stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192100,2582242579,473,473,473,473,146559
20240221,192000,2582242579,473,473,473,473,0
20240221,191900,2582242579,473,473,473,473,0
20240221,191800,2582242579,473,473,473,473,0
20240221,191700,2582242579,473,473,473,473,0
20240221,191600,2582242579,473,473,473,473,0
20240221,191500,2582242579,473,473,473,473,0
20240221,191400,2582242579,473,473,473,473,0
20240221,191300,2582242579,473,473,473,473,0
20240221,191200,2582242579,473,473,473,473,0
20240221,191100,2582242579,473,473,473,473,0
20240221,191000,2582242579,473,473,473,473,0
20240221,190900,2582242579,473,473,473,473,0
20240221,190800,2582242579,473,473,473,473,0
20240221,190700,2582242579,473,473,473,473,0
20240221,190600,2582242579,473,473,473,473,0
20240221,190500,2582242579,473,473,473,473,0
20240221,190400,2582242579,473,473,473,473,0
20240221,190300,2582242579,473,473,473,473,0
20240221,190200,2582242579,473,473,473,473,0
20240221,190100,2582242579,473,473,473,473,0
20240221,190000,2582242579,473,473,473,473,0
20240221,185900,2582242579,473,473,473,473,0
20240221,185800,2582242579,473,473,473,473,0
20240221,185700,2582242579,473,473,473,473,0
20240221,185600,2582242579,473,473,473,473,0
20240221,185500,2582242579,473,473,473,473,0
20240221,185400,2582242579,473,473,473,473,0
20240221,185300,2582242579,473,473,473,473,0
20240221,185200,2582242579,473,473,473,473,0
20240221,185100,2582242579,473,473,473,473,146559
20240221,185000,2582242579,473,473,473,473,0
20240221,184900,2582242579,473,473,473,473,0
20240221,184800,2582242579,473,473,473,473,0
20240221,184700,2582242579,473,473,473,473,0
20240221,184600,2582242579,473,473,473,473,0
20240221,184500,2582242579,473,473,473,473,0
20240221,184400,2582242579,473,473,473,473,0
20240221,184300,2582242579,473,473,473,473,0
20240221,184200,2582242579,473,473,473,473,0
20240221,184100,2582242579,473,473,473,473,0
20240221,184000,2582242579,473,473,473,473,0
20240221,183900,2582242579,473,473,473,473,0
20240221,183800,2582242579,473,473,473,473,0
20240221,183700,2582242579,473,473,473,473,0
20240221,183600,2582242579,473,473,473,473,0
20240221,183500,2582242579,473,473,473,473,0
20240221,183400,2582242579,473,473,473,473,0
20240221,183300,2582242579,473,473,473,473,0
20240221,183200,2582242579,473,473,473,473,0
20240221,183100,2582242579,473,473,473,473,0
20240221,183000,2582242579,473,473,473,473,0
20240221,182900,2582242579,473,473,473,473,0
20240221,182800,2582242579,473,473,473,473,0
20240221,182700,2582242579,473,473,473,473,0
20240221,182600,2582242579,473,473,473,473,0
20240221,182500,2582242579,473,473,473,473,0
20240221,182400,2582242579,473,473,473,473,0
20240221,182300,2582242579,473,473,473,473,0
20240221,182200,2582242579,473,473,473,473,0
20240221,182100,2582242579,473,473,473,473,146559
20240221,182000,2582242579,473,473,473,473,0
20240221,181900,2582242579,473,473,473,473,0
20240221,181800,2582242579,473,473,473,473,0
20240221,181700,2582242579,473,473,473,473,0
20240221,181600,2582242579,473,473,473,473,0
20240221,181500,2582242579,473,473,473,473,0
20240221,181400,2582242579,473,473,473,473,0
20240221,181300,2582242579,473,473,473,473,0
20240221,181200,2582242579,473,473,473,473,0
20240221,181100,2582242579,473,473,473,473,0
20240221,181000,2582242579,473,473,473,473,0
20240221,180900,2582242579,473,473,473,473,0
20240221,180800,2582242579,473,473,473,473,0
20240221,180700,2582242579,473,473,473,473,0
20240221,180600,2582242579,473,473,473,473,0
20240221,180500,2582242579,473,473,473,473,0
20240221,180400,2582242579,473,473,473,473,0
20240221,180300,2582242579,473,473,473,473,0
20240221,180200,2582242579,473,473,473,473,0
20240221,180100,2582242579,473,473,473,473,0
20240221,180000,2582242579,473,473,473,473,0
20240221,175900,2582242579,473,473,473,473,0
20240221,175800,2582242579,473,473,473,473,0
20240221,175700,2582242579,473,473,473,473,0
20240221,175600,2582242579,473,473,473,473,0
20240221,175500,2582242579,473,473,473,473,0
20240221,175400,2582242579,473,473,473,473,0
20240221,175300,2582242579,473,473,473,473,0
20240221,175200,2582242579,473,473,473,473,0
20240221,175100,2582242579,473,473,473,473,146559
20240221,175000,2582242579,473,473,473,473,0
20240221,174900,2582242579,473,473,473,473,0
20240221,174800,2582242579,473,473,473,473,0
20240221,174700,2582242579,473,473,473,473,0
20240221,174600,2582242579,473,473,473,473,0
20240221,174500,2582242579,473,473,473,473,0
20240221,174400,2582242579,473,473,473,473,0
20240221,174300,2582242579,473,473,473,473,0
20240221,174200,2582242579,473,473,473,473,0
20240221,174100,2582242579,473,473,473,473,0
20240221,174000,2582242579,473,473,473,473,0
20240221,173900,2582242579,473,473,473,473,0
20240221,173800,2582242579,473,473,473,473,0
20240221,173700,2582242579,473,473,473,473,0
20240221,173600,2582242579,473,473,473,473,0
20240221,173500,2582242579,473,473,473,473,0
20240221,173400,2582242579,473,473,473,473,0
20240221,173300,2582242579,473,473,473,473,0
20240221,173200,2582242579,473,473,473,473,0
20240221,173100,2582242579,473,473,473,473,0
20240221,173000,2582242579,473,473,473,473,0
20240221,172900,2582242579,473,473,473,473,0
20240221,172800,2582242579,473,473,473,473,0
20240221,172700,2582242579,473,473,473,473,0
20240221,172600,2582242579,473,473,473,473,0
20240221,172500,2582242579,473,473,473,473,0
20240221,172400,2582242579,473,473,473,473,0
20240221,172300,2582242579,473,473,473,473,0
20240221,172200,2582242579,473,473,473,473,0
20240221,172100,2582242579,473,473,473,473,146559
20240221,172000,2582242579,473,473,473,473,0
20240221,171900,2582242579,473,473,473,473,0
20240221,171800,2582242579,473,473,473,473,0
20240221,171700,2582242579,473,473,473,473,0
20240221,171600,2582242579,473,473,473,473,0
20240221,171500,2582242579,473,473,473,473,0
20240221,171400,2582242579,473,473,473,473,0
20240221,171300,2582242579,473,473,473,473,0
20240221,171200,2582242579,473,473,473,473,0
20240221,171100,2582242579,473,473,473,473,0
20240221,171000,2582242579,473,473,473,473,0
20240221,170900,2582242579,473,473,473,473,0
20240221,170800,2582242579,473,473,473,473,0
20240221,170700,2582242579,473,473,473,473,0
20240221,170600,2582242579,473,473,473,473,0
20240221,170500,2582242579,473,473,473,473,0
20240221,170400,2582242579,473,473,473,473,0
20240221,170300,2582242579,473,473,473,473,0
20240221,170200,2582242579,473,473,473,473,0
20240221,170100,2582242579,473,473,473,473,0
20240221,170000,2582242579,473,473,473,473,0
20240221,165900,2582242579,473,473,473,473,0
20240221,165800,2582242579,473,473,473,473,0
20240221,165700,2582242579,473,473,473,473,0
20240221,165600,2582242579,473,473,473,473,0
20240221,165500,2582242579,473,473,473,473,0
20240221,165400,2582242579,473,473,473,473,0
20240221,165300,2582242579,473,473,473,473,0
20240221,165200,2582242579,473,473,473,473,0
20240221,165100,2582242579,473,473,473,473,146559
20240221,165000,2582242579,473,473,473,473,0
20240221,164900,2582242579,473,473,473,473,0
20240221,164800,2582242579,473,473,473,473,0
20240221,164700,2582242579,473,473,473,473,0
20240221,164600,2582242579,473,473,473,473,0
20240221,164500,2582242579,473,473,473,473,0
20240221,164400,2582242579,473,473,473,473,0
20240221,164300,2582242579,473,473,473,473,0
20240221,164200,2582242579,473,473,473,473,0
20240221,164100,2582242579,473,473,473,473,0
20240221,164000,2582242579,473,473,473,473,0
20240221,163900,2582242579,473,473,473,473,0
20240221,163800,2582242579,473,473,473,473,0
20240221,163700,2582242579,473,473,473,473,0
20240221,163600,2582242579,473,473,473,473,0
20240221,163500,2582242579,473,473,473,473,0
20240221,163400,2582242579,473,473,473,473,0
20240221,163300,2582242579,473,473,473,473,0
20240221,163200,2582242579,473,473,473,473,0
20240221,163100,2582242579,473,473,473,473,0
20240221,163000,2582242579,473,473,473,473,0
20240221,162900,2582242579,473,473,473,473,0
20240221,162800,2582242579,473,473,473,473,0
20240221,162700,2582242579,473,473,473,473,0
20240221,162600,2582242579,473,473,473,473,0
20240221,162500,2582242579,473,473,473,473,0
20240221,162400,2582242579,473,473,473,473,0
20240221,162300,2582242579,473,473,473,473,0
20240221,162200,2582242579,473,473,473,473,0
20240221,162100,2582242579,473,473,473,473,146559
20240221,162000,2582242579,473,473,473,473,0
20240221,161900,2582242579,473,473,473,473,0
20240221,161800,2582242579,473,473,473,473,0
20240221,161700,2582242579,473,473,473,473,0
20240221,161600,2582242579,473,473,473,473,0
20240221,161500,2582242579,473,473,473,473,0
20240221,161400,2582242579,473,473,473,473,0
20240221,161300,2582242579,473,473,473,473,0
20240221,161200,2582242579,473,473,473,473,0
20240221,161100,2582242579,473,473,473,473,0
20240221,161000,2582242579,473,473,473,473,0
20240221,160900,2582242579,473,473,473,473,0
20240221,160800,2582242579,473,473,473,473,0
20240221,160700,2582242579,473,473,473,473,0
20240221,160600,2582242579,473,473,473,473,0
20240221,160500,2582242579,473,473,473,473,0
20240221,160400,2582242579,473,473,473,473,0
20240221,160300,2582242579,473,473,473,473,0
20240221,160200,2582242579,473,473,473,473,0
20240221,160100,2582242579,473,473,473,473,0
20240221,160000,2582242579,473,473,473,473,0
20240221,155900,2582242579,473,473,473,473,0
20240221,155800,2582242579,473,473,473,473,0
20240221,155700,2582242579,473,473,473,473,0
20240221,155600,2582242579,473,473,473,473,0
20240221,155500,2582242579,473,473,473,473,0
20240221,155400,2582242579,473,473,473,473,0
20240221,155300,2582242579,473,473,473,473,0
20240221,155200,2582242579,473,473,473,473,0
20240221,155100,2582242579,473,473,473,473,146559
20240221,155000,2582242579,473,473,473,473,0
20240221,154900,2582242579,473,473,473,473,0
20240221,154800,2582242579,473,473,473,473,0
20240221,154700,2582242579,473,473,473,473,0
20240221,154600,2582242579,473,473,473,473,0
20240221,154500,2582242579,473,473,473,473,0
20240221,154400,2582242579,473,473,473,473,0
20240221,154300,2582242579,473,473,473,473,0
20240221,154200,2582242579,473,473,473,473,0
20240221,154100,2582242579,473,473,473,473,0
20240221,154000,2582242579,473,473,473,473,0
20240221,153900,2582242579,473,473,473,473,0
20240221,153800,2582242579,473,473,473,473,0
20240221,153700,2582242579,473,473,473,473,0
20240221,153600,2582242579,473,473,473,473,0
20240221,153500,2582242579,473,473,473,473,0
20240221,153400,2582242579,473,473,473,473,0
20240221,153300,2582242579,473,473,473,473,0
20240221,153200,2582242579,473,473,473,473,0
20240221,153100,2582242579,473,473,473,473,0
20240221,153000,2582242579,473,473,473,473,146559
20240221,152900,2512920172,470,470,470,470,0
20240221,152800,2512920172,470,470,470,470,0
20240221,152700,2512920172,470,470,470,470,0
20240221,152600,2512920172,470,470,470,470,0
20240221,152500,2512920172,470,470,470,470,0
20240221,152400,2512920172,470,470,470,470,0
20240221,152300,2512920172,470,470,470,470,0
20240221,152200,2512920172,470,470,470,470,0
20240221,152100,2512920172,470,470,470,470,0
20240221,152000,2512920172,470,470,470,470,0
20240221,151900,2512920172,470,468,470,467,29610
20240221,151800,2499051129,468,470,470,467,18466
20240221,151700,2490410444,470,469,470,468,13680
20240221,151600,2483991331,469,468,469,468,75845
20240221,151500,2448492371,467,468,468,466,31314
20240221,151400,2433865823,468,469,470,468,59579
20240221,151300,2405963244,469,471,471,469,62129
20240221,151200,2376792967,471,470,471,469,60890
20240221,151100,2348150489,471,469,471,469,24979
20240221,151000,2336417373,469,470,471,469,82911
20240221,150900,2297463669,471,467,471,466,115554
20240221,150800,2243396509,467,464,468,464,101633
20240221,150700,2196026522,465,460,465,460,97847
20240221,150600,2150805225,460,460,461,460,8315
20240221,150500,2146980283,460,461,461,460,18858
20240221,150400,2138298669,461,461,461,461,123
20240221,150300,2138241966,461,459,461,459,34227
20240221,150200,2122506444,459,459,460,458,215978
20240221,150100,2023455351,459,460,460,459,9128
20240221,150000,2019264721,460,460,460,459,66911
20240221,145900,1988495643,460,460,461,460,45641
20240221,145800,1967499806,460,460,461,460,18566
20240221,145700,1958954207,461,461,461,460,1297
20240221,145600,1958357525,461,461,461,460,2260
20240221,145500,1957315765,460,461,461,460,10361
20240221,145400,1952549287,461,460,462,460,22268
20240221,145300,1942304809,461,461,461,460,2550
20240221,145200,1941130259,461,461,461,461,27113
20240221,145100,1928631166,461,461,461,461,17
20240221,145000,1928623329,461,461,461,460,112711
20240221,144900,1876683214,461,462,462,461,3998
20240221,144800,1874837420,462,461,462,461,6256
20240221,144700,1871951892,462,462,462,461,17816
20240221,144600,1863738565,462,461,462,461,2075
20240221,144500,1862780408,461,462,462,461,9383
20240221,144400,1858450462,462,462,462,462,14676
20240221,144300,1851670150,462,462,463,462,1199
20240221,144200,1851115102,462,462,462,462,13730
20240221,144100,1844771842,461,462,462,461,8989
20240221,144000,1840625924,462,462,462,462,1029
20240221,143900,1840150526,462,462,463,461,1914
20240221,143800,1839265965,462,463,463,462,10200
20240221,143700,1834553520,463,462,463,462,2979
20240221,143600,1833175722,462,462,462,462,4010
20240221,143500,1831323102,462,462,462,462,1014
20240221,143400,1830854634,462,462,463,461,36575
20240221,143300,1813986438,462,462,462,462,4103
20240221,143200,1812090852,461,462,462,461,7021
20240221,143100,1808849551,462,462,462,462,1155
20240221,143000,1808315941,463,463,463,462,4339
20240221,142900,1806311271,463,462,463,462,1719
20240221,142800,1805516992,462,463,463,462,6238
20240221,142700,1802634982,462,462,462,462,1001
20240221,142600,1802172520,462,463,463,462,3099
20240221,142500,1800740685,462,462,463,461,23208
20240221,142400,1790020325,462,463,463,461,109451
20240221,142300,1739505373,463,463,463,463,10120
20240221,142200,1734819813,463,463,463,462,17560
20240221,142100,1726689534,463,463,463,462,8087
20240221,142000,1722945254,463,463,463,462,13901
20240221,141900,1716512356,463,463,464,463,28450
20240221,141800,1703340003,463,464,464,463,1164
20240221,141700,1702799908,464,464,464,464,219
20240221,141600,1702698292,464,464,465,464,10067
20240221,141500,1698027200,463,464,464,463,1317
20240221,141400,1697417203,464,463,464,463,5
20240221,141300,1697414887,463,464,464,463,1444
20240221,141200,1696744872,464,464,464,464,523
20240221,141100,1696502200,463,464,464,463,102
20240221,141000,1696454874,463,465,465,463,15132
20240221,140900,1689428138,465,464,465,464,22031
20240221,140800,1679205752,463,464,464,463,1183
20240221,140700,1678657923,464,464,464,463,17958
20240221,140600,1670340413,464,465,465,464,7581
20240221,140500,1666820279,465,464,465,464,912
20240221,140400,1666396937,464,464,465,464,3491
20240221,140300,1664777112,464,464,465,464,2663
20240221,140200,1663540980,464,464,464,464,2153
20240221,140100,1662541988,464,465,465,464,11205
20240221,140000,1657341832,465,465,465,464,4665
20240221,135900,1655177270,464,465,465,464,1485
20240221,135800,1654487220,465,465,465,465,3215
20240221,135700,1652992245,464,465,465,464,1115
20240221,135600,1652474400,465,465,465,465,1706
20240221,135500,1651681110,465,465,465,465,1003
20240221,135400,1651214715,465,465,465,465,901
20240221,135300,1650795750,464,464,464,464,50
20240221,135200,1650772550,465,466,466,464,4399
20240221,135100,1648727021,464,464,466,464,390
20240221,135000,1648546059,465,465,465,465,1275
20240221,134900,1647953184,465,465,465,465,50
20240221,134800,1647929934,465,465,465,465,518
20240221,134700,1647689064,465,465,465,464,485
20240221,134600,1647463547,465,465,465,464,16233
20240221,134500,1639919019,466,466,466,466,1203
20240221,134400,1639358421,466,465,466,465,249
20240221,134300,1639242620,466,466,466,465,4018
20240221,134200,1637374232,465,465,466,465,54
20240221,134100,1637349070,465,466,466,465,258
20240221,134000,1637228848,465,466,466,465,8237
20240221,133900,1633396647,467,466,467,466,1264
20240221,133800,1632807618,467,466,467,466,949
20240221,133700,1632364922,467,467,467,466,6063
20240221,133600,1629533502,468,465,468,465,45529
20240221,133500,1608303356,465,465,465,464,26127
20240221,133400,1596155338,464,464,464,464,4
20240221,133300,1596153482,464,464,464,463,10564
20240221,133200,1591259848,464,464,464,464,18
20240221,133100,1591251496,464,464,464,464,929
20240221,133000,1590820440,464,464,464,464,3213
20240221,132900,1589329608,464,463,464,463,981
20240221,132800,1588875203,463,463,463,462,2105
20240221,132700,1587900589,463,463,463,463,10308
20240221,132600,1583127985,463,463,463,463,8948
20240221,132500,1578985061,463,464,464,463,9827
20240221,132400,1574434043,464,464,465,463,3015
20240221,132300,1573035681,463,464,464,463,11259
20240221,132200,1567816672,463,463,464,463,3082
20240221,132100,1566389670,463,463,464,463,10525
20240221,132000,1561516135,463,464,464,463,5552
20240221,131900,1558945549,464,464,464,464,189
20240221,131800,1558857853,464,465,465,464,8195
20240221,131700,1555055262,465,465,465,464,1055
20240221,131600,1554564688,465,464,465,464,131
20240221,131500,1554503874,465,464,465,464,298
20240221,131400,1554365524,465,465,465,465,57
20240221,131300,1554339019,465,465,465,465,2
20240221,131200,1554338089,463,463,463,463,3
20240221,131100,1554336700,465,465,465,465,631
20240221,131000,1554043285,464,464,464,464,4592
20240221,130900,1551912597,464,464,464,464,418
20240221,130800,1551718645,464,464,465,464,4285
20240221,130700,1549728404,464,464,464,464,9988
20240221,130600,1545093972,464,463,464,463,2559
20240221,130500,1543907097,464,464,464,464,481
20240221,130400,1543683913,463,464,465,463,5017
20240221,130300,1541355434,464,463,464,462,44514
20240221,130200,1520745465,464,464,464,464,999
20240221,130100,1520281929,464,464,464,464,11273
20240221,130000,1515051257,464,465,465,464,3403
20240221,125900,1513472206,465,465,465,464,1620
20240221,125800,1512718907,465,465,465,465,4848
20240221,125700,1510464587,465,465,465,464,1830
20240221,125600,1509613904,465,465,465,465,250
20240221,125500,1509497654,465,465,465,465,1019
20240221,125400,1509023819,465,464,465,464,3247
20240221,125300,1507515210,464,465,465,464,1293
20240221,125200,1506915061,465,465,466,465,4497
20240221,125100,1504823522,465,466,466,465,160
20240221,125000,1504748971,466,465,466,465,751
20240221,124900,1504399606,465,466,466,465,8124
20240221,124800,1500621932,466,466,466,466,15
20240221,124700,1500614942,465,465,466,465,23
20240221,124600,1500604246,465,465,465,465,2048
20240221,124500,1499651926,466,466,466,466,960
20240221,124400,1499204566,466,466,466,466,22303
20240221,124300,1488811368,466,466,467,466,1922
20240221,124200,1487915715,466,466,466,466,16725
20240221,124100,1480121865,467,467,467,467,10
20240221,124000,1480117195,467,467,467,467,1411
20240221,123900,1479458258,467,467,467,467,8094
20240221,123800,1475678360,466,464,466,464,10647
20240221,123700,1470721393,465,465,465,465,2176
20240221,123600,1469709553,464,464,464,464,8272
20240221,123500,1465871345,464,464,465,464,2639
20240221,123400,1464646828,464,464,464,464,1269
20240221,123300,1464058012,465,466,466,465,75
20240221,123200,1464023116,465,464,466,464,10912
20240221,123100,1458949157,464,465,465,464,3813
20240221,123000,1457179304,465,465,465,465,1974
20240221,122900,1456261394,465,465,465,465,718
20240221,122800,1455927524,465,465,465,465,2050
20240221,122700,1454974274,465,464,465,464,12656
20240221,122600,1449099965,464,464,464,464,8528
20240221,122500,1445142973,464,465,465,464,426
20240221,122400,1444945108,465,464,465,464,9757
20240221,122300,1440416803,465,465,465,465,625
20240221,122200,1440126178,465,465,465,465,18255
20240221,122100,1431637603,466,466,466,466,305
20240221,122000,1431495473,466,466,466,466,2514
20240221,121900,1430323949,466,466,467,466,9787
20240221,121800,1425762707,467,467,467,466,1685
20240221,121700,1424976332,467,468,468,467,2779
20240221,121600,1423678538,467,467,467,467,581
20240221,121500,1423407211,467,468,469,467,7481
20240221,121400,1419913366,468,469,469,468,7346
20240221,121300,1416475238,469,469,469,469,1094
20240221,121200,1415962152,469,469,469,469,11988
20240221,121100,1410339780,469,469,469,468,409
20240221,121000,1410147970,469,469,469,468,4267
20240221,120900,1408147269,469,468,469,468,142
20240221,120800,1408080777,468,468,469,468,15740
20240221,120700,1400712473,469,469,470,469,5393
20240221,120600,1398183155,469,469,469,468,1309
20240221,120500,1397569241,469,469,469,469,328
20240221,120400,1397415409,469,470,470,469,372
20240221,120300,1397240891,469,469,469,469,985
20240221,120200,1396778926,468,469,469,468,1755
20240221,120100,1395957576,469,468,469,468,14930
20240221,120000,1388959409,468,467,468,467,391
20240221,115900,1388776616,468,468,468,468,1584
20240221,115800,1388035304,469,468,469,468,2790
20240221,115700,1386729084,468,467,468,467,450
20240221,115600,1386518924,467,468,468,467,3003
20240221,115500,1385116520,467,467,467,467,784
20240221,115400,1384750392,468,468,468,468,132
20240221,115300,1384688616,468,467,468,467,760
20240221,115200,1384333636,467,468,468,467,2151
20240221,115100,1383326969,468,468,468,468,6
20240221,115000,1383324161,468,468,468,467,211
20240221,114900,1383225503,467,467,467,467,471
20240221,114800,1383005546,468,468,468,468,529
20240221,114700,1382757974,468,468,468,468,1408
20240221,114600,1382099030,468,468,469,467,68
20240221,114500,1382067203,469,468,469,468,101
20240221,114400,1382019934,468,468,468,468,404
20240221,114300,1381830862,468,466,468,465,44956
20240221,114200,1360816981,465,465,465,465,5292
20240221,114100,1358356201,465,464,465,464,3310
20240221,114000,1356819160,464,464,464,464,1905
20240221,113900,1355935240,464,464,464,464,1895
20240221,113800,1355055960,465,464,465,464,4022
20240221,113700,1353189751,465,465,465,465,5674
20240221,113600,1350551341,465,464,465,464,13966
20240221,113500,1344070786,464,465,466,464,3073
20240221,113400,1342642645,466,465,466,465,12447
20240221,113300,1336854657,465,466,466,465,102
20240221,113200,1336807126,466,466,466,465,5059
20240221,113100,1334452132,466,466,466,465,1347
20240221,113000,1333824433,466,465,466,465,221
20240221,112900,1333721528,465,466,466,465,256
20240221,112800,1333602238,465,465,465,465,512
20240221,112700,1333364158,465,466,466,465,350
20240221,112600,1333201147,466,466,466,466,6392
20240221,112500,1330222475,466,466,466,466,1257
20240221,112400,1329636713,466,465,466,465,8094
20240221,112300,1325872363,465,465,466,465,1022
20240221,112200,1325397131,466,466,466,465,6234
20240221,112100,1322497619,465,465,466,465,6066
20240221,112000,1319676926,465,465,465,464,2808
20240221,111900,1318372736,465,465,465,465,593
20240221,111800,1318096991,466,466,466,466,1019
20240221,111700,1317622137,466,465,466,465,641
20240221,111600,1317323892,464,465,465,463,27744
20240221,111500,1304457516,465,465,466,465,13422
20240221,111400,1298215953,466,467,467,466,5969
20240221,111300,1295433892,466,467,467,466,1918
20240221,111200,1294538187,467,466,467,466,8443
20240221,111100,1290603709,466,466,466,466,45
20240221,111000,1290582739,466,466,466,466,1452
20240221,110900,1289906107,466,468,468,466,33244
20240221,110800,1274394675,468,468,468,467,1391
20240221,110700,1273744787,469,468,469,468,8043
20240221,110600,1269980662,468,468,468,467,76
20240221,110500,1269945095,468,467,468,467,101
20240221,110400,1269897828,467,467,467,467,2000
20240221,110300,1268963828,467,467,467,467,195
20240221,110200,1268872763,467,467,467,467,260
20240221,110100,1268751343,467,467,467,467,899
20240221,110000,1268331510,467,467,467,467,115
20240221,105900,1268277805,467,466,467,466,7765
20240221,105800,1264652420,466,466,466,466,207
20240221,105700,1264555958,465,467,467,465,15883
20240221,105600,1257154951,467,467,467,467,2
20240221,105500,1257154017,467,468,468,467,1148
20240221,105400,1256617900,468,468,468,468,0
20240221,105300,1256617900,468,467,468,467,260
20240221,105200,1256496426,467,468,468,467,2567
20240221,105100,1255297627,468,467,468,467,110
20240221,105000,1255246247,467,467,467,467,11028
20240221,104900,1250096171,467,467,467,466,733
20240221,104800,1249754484,467,467,467,467,468
20240221,104700,1249535928,467,467,467,467,64
20240221,104600,1249506040,467,467,467,466,17632
20240221,104500,1241281760,466,467,467,466,22907
20240221,104400,1230603378,467,469,469,467,1028
20240221,104300,1230122274,468,469,469,468,2806
20240221,104200,1228809042,469,469,469,469,23
20240221,104100,1228798255,468,468,468,468,2072
20240221,104000,1227828559,468,468,469,468,653
20240221,103900,1227522555,468,467,469,467,8295
20240221,103800,1223646231,467,469,469,467,2330
20240221,103700,1222555872,469,468,469,468,4514
20240221,103600,1220443220,468,468,469,468,6918
20240221,103500,1217205586,468,468,468,468,4655
20240221,103400,1215027046,468,467,468,466,12383
20240221,103300,1209245218,467,468,468,467,5633
20240221,103200,1206614527,468,467,468,466,4352
20240221,103100,1204583925,468,469,469,468,611
20240221,103000,1204297876,468,466,468,466,37390
20240221,102900,1186830388,466,466,466,461,142532
20240221,102800,1120850382,467,467,467,467,1219
20240221,102700,1120281109,467,465,467,465,6175
20240221,102600,1117402984,463,467,468,463,40398
20240221,102500,1098634920,467,467,467,467,36
20240221,102400,1098618108,467,467,468,467,4529
20240221,102300,1096503015,468,466,468,466,7306
20240221,102200,1093097887,466,466,466,466,200
20240221,102100,1093004687,466,466,466,464,14044
20240221,102000,1086472524,466,466,466,465,4110
20240221,101900,1084560264,466,466,467,466,10279
20240221,101800,1079770203,466,466,466,465,235
20240221,101700,1079660723,466,466,466,466,14502
20240221,101600,1072902791,465,466,466,465,4713
20240221,101500,1070710233,465,465,465,463,15629
20240221,101400,1063455176,465,467,467,465,5430
20240221,101300,1060926665,467,466,467,466,3450
20240221,101200,1059318960,466,467,467,465,1396
20240221,101100,1058668516,467,466,467,466,1002
20240221,101000,1058200592,467,468,468,465,1292
20240221,100900,1057597435,468,465,468,465,6579
20240221,100800,1054531561,463,467,468,463,59582
20240221,100700,1026858909,468,470,470,468,14208
20240221,100600,1020195997,470,469,470,468,34159
20240221,100500,1004157883,469,465,469,465,116018
20240221,100400,950020412,464,465,465,464,3618
20240221,100300,948338248,465,465,465,465,543
20240221,100200,948085753,465,465,466,465,7163
20240221,100100,944753916,465,465,466,465,2006
20240221,100000,943821122,466,466,466,465,2036
20240221,095900,942872399,466,465,466,465,3139
20240221,095800,941412359,465,465,465,464,9505
20240221,095700,936992538,465,465,465,465,12
20240221,095600,936986958,464,466,466,464,10537
20240221,095500,932097029,465,464,466,464,40003
20240221,095400,913507045,463,463,464,462,47351
20240221,095300,891593006,464,464,464,464,1922
20240221,095200,890701198,464,463,465,463,28875
20240221,095100,877318470,464,464,464,463,10731
20240221,095000,872349286,464,463,465,463,31258
20240221,094900,857865211,463,463,463,462,11695
20240221,094800,852452405,463,462,463,462,3672
20240221,094700,850755739,463,464,464,462,6008
20240221,094600,847977399,464,464,464,464,232
20240221,094500,847869751,464,464,464,463,2394
20240221,094400,846758938,463,463,463,462,26626
20240221,094300,834444952,463,463,464,461,31070
20240221,094200,820075530,463,463,464,461,126604
20240221,094100,761594105,463,464,465,463,15832
20240221,094000,754249954,464,465,465,464,17808
20240221,093900,745987017,464,464,464,463,18500
20240221,093800,737405285,464,464,464,463,14141
20240221,093700,730846254,464,464,466,463,15214
20240221,093600,723785474,464,463,464,463,39851
20240221,093500,705334450,463,463,463,462,33119
20240221,093400,690030353,463,463,464,462,11540
20240221,093300,684690331,464,464,464,462,10055
20240221,093200,680035685,464,464,464,462,35936
20240221,093100,663420633,463,463,464,462,44403
20240221,093000,642865484,463,462,463,461,100203
20240221,092900,596613889,463,463,464,462,27215
20240221,092800,584035900,463,464,465,462,97972
20240221,092700,538698101,464,464,465,463,28330
20240221,092600,525553057,464,464,465,464,12064
20240221,092500,519954040,464,465,466,464,14895
20240221,092400,513027776,466,467,467,465,5651
20240221,092300,510397704,465,465,467,464,36245
20240221,092200,493553563,466,465,466,465,10913
20240221,092100,488474706,465,466,467,465,4737
20240221,092000,486266394,467,466,468,465,71723
20240221,091900,452843070,465,465,466,464,14451
20240221,091800,446123343,465,466,466,463,66343
20240221,091700,415304860,466,468,468,465,180937
20240221,091600,330766226,468,470,470,468,14115
20240221,091500,324152000,470,471,471,469,43881
20240221,091400,303555305,471,470,471,469,7400
20240221,091300,300075778,470,469,470,469,1404
20240221,091200,299417266,468,469,469,468,7012
20240221,091100,296133644,469,468,469,467,7227
20240221,091000,292751205,468,468,469,468,6718
20240221,090900,289600900,469,467,469,467,15601
20240221,090800,282311625,468,469,469,467,21305
20240221,090700,272338906,469,469,469,467,11225
20240221,090600,267088652,468,469,469,467,17158
20240221,090500,259057757,468,469,470,466,45565
20240221,090400,237782610,468,471,471,468,79404
20240221,090300,200604471,470,468,474,467,27722
20240221,090200,187615332,467,468,475,467,31963
20240221,090100,172571924,467,470,470,463,114728
20240221,090000,119029800,470,472,474,470,250138