13918
20240223,125400,516054989,1001,1001,1003,1000,3964
20240223,125300,512087118,1000,1001,1001,1000,6536
20240223,125200,505546076,1001,1002,1002,1001,4363
20240223,125100,501178691,1003,1003,1004,1001,5755
20240223,125000,495410449,1004,1005,1005,1004,1528
20240223,124900,493876321,1005,1005,1005,1005,394
20240223,124800,493480351,1005,1006,1006,1005,2502
20240223,124700,490965740,1006,1008,1008,1006,4926
20240223,124600,486007537,1007,1007,1007,1007,10
20240223,124500,485997467,1008,1008,1008,1007,1513
20240223,124400,484473806,1007,1008,1008,1007,1716
20240223,124300,482745578,1008,1008,1008,1007,6475
20240223,124200,476221778,1008,1008,1008,1007,466
20240223,124100,475752146,1007,1008,1008,1007,3398
20240223,124000,472327963,1007,1008,1008,1007,567
20240223,123900,471756782,1008,1010,1011,1007,13285
20240223,123800,458357402,1011,1012,1012,1011,4233
20240223,123700,454075514,1012,1012,1013,1012,251
20240223,123600,453821501,1013,1013,1013,1013,100
20240223,123500,453720201,1013,1014,1014,1012,811
20240223,123400,452898620,1013,1014,1014,1013,386
20240223,123300,452507592,1013,1013,1013,1013,47
20240223,123200,452459981,1013,1013,1013,1013,1242
20240223,123100,451201835,1013,1013,1013,1013,988
20240223,123000,450200991,1013,1013,1013,1013,340
20240223,122900,449856571,1013,1013,1013,1013,2887
20240223,122800,446932040,1013,1014,1014,1013,400
20240223,122700,446526740,1014,1014,1014,1014,394
20240223,122600,446127224,1014,1014,1014,1014,252
20240223,122500,445871696,1013,1013,1013,1013,0
20240223,122400,445871696,1013,1012,1013,1012,945
20240223,122300,444915000,1013,1013,1013,1012,886
20240223,122200,444017534,1012,1012,1013,1012,1121
20240223,122100,442883062,1012,1011,1012,1011,931
20240223,122000,441941141,1011,1011,1011,1011,5
20240223,121900,441936086,1011,1012,1012,1011,1440
20240223,121800,440478896,1012,1010,1012,1010,2272
20240223,121700,438181520,1011,1011,1011,1011,12
20240223,121600,438169388,1012,1011,1012,1010,267
20240223,121500,437899451,1011,1011,1011,1011,0
20240223,121400,437899451,1011,1011,1011,1011,96
20240223,121300,437802395,1010,1011,1011,1010,1147
20240223,121200,436642786,1011,1012,1012,1011,505
20240223,121100,436132226,1011,1011,1011,1011,1001
20240223,121000,435120215,1011,1011,1011,1010,7928
20240223,120900,427112723,1011,1011,1011,1011,1182
20240223,120800,425917721,1011,1012,1012,1011,5200
20240223,120700,420660214,1011,1012,1012,1011,3052
20240223,120600,417574590,1012,1013,1013,1012,5502
20240223,120500,412005895,1013,1013,1013,1013,144
20240223,120400,411860023,1013,1013,1015,1013,1411
20240223,120300,410430382,1013,1013,1013,1013,5501
20240223,120200,404857869,1013,1015,1015,1013,3422
20240223,120100,401391283,1015,1015,1016,1013,5907
20240223,120000,395401361,1015,1014,1015,1013,4444
20240223,115900,390893055,1013,1014,1014,1013,557
20240223,115800,390328808,1014,1014,1014,1014,1206
20240223,115700,389105924,1014,1015,1015,1014,2279
20240223,115600,386794513,1015,1015,1015,1015,140
20240223,115500,386652413,1015,1016,1016,1015,425
20240223,115400,386221036,1014,1016,1016,1014,1553
20240223,115300,384644616,1015,1018,1018,1015,5198
20240223,115200,379366736,1017,1017,1018,1016,3419
20240223,115100,375891551,1018,1016,1018,1016,873
20240223,115000,375004072,1017,1018,1018,1017,5700
20240223,114900,369207171,1018,1018,1018,1017,1809
20240223,114800,367366052,1019,1019,1019,1019,37
20240223,114700,367328349,1018,1018,1018,1018,1851
20240223,114600,365444031,1018,1018,1018,1018,835
20240223,114500,364594001,1018,1019,1019,1018,1136
20240223,114400,363437420,1019,1022,1022,1019,17003
20240223,114300,346098359,1022,1022,1022,1021,17720
20240223,114200,328005819,1022,1022,1022,1022,685
20240223,114100,327305749,1022,1022,1022,1022,23
20240223,114000,327282243,1023,1023,1023,1023,20
20240223,113900,327261783,1023,1022,1023,1021,306
20240223,113800,326949236,1022,1022,1022,1022,26
20240223,113700,326922664,1023,1023,1023,1023,11
20240223,113600,326911411,1023,1021,1024,1021,146
20240223,113500,326762340,1024,1023,1024,1021,1093
20240223,113400,325645898,1024,1024,1024,1024,7
20240223,113300,325638730,1024,1024,1024,1024,11
20240223,113200,325627466,1024,1024,1024,1024,16
20240223,113100,325611082,1024,1024,1024,1021,1879
20240223,113000,323691984,1024,1024,1024,1024,1821
20240223,112900,321827280,1021,1024,1024,1021,11011
20240223,112800,310572128,1024,1024,1024,1024,110
20240223,112700,310459488,1024,1024,1024,1024,20950
20240223,112600,289006688,1023,1023,1023,1023,630
20240223,112500,288362198,1023,1023,1023,1023,1750
20240223,112400,286571948,1023,1023,1023,1023,0
20240223,112300,286571948,1023,1023,1023,1023,3418
20240223,112200,283075334,1024,1025,1025,1024,67
20240223,112100,283006707,1025,1025,1025,1025,0
20240223,112000,283006707,1025,1025,1025,1023,6102
20240223,111900,276754448,1025,1024,1025,1024,2190
20240223,111800,274511698,1025,1025,1025,1025,0
20240223,111700,274511698,1025,1025,1025,1025,0
20240223,111600,274511698,1025,1024,1025,1024,1320
20240223,111500,273159518,1024,1024,1024,1024,103
20240223,111400,273054046,1025,1025,1025,1025,127
20240223,111300,272923871,1025,1023,1025,1023,1231
20240223,111200,271664096,1023,1023,1023,1023,15
20240223,111100,271648751,1025,1025,1025,1025,110
20240223,111000,271536001,1025,1023,1025,1023,252
20240223,110900,271278195,1023,1023,1023,1023,857
20240223,110800,270401484,1023,1024,1024,1023,5970
20240223,110700,264293556,1026,1024,1026,1024,103
20240223,110600,264188024,1025,1026,1026,1025,2218
20240223,110500,261914458,1026,1025,1026,1025,1950
20240223,110400,259915654,1025,1027,1027,1025,20277
20240223,110300,239127562,1027,1027,1027,1027,458
20240223,110200,238657196,1027,1028,1028,1027,645
20240223,110100,237994723,1028,1028,1028,1027,1333
20240223,110000,236624703,1028,1028,1028,1028,18
20240223,105900,236606199,1028,1027,1028,1027,51
20240223,105800,236553801,1026,1026,1026,1026,1102
20240223,105700,235423149,1027,1027,1027,1027,348
20240223,105600,235065753,1027,1028,1028,1027,543
20240223,105500,234508072,1027,1027,1027,1027,35
20240223,105400,234472127,1027,1026,1028,1026,77
20240223,105300,234393086,1028,1027,1028,1026,3483
20240223,105200,230816256,1028,1027,1028,1027,312
20240223,105100,230495692,1027,1028,1028,1027,768
20240223,105000,229706488,1029,1028,1029,1028,3901
20240223,104900,225695859,1028,1029,1030,1028,1150
20240223,104800,224512587,1029,1029,1029,1029,65
20240223,104700,224445702,1028,1028,1028,1028,3090
20240223,104600,221269182,1028,1028,1028,1028,81
20240223,104500,221185914,1028,1027,1028,1027,2134
20240223,104400,218992413,1028,1028,1028,1028,50
20240223,104300,218941013,1028,1028,1028,1028,150
20240223,104200,218786813,1028,1027,1028,1027,13
20240223,104100,218773452,1027,1027,1028,1027,2217
20240223,104000,216496378,1027,1027,1028,1027,2023
20240223,103900,214418737,1028,1028,1028,1028,1041
20240223,103800,213348589,1028,1028,1028,1027,1370
20240223,103700,211940430,1028,1028,1028,1027,354
20240223,103600,211576568,1028,1028,1029,1027,14185
20240223,103500,197004098,1028,1028,1029,1028,3489
20240223,103400,193417006,1029,1029,1029,1028,2983
20240223,103300,190347799,1030,1030,1030,1030,2000
20240223,103200,188287799,1030,1030,1030,1030,20
20240223,103100,188267199,1029,1030,1030,1029,2194
20240223,103000,186007451,1030,1030,1030,1030,74
20240223,102900,185931231,1030,1030,1030,1030,0
20240223,102800,185931231,1030,1030,1030,1028,321
20240223,102700,185600603,1030,1030,1030,1030,247
20240223,102600,185346193,1030,1030,1030,1030,5
20240223,102500,185341043,1028,1028,1028,1028,341
20240223,102400,184990495,1028,1028,1028,1028,4054
20240223,102300,180822983,1028,1028,1028,1028,8712
20240223,102200,171867047,1028,1028,1028,1027,410
20240223,102100,171445666,1028,1028,1028,1028,3595
20240223,102000,167750006,1029,1029,1029,1029,107
20240223,101900,167639903,1030,1029,1030,1028,1850
20240223,101800,165737902,1029,1030,1030,1029,5029
20240223,101700,160560878,1031,1031,1031,1030,154
20240223,101600,160402204,1031,1032,1032,1030,1333
20240223,101500,159028189,1032,1032,1032,1032,99
20240223,101400,158926021,1032,1035,1035,1032,270
20240223,101300,158647333,1035,1035,1035,1035,8
20240223,101200,158639053,1035,1035,1035,1035,11
20240223,101100,158627668,1035,1035,1035,1035,0
20240223,101000,158627668,1035,1035,1035,1035,2348
20240223,100900,156197488,1035,1035,1035,1035,10
20240223,100800,156187138,1036,1036,1036,1036,9
20240223,100700,156177814,1036,1035,1036,1035,701
20240223,100600,155452278,1032,1031,1032,1030,2979
20240223,100500,152381020,1032,1037,1037,1032,1050
20240223,100400,151294855,1037,1036,1037,1036,3068
20240223,100300,148116390,1036,1035,1037,1034,3014
20240223,100200,144993903,1036,1036,1036,1031,1063
20240223,100100,143897158,1031,1036,1036,1031,3429
20240223,100000,140357732,1037,1037,1037,1037,38
20240223,095900,140318326,1037,1037,1037,1037,21
20240223,095800,140296549,1033,1033,1033,1033,1
20240223,095700,140295516,1037,1037,1037,1037,200
20240223,095600,140088116,1032,1032,1035,1032,1739
20240223,095500,138292211,1032,1035,1035,1032,2261
20240223,095400,135955676,1035,1035,1035,1035,119
20240223,095300,135832511,1031,1031,1031,1031,1
20240223,095200,135831480,1031,1031,1031,1031,0
20240223,095100,135831480,1031,1032,1032,1031,200
20240223,095000,135625269,1031,1032,1032,1031,80
20240223,094900,135542759,1031,1031,1031,1031,0
20240223,094800,135542759,1031,1030,1031,1030,2722
20240223,094700,132738094,1029,1032,1032,1029,2170
20240223,094600,130502742,1031,1031,1031,1031,1207
20240223,094500,129258325,1031,1030,1031,1030,1957
20240223,094400,127242515,1030,1029,1030,1029,4634
20240223,094300,122471404,1028,1029,1029,1028,545
20240223,094200,121911099,1029,1030,1030,1029,1226
20240223,094100,120649103,1030,1032,1035,1030,7859
20240223,094000,112551874,1031,1032,1035,1031,8871
20240223,093900,103405766,1031,1034,1035,1031,2709
20240223,093800,100607609,1035,1035,1035,1034,1262
20240223,093700,99302596,1035,1035,1035,1035,769
20240223,093600,98506681,1035,1037,1037,1034,6060
20240223,093500,92231438,1037,1039,1040,1037,3214
20240223,093400,88895903,1038,1040,1040,1038,8502
20240223,093300,80061172,1040,1040,1041,1040,9169
20240223,093200,70525401,1040,1042,1042,1040,3740
20240223,093100,66633988,1042,1043,1043,1041,2568
20240223,093000,63959709,1042,1043,1043,1042,205
20240223,092900,63745984,1042,1043,1043,1042,125
20240223,092800,63615610,1044,1044,1044,1043,144
20240223,092700,63465350,1044,1043,1044,1043,1199
20240223,092600,62214613,1043,1043,1044,1043,2425
20240223,092500,59685271,1044,1045,1045,1044,337
20240223,092400,59333414,1045,1044,1045,1044,40
20240223,092300,59291625,1045,1044,1045,1044,1103
20240223,092200,58140068,1044,1045,1046,1044,7494
20240223,092100,50315861,1045,1045,1045,1045,185
20240223,092000,50122536,1045,1045,1045,1045,1000
20240223,091900,49077536,1045,1047,1047,1044,312
20240223,091800,48751502,1044,1045,1045,1044,1389
20240223,091700,47300497,1047,1047,1047,1046,443
20240223,091600,46836878,1046,1046,1047,1045,7200
20240223,091500,39307356,1047,1048,1048,1047,2849
20240223,091400,36322978,1048,1048,1048,1047,207
20240223,091300,36106044,1048,1047,1048,1047,61
20240223,091200,36042136,1048,1047,1048,1047,577
20240223,091100,35437977,1048,1048,1048,1048,182
20240223,091000,35247241,1048,1048,1049,1048,5112
20240223,090900,29889469,1049,1049,1049,1048,12793
20240223,090800,16475565,1049,1052,1052,1049,3720
20240223,090700,12567697,1053,1052,1053,1052,885
20240223,090600,11636292,1052,1053,1053,1052,891
20240223,090500,10698381,1053,1053,1053,1053,208
20240223,090400,10479357,1053,1057,1057,1053,914
20240223,090300,9513715,1057,1052,1057,1052,57
20240223,090200,9453481,1052,1052,1052,1052,1412
20240223,090100,7968057,1052,1049,1052,1049,1350
20240223,090000,6551232,1052,1052,1052,1050,6233