stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190300,468149306,1821,1821,1821,1821,4870
20240222,190200,468149306,1821,1821,1821,1821,0
20240222,190100,468149306,1821,1821,1821,1821,0
20240222,190000,468149306,1821,1821,1821,1821,0
20240222,185900,468149306,1821,1821,1821,1821,0
20240222,185800,468149306,1821,1821,1821,1821,0
20240222,185700,468149306,1821,1821,1821,1821,0
20240222,185600,468149306,1821,1821,1821,1821,0
20240222,185500,468149306,1821,1821,1821,1821,0
20240222,185400,468149306,1821,1821,1821,1821,0
20240222,185300,468149306,1821,1821,1821,1821,0
20240222,185200,468149306,1821,1821,1821,1821,0
20240222,185100,468149306,1821,1821,1821,1821,0
20240222,185000,468149306,1821,1821,1821,1821,0
20240222,184900,468149306,1821,1821,1821,1821,0
20240222,184800,468149306,1821,1821,1821,1821,0
20240222,184700,468149306,1821,1821,1821,1821,0
20240222,184600,468149306,1821,1821,1821,1821,0
20240222,184500,468149306,1821,1821,1821,1821,0
20240222,184400,468149306,1821,1821,1821,1821,0
20240222,184300,468149306,1821,1821,1821,1821,0
20240222,184200,468149306,1821,1821,1821,1821,0
20240222,184100,468149306,1821,1821,1821,1821,0
20240222,184000,468149306,1821,1821,1821,1821,0
20240222,183900,468149306,1821,1821,1821,1821,0
20240222,183800,468149306,1821,1821,1821,1821,0
20240222,183700,468149306,1821,1821,1821,1821,0
20240222,183600,468149306,1821,1821,1821,1821,0
20240222,183500,468149306,1821,1821,1821,1821,0
20240222,183400,468149306,1821,1821,1821,1821,0
20240222,183300,468149306,1821,1821,1821,1821,4870
20240222,183200,468149306,1821,1821,1821,1821,0
20240222,183100,468149306,1821,1821,1821,1821,0
20240222,183000,468149306,1821,1821,1821,1821,0
20240222,182900,468149306,1821,1821,1821,1821,0
20240222,182800,468149306,1821,1821,1821,1821,0
20240222,182700,468149306,1821,1821,1821,1821,0
20240222,182600,468149306,1821,1821,1821,1821,0
20240222,182500,468149306,1821,1821,1821,1821,0
20240222,182400,468149306,1821,1821,1821,1821,0
20240222,182300,468149306,1821,1821,1821,1821,0
20240222,182200,468149306,1821,1821,1821,1821,0
20240222,182100,468149306,1821,1821,1821,1821,0
20240222,182000,468149306,1821,1821,1821,1821,0
20240222,181900,468149306,1821,1821,1821,1821,0
20240222,181800,468149306,1821,1821,1821,1821,0
20240222,181700,468149306,1821,1821,1821,1821,0
20240222,181600,468149306,1821,1821,1821,1821,0
20240222,181500,468149306,1821,1821,1821,1821,0
20240222,181400,468149306,1821,1821,1821,1821,0
20240222,181300,468149306,1821,1821,1821,1821,0
20240222,181200,468149306,1821,1821,1821,1821,0
20240222,181100,468149306,1821,1821,1821,1821,0
20240222,181000,468149306,1821,1821,1821,1821,0
20240222,180900,468149306,1821,1821,1821,1821,0
20240222,180800,468149306,1821,1821,1821,1821,0
20240222,180700,468149306,1821,1821,1821,1821,0
20240222,180600,468149306,1821,1821,1821,1821,0
20240222,180500,468149306,1821,1821,1821,1821,0
20240222,180400,468149306,1821,1821,1821,1821,0
20240222,180300,468149306,1821,1821,1821,1821,4870
20240222,180200,468149306,1821,1821,1821,1821,0
20240222,180100,468149306,1821,1821,1821,1821,0
20240222,180000,468149306,1821,1821,1821,1821,0
20240222,175900,468149306,1821,1821,1821,1821,0
20240222,175800,468149306,1821,1821,1821,1821,0
20240222,175700,468149306,1821,1821,1821,1821,0
20240222,175600,468149306,1821,1821,1821,1821,0
20240222,175500,468149306,1821,1821,1821,1821,0
20240222,175400,468149306,1821,1821,1821,1821,0
20240222,175300,468149306,1821,1821,1821,1821,0
20240222,175200,468149306,1821,1821,1821,1821,0
20240222,175100,468149306,1821,1821,1821,1821,0
20240222,175000,468149306,1821,1821,1821,1821,0
20240222,174900,468149306,1821,1821,1821,1821,0
20240222,174800,468149306,1821,1821,1821,1821,0
20240222,174700,468149306,1821,1821,1821,1821,0
20240222,174600,468149306,1821,1821,1821,1821,0
20240222,174500,468149306,1821,1821,1821,1821,0
20240222,174400,468149306,1821,1821,1821,1821,0
20240222,174300,468149306,1821,1821,1821,1821,0
20240222,174200,468149306,1821,1821,1821,1821,0
20240222,174100,468149306,1821,1821,1821,1821,0
20240222,174000,468149306,1821,1821,1821,1821,0
20240222,173900,468149306,1821,1821,1821,1821,0
20240222,173800,468149306,1821,1821,1821,1821,0
20240222,173700,468149306,1821,1821,1821,1821,0
20240222,173600,468149306,1821,1821,1821,1821,0
20240222,173500,468149306,1821,1821,1821,1821,0
20240222,173400,468149306,1821,1821,1821,1821,0
20240222,173300,468149306,1821,1821,1821,1821,4870
20240222,173200,468149306,1821,1821,1821,1821,0
20240222,173100,468149306,1821,1821,1821,1821,0
20240222,173000,468149306,1821,1821,1821,1821,0
20240222,172900,468149306,1821,1821,1821,1821,0
20240222,172800,468149306,1821,1821,1821,1821,0
20240222,172700,468149306,1821,1821,1821,1821,0
20240222,172600,468149306,1821,1821,1821,1821,0
20240222,172500,468149306,1821,1821,1821,1821,0
20240222,172400,468149306,1821,1821,1821,1821,0
20240222,172300,468149306,1821,1821,1821,1821,0
20240222,172200,468149306,1821,1821,1821,1821,0
20240222,172100,468149306,1821,1821,1821,1821,0
20240222,172000,468149306,1821,1821,1821,1821,0
20240222,171900,468149306,1821,1821,1821,1821,0
20240222,171800,468149306,1821,1821,1821,1821,0
20240222,171700,468149306,1821,1821,1821,1821,0
20240222,171600,468149306,1821,1821,1821,1821,0
20240222,171500,468149306,1821,1821,1821,1821,0
20240222,171400,468149306,1821,1821,1821,1821,0
20240222,171300,468149306,1821,1821,1821,1821,0
20240222,171200,468149306,1821,1821,1821,1821,0
20240222,171100,468149306,1821,1821,1821,1821,0
20240222,171000,468149306,1821,1821,1821,1821,0
20240222,170900,468149306,1821,1821,1821,1821,0
20240222,170800,468149306,1821,1821,1821,1821,0
20240222,170700,468149306,1821,1821,1821,1821,0
20240222,170600,468149306,1821,1821,1821,1821,0
20240222,170500,468149306,1821,1821,1821,1821,0
20240222,170400,468149306,1821,1821,1821,1821,0
20240222,170300,468149306,1821,1821,1821,1821,4870
20240222,170200,468149306,1821,1821,1821,1821,0
20240222,170100,468149306,1821,1821,1821,1821,0
20240222,170000,468149306,1821,1821,1821,1821,0
20240222,165900,468149306,1821,1821,1821,1821,0
20240222,165800,468149306,1821,1821,1821,1821,0
20240222,165700,468149306,1821,1821,1821,1821,0
20240222,165600,468149306,1821,1821,1821,1821,0
20240222,165500,468149306,1821,1821,1821,1821,0
20240222,165400,468149306,1821,1821,1821,1821,0
20240222,165300,468149306,1821,1821,1821,1821,0
20240222,165200,468149306,1821,1821,1821,1821,0
20240222,165100,468149306,1821,1821,1821,1821,0
20240222,165000,468149306,1821,1821,1821,1821,0
20240222,164900,468149306,1821,1821,1821,1821,0
20240222,164800,468149306,1821,1821,1821,1821,0
20240222,164700,468149306,1821,1821,1821,1821,0
20240222,164600,468149306,1821,1821,1821,1821,0
20240222,164500,468149306,1821,1821,1821,1821,0
20240222,164400,468149306,1821,1821,1821,1821,0
20240222,164300,468149306,1821,1821,1821,1821,0
20240222,164200,468149306,1821,1821,1821,1821,0
20240222,164100,468149306,1821,1821,1821,1821,0
20240222,164000,468149306,1821,1821,1821,1821,0
20240222,163900,468149306,1821,1821,1821,1821,0
20240222,163800,468149306,1821,1821,1821,1821,0
20240222,163700,468149306,1821,1821,1821,1821,0
20240222,163600,468149306,1821,1821,1821,1821,0
20240222,163500,468149306,1821,1821,1821,1821,0
20240222,163400,468149306,1821,1821,1821,1821,0
20240222,163300,468149306,1821,1821,1821,1821,4870
20240222,163200,468149306,1821,1821,1821,1821,0
20240222,163100,468149306,1821,1821,1821,1821,0
20240222,163000,468149306,1821,1821,1821,1821,0
20240222,162900,468149306,1821,1821,1821,1821,0
20240222,162800,468149306,1821,1821,1821,1821,0
20240222,162700,468149306,1821,1821,1821,1821,0
20240222,162600,468149306,1821,1821,1821,1821,0
20240222,162500,468149306,1821,1821,1821,1821,0
20240222,162400,468149306,1821,1821,1821,1821,0
20240222,162300,468149306,1821,1821,1821,1821,0
20240222,162200,468149306,1821,1821,1821,1821,0
20240222,162100,468149306,1821,1821,1821,1821,0
20240222,162000,468149306,1821,1821,1821,1821,0
20240222,161900,468149306,1821,1821,1821,1821,0
20240222,161800,468149306,1821,1821,1821,1821,0
20240222,161700,468149306,1821,1821,1821,1821,0
20240222,161600,468149306,1821,1821,1821,1821,0
20240222,161500,468149306,1821,1821,1821,1821,0
20240222,161400,468149306,1821,1821,1821,1821,0
20240222,161300,468149306,1821,1821,1821,1821,0
20240222,161200,468149306,1821,1821,1821,1821,0
20240222,161100,468149306,1821,1821,1821,1821,0
20240222,161000,468149306,1821,1821,1821,1821,0
20240222,160900,468149306,1821,1821,1821,1821,0
20240222,160800,468149306,1821,1821,1821,1821,0
20240222,160700,468149306,1821,1821,1821,1821,0
20240222,160600,468149306,1821,1821,1821,1821,0
20240222,160500,468149306,1821,1821,1821,1821,0
20240222,160400,468149306,1821,1821,1821,1821,0
20240222,160300,468149306,1821,1821,1821,1821,4870
20240222,160200,468149306,1821,1821,1821,1821,0
20240222,160100,468149306,1821,1821,1821,1821,0
20240222,160000,468149306,1821,1821,1821,1821,0
20240222,155900,468149306,1821,1821,1821,1821,0
20240222,155800,468149306,1821,1821,1821,1821,0
20240222,155700,468149306,1821,1821,1821,1821,0
20240222,155600,468149306,1821,1821,1821,1821,0
20240222,155500,468149306,1821,1821,1821,1821,0
20240222,155400,468149306,1821,1821,1821,1821,0
20240222,155300,468149306,1821,1821,1821,1821,0
20240222,155200,468149306,1821,1821,1821,1821,0
20240222,155100,468149306,1821,1821,1821,1821,0
20240222,155000,468149306,1821,1821,1821,1821,0
20240222,154900,468149306,1821,1821,1821,1821,0
20240222,154800,468149306,1821,1821,1821,1821,0
20240222,154700,468149306,1821,1821,1821,1821,0
20240222,154600,468149306,1821,1821,1821,1821,0
20240222,154500,468149306,1821,1821,1821,1821,0
20240222,154400,468149306,1821,1821,1821,1821,0
20240222,154300,468149306,1821,1821,1821,1821,0
20240222,154200,468149306,1821,1821,1821,1821,0
20240222,154100,468149306,1821,1821,1821,1821,0
20240222,154000,468149306,1821,1821,1821,1821,0
20240222,153900,468149306,1821,1821,1821,1821,0
20240222,153800,468149306,1821,1821,1821,1821,0
20240222,153700,468149306,1821,1821,1821,1821,0
20240222,153600,468149306,1821,1821,1821,1821,0
20240222,153500,468149306,1821,1821,1821,1821,0
20240222,153400,468149306,1821,1821,1821,1821,0
20240222,153300,468149306,1821,1821,1821,1821,4870
20240222,153200,468149306,1821,1821,1821,1821,0
20240222,153100,468149306,1821,1821,1821,1821,0
20240222,153000,468149306,1821,1821,1821,1821,4870
20240222,152900,459281036,1820,1820,1820,1820,0
20240222,152800,459281036,1820,1820,1820,1820,0
20240222,152700,459281036,1820,1820,1820,1820,0
20240222,152600,459281036,1820,1820,1820,1820,0
20240222,152500,459281036,1820,1820,1820,1820,0
20240222,152400,459281036,1820,1820,1820,1820,0
20240222,152300,459281036,1820,1820,1820,1820,0
20240222,152200,459281036,1820,1820,1820,1820,0
20240222,152100,459281036,1820,1820,1820,1820,0
20240222,152000,459281036,1820,1820,1820,1820,0
20240222,151900,459281036,1820,1822,1823,1820,147
20240222,151800,459013481,1822,1821,1822,1820,1607
20240222,151700,456088680,1823,1824,1824,1821,741
20240222,151600,454739276,1821,1822,1822,1820,5003
20240222,151500,445629869,1823,1825,1825,1823,67
20240222,151400,445507599,1825,1825,1825,1825,195
20240222,151300,445151724,1825,1824,1825,1823,85
20240222,151200,444996604,1825,1824,1825,1824,46
20240222,151100,444912697,1822,1822,1822,1822,1335
20240222,151000,442480327,1822,1819,1822,1819,1497
20240222,150900,439755229,1819,1819,1820,1819,40
20240222,150800,439682468,1819,1819,1820,1819,223
20240222,150700,439276731,1820,1819,1820,1819,73
20240222,150600,439143933,1820,1818,1820,1818,104
20240222,150500,438954859,1819,1818,1820,1818,104
20240222,150400,438765745,1817,1822,1822,1817,6456
20240222,150300,427021717,1821,1825,1825,1820,4775
20240222,150200,418325531,1823,1822,1823,1822,263
20240222,150100,417846145,1821,1823,1823,1821,1400
20240222,150000,415295945,1823,1821,1823,1821,60
20240222,145900,415186683,1821,1822,1822,1821,860
20240222,145800,413620424,1823,1823,1825,1822,774
20240222,145700,412210188,1822,1822,1822,1822,0
20240222,145600,412210188,1822,1822,1822,1822,11
20240222,145500,412190146,1821,1822,1822,1821,1000
20240222,145400,410368846,1821,1822,1822,1821,1742
20240222,145300,407196489,1822,1823,1823,1822,6474
20240222,145200,395398029,1824,1823,1824,1823,1158
20240222,145100,393285895,1824,1824,1824,1823,1107
20240222,145000,391266751,1825,1825,1825,1824,1148
20240222,144900,389172491,1825,1825,1825,1825,285
20240222,144800,388652366,1828,1828,1828,1828,0
20240222,144700,388652366,1828,1828,1828,1828,12
20240222,144600,388630430,1824,1825,1825,1824,2000
20240222,144500,384981830,1824,1824,1824,1824,0
20240222,144400,384981830,1824,1824,1824,1824,0
20240222,144300,384981830,1824,1825,1825,1824,1020
20240222,144200,383120750,1825,1825,1825,1825,390
20240222,144100,382409000,1829,1826,1829,1825,1010
20240222,144000,380565610,1829,1829,1829,1829,0
20240222,143900,380565610,1829,1829,1829,1829,33
20240222,143800,380505253,1825,1825,1825,1825,500
20240222,143700,379592753,1825,1825,1825,1825,0
20240222,143600,379592753,1825,1825,1825,1825,0
20240222,143500,379592753,1825,1825,1825,1825,0
20240222,143400,379592753,1825,1825,1825,1825,1440
20240222,143300,376964753,1830,1831,1831,1830,35
20240222,143200,376900698,1831,1831,1831,1831,0
20240222,143100,376900698,1831,1830,1831,1830,4001
20240222,143000,369578867,1830,1831,1831,1825,446
20240222,142900,368762446,1831,1831,1831,1831,69
20240222,142800,368636107,1831,1831,1831,1831,15
20240222,142700,368608642,1831,1832,1832,1831,14
20240222,142600,368582998,1832,1825,1832,1825,513
20240222,142500,367645256,1828,1825,1828,1825,349
20240222,142400,367008325,1825,1825,1825,1825,176
20240222,142300,366687125,1828,1828,1828,1828,0
20240222,142200,366687125,1828,1828,1828,1828,0
20240222,142100,366687125,1828,1828,1828,1828,0
20240222,142000,366687125,1828,1828,1828,1825,1503
20240222,141900,363943434,1828,1828,1828,1828,0
20240222,141800,363943434,1828,1828,1828,1828,10
20240222,141700,363925154,1829,1829,1829,1829,0
20240222,141600,363925154,1829,1829,1829,1829,0
20240222,141500,363925154,1829,1829,1829,1829,0
20240222,141400,363925154,1829,1829,1829,1829,0
20240222,141300,363925154,1829,1829,1829,1829,161
20240222,141200,363630685,1829,1829,1829,1829,1
20240222,141100,363628856,1824,1824,1824,1824,601
20240222,141000,362532632,1824,1825,1829,1824,1656
20240222,140900,359510209,1825,1828,1829,1825,3041
20240222,140800,353958563,1829,1830,1830,1829,4394
20240222,140700,345921754,1830,1830,1830,1830,58
20240222,140600,345815614,1831,1830,1832,1830,66
20240222,140500,345694826,1830,1830,1830,1830,2361
20240222,140400,341374196,1833,1831,1833,1830,3501
20240222,140300,334966463,1833,1831,1833,1831,2330
20240222,140200,330699531,1831,1831,1831,1831,0
20240222,140100,330699531,1831,1831,1831,1831,27
20240222,140000,330650094,1831,1831,1831,1831,57
20240222,135900,330545727,1831,1832,1832,1831,55
20240222,135800,330445012,1832,1832,1832,1832,502
20240222,135700,329525348,1832,1832,1832,1832,57
20240222,135600,329420924,1832,1832,1832,1832,57
20240222,135500,329316500,1833,1832,1833,1832,568
20240222,135400,328275858,1832,1832,1832,1832,57
20240222,135300,328171434,1833,1832,1833,1832,1530
20240222,135200,325368473,1832,1832,1832,1832,21
20240222,135100,325330001,1832,1832,1832,1832,57
20240222,135000,325225577,1832,1832,1832,1832,57
20240222,134900,325121153,1832,1832,1833,1832,178
20240222,134800,324795056,1832,1832,1833,1832,286
20240222,134700,324271103,1832,1834,1834,1832,4532
20240222,134600,315963954,1835,1835,1835,1835,40
20240222,134500,315890554,1837,1837,1837,1837,0
20240222,134400,315890554,1837,1837,1837,1837,0
20240222,134300,315890554,1837,1837,1837,1837,0
20240222,134200,315890554,1837,1837,1837,1837,0
20240222,134100,315890554,1837,1837,1837,1837,1
20240222,134000,315888717,1839,1839,1839,1839,0
20240222,133900,315888717,1839,1839,1839,1839,0
20240222,133800,315888717,1839,1839,1839,1839,0
20240222,133700,315888717,1839,1839,1839,1839,410
20240222,133600,315134727,1839,1839,1839,1839,177
20240222,133500,314809224,1836,1836,1836,1836,1475
20240222,133400,312101124,1836,1836,1836,1836,4
20240222,133300,312093780,1834,1834,1834,1834,54
20240222,133200,311994744,1836,1836,1836,1836,0
20240222,133100,311994744,1836,1835,1836,1832,702
20240222,133000,310707446,1836,1836,1836,1836,0
20240222,132900,310707446,1836,1836,1836,1836,0
20240222,132800,310707446,1836,1836,1836,1836,0
20240222,132700,310707446,1836,1836,1836,1836,668
20240222,132600,309480998,1836,1836,1836,1836,158
20240222,132500,309190910,1836,1836,1836,1836,0
20240222,132400,309190910,1836,1836,1836,1836,0
20240222,132300,309190910,1836,1836,1836,1836,0
20240222,132200,309190910,1836,1836,1836,1836,0
20240222,132100,309190910,1836,1836,1836,1836,180
20240222,132000,308860430,1836,1836,1836,1836,5
20240222,131900,308851250,1832,1833,1833,1832,300
20240222,131800,308301628,1833,1833,1833,1833,1
20240222,131700,308299795,1833,1833,1833,1833,1
20240222,131600,308297962,1836,1836,1836,1836,0
20240222,131500,308297962,1836,1836,1836,1836,1
20240222,131400,308296126,1833,1833,1833,1833,0
20240222,131300,308296126,1833,1833,1833,1833,0
20240222,131200,308296126,1833,1833,1833,1833,0
20240222,131100,308296126,1833,1833,1833,1833,50
20240222,131000,308204476,1833,1833,1833,1833,0
20240222,130900,308204476,1833,1833,1833,1833,0
20240222,130800,308204476,1833,1836,1836,1833,31
20240222,130700,308147647,1834,1834,1834,1834,0
20240222,130600,308147647,1834,1833,1836,1833,54
20240222,130500,308048659,1833,1833,1833,1833,13
20240222,130400,308024830,1833,1833,1833,1833,0
20240222,130300,308024830,1833,1833,1833,1833,0
20240222,130200,308024830,1833,1833,1833,1833,0
20240222,130100,308024830,1833,1833,1833,1833,10
20240222,130000,308006500,1836,1836,1836,1836,1
20240222,125900,308004664,1833,1834,1834,1833,922
20240222,125800,306313728,1835,1836,1836,1835,153
20240222,125700,306032830,1837,1837,1837,1837,0
20240222,125600,306032830,1837,1837,1837,1837,0
20240222,125500,306032830,1837,1837,1837,1837,2
20240222,125400,306029156,1839,1839,1839,1839,1
20240222,125300,306027317,1838,1839,1839,1838,103
20240222,125200,305837902,1839,1839,1839,1839,2
20240222,125100,305834224,1840,1840,1840,1840,0
20240222,125000,305834224,1840,1841,1841,1840,16
20240222,124900,305804769,1841,1839,1841,1839,11
20240222,124800,305784520,1842,1842,1842,1842,0
20240222,124700,305784520,1842,1842,1842,1842,50
20240222,124600,305692420,1843,1843,1843,1843,0
20240222,124500,305692420,1843,1843,1843,1843,0
20240222,124400,305692420,1843,1843,1843,1843,0
20240222,124300,305692420,1843,1843,1843,1843,1
20240222,124200,305690577,1840,1840,1840,1840,670
20240222,124100,304457777,1840,1840,1840,1840,0
20240222,124000,304457777,1840,1840,1840,1840,0
20240222,123900,304457777,1840,1840,1840,1840,0
20240222,123800,304457777,1840,1840,1840,1840,0
20240222,123700,304457777,1840,1839,1840,1839,2475
20240222,123600,299903778,1839,1839,1839,1839,3598
20240222,123500,293287056,1839,1838,1839,1838,151
20240222,123400,293009517,1838,1838,1838,1838,10
20240222,123300,292991137,1839,1839,1839,1839,0
20240222,123200,292991137,1839,1838,1839,1838,1040
20240222,123100,291079577,1837,1837,1837,1837,660
20240222,123000,289867157,1837,1837,1837,1837,10
20240222,122900,289848787,1837,1834,1837,1834,128
20240222,122800,289613945,1833,1833,1833,1833,901
20240222,122700,287962412,1832,1832,1832,1832,1
20240222,122600,287960580,1823,1828,1830,1823,12134
20240222,122500,265768066,1829,1829,1829,1829,0
20240222,122400,265768066,1829,1826,1829,1826,4830
20240222,122300,256948483,1826,1826,1826,1826,1000
20240222,122200,255122483,1826,1826,1826,1826,0
20240222,122100,255122483,1826,1826,1826,1826,0
20240222,122000,255122483,1826,1826,1826,1826,0
20240222,121900,255122483,1826,1821,1826,1821,332
20240222,121800,254517906,1821,1822,1822,1821,799
20240222,121700,253062193,1825,1825,1825,1825,250
20240222,121600,252605943,1825,1825,1825,1825,142
20240222,121500,252346793,1825,1825,1825,1825,1
20240222,121400,252344968,1821,1821,1821,1821,0
20240222,121300,252344968,1821,1821,1821,1821,916
20240222,121200,250676932,1822,1822,1822,1821,389
20240222,121100,249968239,1822,1822,1823,1822,140
20240222,121000,249713129,1825,1825,1825,1825,3
20240222,120900,249707654,1822,1822,1822,1822,1000
20240222,120800,247885654,1822,1823,1823,1822,120
20240222,120700,247667004,1824,1822,1824,1822,108
20240222,120600,247470151,1822,1822,1822,1822,101
20240222,120500,247286129,1823,1822,1823,1822,651
20240222,120400,246099423,1823,1824,1824,1823,5325
20240222,120300,236388817,1825,1825,1825,1825,10
20240222,120200,236370567,1824,1824,1824,1824,65
20240222,120100,236252007,1824,1825,1825,1824,840
20240222,120000,234719339,1825,1825,1825,1825,1065
20240222,115900,232775714,1825,1825,1826,1825,56
20240222,115800,232673513,1826,1825,1826,1825,69
20240222,115700,232547584,1825,1825,1825,1825,455
20240222,115600,231717209,1824,1824,1824,1824,69
20240222,115500,231591353,1825,1826,1826,1825,436
20240222,115400,230795220,1826,1826,1826,1826,12
20240222,115300,230773308,1824,1826,1826,1824,34
20240222,115200,230711272,1826,1824,1826,1824,142
20240222,115100,230452262,1824,1824,1824,1824,67
20240222,115000,230330054,1826,1824,1826,1824,74
20240222,114900,230195066,1823,1822,1823,1822,1027
20240222,114800,228322912,1823,1823,1823,1823,500
20240222,114700,227411412,1823,1823,1823,1823,0
20240222,114600,227411412,1823,1822,1823,1822,184
20240222,114500,227076082,1822,1822,1822,1822,5
20240222,114400,227066972,1823,1823,1823,1823,0
20240222,114300,227066972,1823,1822,1823,1822,16
20240222,114200,227037819,1822,1822,1822,1822,26
20240222,114100,226990447,1822,1823,1823,1822,57
20240222,114000,226886543,1823,1823,1823,1823,55
20240222,113900,226786278,1823,1824,1824,1823,245
20240222,113800,226339443,1826,1826,1826,1826,113
20240222,113700,226133105,1826,1828,1828,1826,16
20240222,113600,226103867,1829,1822,1829,1821,3245
20240222,113500,220194014,1823,1824,1824,1823,304
20240222,113400,219639820,1824,1824,1824,1824,1
20240222,113300,219637996,1824,1823,1824,1823,30
20240222,113200,219583297,1823,1823,1823,1823,48
20240222,113100,219495793,1824,1822,1825,1822,12
20240222,113000,219473922,1822,1824,1824,1822,53
20240222,112900,219377253,1824,1825,1825,1824,7
20240222,112800,219364481,1824,1825,1825,1824,2
20240222,112700,219360832,1824,1824,1824,1824,0
20240222,112600,219360832,1824,1826,1828,1823,1848
20240222,112500,215991912,1824,1828,1828,1821,2004
20240222,112400,212342551,1824,1828,1828,1821,1003
20240222,112300,210515751,1828,1824,1828,1822,4
20240222,112200,210508454,1822,1823,1828,1822,12
20240222,112100,210486574,1821,1823,1823,1821,1348
20240222,112000,208030494,1824,1826,1830,1824,888
20240222,111900,206410395,1826,1829,1829,1826,7614
20240222,111800,192493264,1829,1830,1830,1829,9692
20240222,111700,174760334,1830,1831,1831,1830,62
20240222,111600,174646864,1834,1832,1834,1831,434
20240222,111500,173852189,1834,1834,1834,1834,1
20240222,111400,173850355,1833,1833,1833,1833,5
20240222,111300,173841190,1834,1834,1834,1834,4
20240222,111200,173833854,1835,1839,1839,1835,16
20240222,111100,173804475,1832,1832,1832,1831,3817
20240222,111000,166815000,1832,1839,1839,1832,48
20240222,110900,166727012,1833,1833,1833,1833,1122
20240222,110800,164670386,1833,1833,1833,1833,0
20240222,110700,164670386,1833,1839,1839,1833,22
20240222,110600,164629994,1839,1839,1839,1839,0
20240222,110500,164629994,1839,1839,1839,1839,0
20240222,110400,164629994,1839,1839,1839,1839,0
20240222,110300,164629994,1839,1839,1839,1839,0
20240222,110200,164629994,1839,1839,1839,1839,0
20240222,110100,164629994,1839,1839,1839,1839,0
20240222,110000,164629994,1839,1839,1839,1839,5
20240222,105900,164620799,1839,1839,1839,1839,500
20240222,105800,163701299,1839,1839,1839,1839,0
20240222,105700,163701299,1839,1839,1839,1839,0
20240222,105600,163701299,1839,1839,1839,1839,0
20240222,105500,163701299,1839,1839,1839,1839,0
20240222,105400,163701299,1839,1839,1839,1839,0
20240222,105300,163701299,1839,1839,1839,1839,0
20240222,105200,163701299,1839,1839,1839,1839,7
20240222,105100,163688426,1832,1837,1838,1832,505
20240222,105000,162762725,1838,1838,1838,1838,0
20240222,104900,162762725,1838,1839,1839,1838,278
20240222,104800,162251755,1838,1838,1838,1838,0
20240222,104700,162251755,1838,1838,1838,1838,100
20240222,104600,162067955,1838,1838,1838,1838,0
20240222,104500,162067955,1838,1835,1838,1835,9
20240222,104400,162051437,1834,1834,1834,1834,0
20240222,104300,162051437,1834,1834,1834,1834,641
20240222,104200,160875843,1834,1834,1834,1834,474
20240222,104100,160006527,1834,1836,1836,1834,5184
20240222,104000,150491690,1839,1836,1840,1836,436
20240222,103900,149690546,1839,1836,1839,1836,222
20240222,103800,149282551,1837,1837,1837,1837,104
20240222,103700,149091503,1837,1838,1840,1837,288
20240222,103600,148562160,1836,1836,1836,1836,8
20240222,103500,148547472,1838,1837,1838,1836,122
20240222,103400,148323400,1837,1840,1840,1837,110
20240222,103300,148121222,1837,1837,1837,1836,1101
20240222,103200,146098786,1837,1839,1840,1837,564
20240222,103100,145061187,1839,1839,1839,1839,1
20240222,103000,145059348,1837,1837,1837,1837,1
20240222,102900,145057511,1838,1837,1838,1837,40
20240222,102800,144984030,1837,1837,1837,1837,92
20240222,102700,144815026,1837,1836,1837,1836,185
20240222,102600,144475301,1837,1836,1837,1836,195
20240222,102500,144117280,1837,1838,1838,1837,934
20240222,102400,142401521,1839,1839,1839,1839,1
20240222,102300,142399682,1840,1840,1840,1840,2
20240222,102200,142396002,1840,1840,1840,1840,22
20240222,102100,142355522,1840,1837,1840,1837,19
20240222,102000,142320610,1837,1837,1837,1837,1
20240222,101900,142318773,1837,1835,1837,1835,330
20240222,101800,141712823,1835,1835,1835,1835,10
20240222,101700,141694473,1837,1836,1837,1836,147
20240222,101600,141424544,1836,1836,1836,1836,121
20240222,101500,141202388,1836,1838,1838,1836,879
20240222,101400,139587679,1841,1841,1841,1841,0
20240222,101300,139587679,1841,1841,1841,1841,1
20240222,101200,139585838,1838,1838,1838,1838,1
20240222,101100,139584000,1837,1837,1837,1837,14
20240222,101000,139558282,1837,1837,1837,1837,14
20240222,100900,139532564,1837,1838,1841,1837,384
20240222,100800,138826781,1837,1840,1840,1837,10
20240222,100700,138808408,1840,1843,1843,1840,204
20240222,100600,138432448,1843,1840,1843,1837,33
20240222,100500,138371773,1836,1836,1836,1836,122
20240222,100400,138147781,1836,1837,1837,1835,460
20240222,100300,137303123,1836,1837,1838,1836,43
20240222,100200,137224118,1840,1840,1840,1837,68
20240222,100100,137099010,1840,1840,1840,1840,55
20240222,100000,136997810,1840,1840,1840,1840,0
20240222,095900,136997810,1840,1840,1840,1840,0
20240222,095800,136997810,1840,1840,1840,1840,1
20240222,095700,136995970,1835,1835,1835,1835,0
20240222,095600,136995970,1835,1835,1835,1835,0
20240222,095500,136995970,1835,1835,1835,1835,0
20240222,095400,136995970,1835,1835,1835,1835,10
20240222,095300,136977620,1842,1842,1842,1842,1
20240222,095200,136975778,1834,1835,1835,1834,910
20240222,095100,135306520,1842,1842,1842,1842,0
20240222,095000,135306520,1842,1842,1842,1842,0
20240222,094900,135306520,1842,1835,1842,1835,8
20240222,094800,135291827,1835,1836,1836,1835,36
20240222,094700,135225732,1843,1843,1843,1843,0
20240222,094600,135225732,1843,1843,1843,1843,0
20240222,094500,135225732,1843,1843,1843,1843,0
20240222,094400,135225732,1843,1841,1843,1841,2
20240222,094300,135222048,1834,1834,1834,1834,0
20240222,094200,135222048,1834,1836,1837,1834,242
20240222,094100,134777950,1841,1841,1841,1841,10
20240222,094000,134759540,1843,1843,1843,1843,1000
20240222,093900,132916540,1843,1834,1843,1834,418
20240222,093800,132146963,1832,1832,1832,1828,512
20240222,093700,131208999,1832,1830,1833,1828,579
20240222,093600,130150450,1833,1831,1833,1828,1167
20240222,093500,128015794,1831,1831,1834,1831,7
20240222,093400,128002969,1831,1833,1835,1831,62
20240222,093300,127889276,1835,1835,1835,1835,25
20240222,093200,127843401,1835,1836,1836,1835,27
20240222,093100,127793839,1836,1835,1836,1835,338
20240222,093000,127173608,1835,1835,1835,1829,1085
20240222,092900,125188095,1830,1830,1830,1830,8211
20240222,092800,110161965,1830,1833,1833,1830,2362
20240222,092700,105837154,1832,1833,1833,1832,124
20240222,092600,105609978,1833,1834,1836,1833,384
20240222,092500,104905814,1837,1836,1837,1836,237
20240222,092400,104470477,1837,1837,1837,1837,24
20240222,092300,104426389,1836,1835,1836,1834,182
20240222,092200,104092345,1837,1839,1843,1836,614
20240222,092100,102964290,1839,1842,1842,1839,1131
20240222,092000,100882816,1842,1843,1844,1842,123
20240222,091900,100656071,1842,1842,1842,1842,4
20240222,091800,100648703,1844,1844,1844,1844,0
20240222,091700,100648703,1844,1841,1844,1841,13
20240222,091600,100624761,1841,1841,1841,1841,2
20240222,091500,100621079,1840,1840,1840,1840,8
20240222,091400,100606359,1840,1840,1840,1840,63
20240222,091300,100490439,1840,1848,1848,1840,163
20240222,091200,100190330,1843,1850,1850,1843,1556
20240222,091100,97314622,1844,1844,1844,1844,3
20240222,091000,97309090,1843,1843,1843,1843,40
20240222,090900,97235370,1840,1840,1840,1840,500
20240222,090800,96315370,1840,1847,1847,1840,3632
20240222,090700,89613977,1847,1847,1847,1847,35
20240222,090600,89549332,1844,1844,1865,1844,4420
20240222,090500,81339537,1844,1845,1845,1844,114
20240222,090400,81129293,1850,1856,1857,1850,1357
20240222,090300,78610054,1857,1865,1865,1840,7285
20240222,090200,65033363,1867,1854,1867,1851,10350
20240222,090100,45859668,1851,1850,1851,1850,4428
20240222,090000,37665955,1837,1835,1837,1835,10520