stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,205400,12697301821,899,899,899,899,147379
20240221,205300,12697301821,899,899,899,899,0
20240221,205200,12697301821,899,899,899,899,0
20240221,205100,12697301821,899,899,899,899,0
20240221,205000,12697301821,899,899,899,899,0
20240221,204900,12697301821,899,899,899,899,0
20240221,204800,12697301821,899,899,899,899,0
20240221,204700,12697301821,899,899,899,899,0
20240221,204600,12697301821,899,899,899,899,0
20240221,204500,12697301821,899,899,899,899,0
20240221,204400,12697301821,899,899,899,899,0
20240221,204300,12697301821,899,899,899,899,0
20240221,204200,12697301821,899,899,899,899,0
20240221,204100,12697301821,899,899,899,899,0
20240221,204000,12697301821,899,899,899,899,0
20240221,203900,12697301821,899,899,899,899,0
20240221,203800,12697301821,899,899,899,899,0
20240221,203700,12697301821,899,899,899,899,0
20240221,203600,12697301821,899,899,899,899,0
20240221,203500,12697301821,899,899,899,899,0
20240221,203400,12697301821,899,899,899,899,0
20240221,203300,12697301821,899,899,899,899,0
20240221,203200,12697301821,899,899,899,899,0
20240221,203100,12697301821,899,899,899,899,0
20240221,203000,12697301821,899,899,899,899,0
20240221,202900,12697301821,899,899,899,899,0
20240221,202800,12697301821,899,899,899,899,0
20240221,202700,12697301821,899,899,899,899,0
20240221,202600,12697301821,899,899,899,899,0
20240221,202500,12697301821,899,899,899,899,0
20240221,202400,12697301821,899,899,899,899,147379
20240221,202300,12697301821,899,899,899,899,0
20240221,202200,12697301821,899,899,899,899,0
20240221,202100,12697301821,899,899,899,899,0
20240221,202000,12697301821,899,899,899,899,0
20240221,201900,12697301821,899,899,899,899,0
20240221,201800,12697301821,899,899,899,899,0
20240221,201700,12697301821,899,899,899,899,0
20240221,201600,12697301821,899,899,899,899,0
20240221,201500,12697301821,899,899,899,899,0
20240221,201400,12697301821,899,899,899,899,0
20240221,201300,12697301821,899,899,899,899,0
20240221,201200,12697301821,899,899,899,899,0
20240221,201100,12697301821,899,899,899,899,0
20240221,201000,12697301821,899,899,899,899,0
20240221,200900,12697301821,899,899,899,899,0
20240221,200800,12697301821,899,899,899,899,0
20240221,200700,12697301821,899,899,899,899,0
20240221,200600,12697301821,899,899,899,899,0
20240221,200500,12697301821,899,899,899,899,0
20240221,200400,12697301821,899,899,899,899,0
20240221,200300,12697301821,899,899,899,899,0
20240221,200200,12697301821,899,899,899,899,0
20240221,200100,12697301821,899,899,899,899,0
20240221,200000,12697301821,899,899,899,899,0
20240221,195900,12697301821,899,899,899,899,0
20240221,195800,12697301821,899,899,899,899,0
20240221,195700,12697301821,899,899,899,899,0
20240221,195600,12697301821,899,899,899,899,0
20240221,195500,12697301821,899,899,899,899,0
20240221,195400,12697301821,899,899,899,899,147379
20240221,195300,12697301821,899,899,899,899,0
20240221,195200,12697301821,899,899,899,899,0
20240221,195100,12697301821,899,899,899,899,0
20240221,195000,12697301821,899,899,899,899,0
20240221,194900,12697301821,899,899,899,899,0
20240221,194800,12697301821,899,899,899,899,0
20240221,194700,12697301821,899,899,899,899,0
20240221,194600,12697301821,899,899,899,899,0
20240221,194500,12697301821,899,899,899,899,0
20240221,194400,12697301821,899,899,899,899,0
20240221,194300,12697301821,899,899,899,899,0
20240221,194200,12697301821,899,899,899,899,0
20240221,194100,12697301821,899,899,899,899,0
20240221,194000,12697301821,899,899,899,899,0
20240221,193900,12697301821,899,899,899,899,0
20240221,193800,12697301821,899,899,899,899,0
20240221,193700,12697301821,899,899,899,899,0
20240221,193600,12697301821,899,899,899,899,0
20240221,193500,12697301821,899,899,899,899,0
20240221,193400,12697301821,899,899,899,899,0
20240221,193300,12697301821,899,899,899,899,0
20240221,193200,12697301821,899,899,899,899,0
20240221,193100,12697301821,899,899,899,899,0
20240221,193000,12697301821,899,899,899,899,0
20240221,192900,12697301821,899,899,899,899,0
20240221,192800,12697301821,899,899,899,899,0
20240221,192700,12697301821,899,899,899,899,0
20240221,192600,12697301821,899,899,899,899,0
20240221,192500,12697301821,899,899,899,899,0
20240221,192400,12697301821,899,899,899,899,147379
20240221,192300,12697301821,899,899,899,899,0
20240221,192200,12697301821,899,899,899,899,0
20240221,192100,12697301821,899,899,899,899,0
20240221,192000,12697301821,899,899,899,899,0
20240221,191900,12697301821,899,899,899,899,0
20240221,191800,12697301821,899,899,899,899,0
20240221,191700,12697301821,899,899,899,899,0
20240221,191600,12697301821,899,899,899,899,0
20240221,191500,12697301821,899,899,899,899,0
20240221,191400,12697301821,899,899,899,899,0
20240221,191300,12697301821,899,899,899,899,0
20240221,191200,12697301821,899,899,899,899,0
20240221,191100,12697301821,899,899,899,899,0
20240221,191000,12697301821,899,899,899,899,0
20240221,190900,12697301821,899,899,899,899,0
20240221,190800,12697301821,899,899,899,899,0
20240221,190700,12697301821,899,899,899,899,0
20240221,190600,12697301821,899,899,899,899,0
20240221,190500,12697301821,899,899,899,899,0
20240221,190400,12697301821,899,899,899,899,0
20240221,190300,12697301821,899,899,899,899,0
20240221,190200,12697301821,899,899,899,899,0
20240221,190100,12697301821,899,899,899,899,0
20240221,190000,12697301821,899,899,899,899,0
20240221,185900,12697301821,899,899,899,899,0
20240221,185800,12697301821,899,899,899,899,0
20240221,185700,12697301821,899,899,899,899,0
20240221,185600,12697301821,899,899,899,899,0
20240221,185500,12697301821,899,899,899,899,0
20240221,185400,12697301821,899,899,899,899,147379
20240221,185300,12697301821,899,899,899,899,0
20240221,185200,12697301821,899,899,899,899,0
20240221,185100,12697301821,899,899,899,899,0
20240221,185000,12697301821,899,899,899,899,0
20240221,184900,12697301821,899,899,899,899,0
20240221,184800,12697301821,899,899,899,899,0
20240221,184700,12697301821,899,899,899,899,0
20240221,184600,12697301821,899,899,899,899,0
20240221,184500,12697301821,899,899,899,899,0
20240221,184400,12697301821,899,899,899,899,0
20240221,184300,12697301821,899,899,899,899,0
20240221,184200,12697301821,899,899,899,899,0
20240221,184100,12697301821,899,899,899,899,0
20240221,184000,12697301821,899,899,899,899,0
20240221,183900,12697301821,899,899,899,899,0
20240221,183800,12697301821,899,899,899,899,0
20240221,183700,12697301821,899,899,899,899,0
20240221,183600,12697301821,899,899,899,899,0
20240221,183500,12697301821,899,899,899,899,0
20240221,183400,12697301821,899,899,899,899,0
20240221,183300,12697301821,899,899,899,899,0
20240221,183200,12697301821,899,899,899,899,0
20240221,183100,12697301821,899,899,899,899,0
20240221,183000,12697301821,899,899,899,899,0
20240221,182900,12697301821,899,899,899,899,0
20240221,182800,12697301821,899,899,899,899,0
20240221,182700,12697301821,899,899,899,899,0
20240221,182600,12697301821,899,899,899,899,0
20240221,182500,12697301821,899,899,899,899,0
20240221,182400,12697301821,899,899,899,899,147379
20240221,182300,12697301821,899,899,899,899,0
20240221,182200,12697301821,899,899,899,899,0
20240221,182100,12697301821,899,899,899,899,0
20240221,182000,12697301821,899,899,899,899,0
20240221,181900,12697301821,899,899,899,899,0
20240221,181800,12697301821,899,899,899,899,0
20240221,181700,12697301821,899,899,899,899,0
20240221,181600,12697301821,899,899,899,899,0
20240221,181500,12697301821,899,899,899,899,0
20240221,181400,12697301821,899,899,899,899,0
20240221,181300,12697301821,899,899,899,899,0
20240221,181200,12697301821,899,899,899,899,0
20240221,181100,12697301821,899,899,899,899,0
20240221,181000,12697301821,899,899,899,899,0
20240221,180900,12697301821,899,899,899,899,0
20240221,180800,12697301821,899,899,899,899,0
20240221,180700,12697301821,899,899,899,899,0
20240221,180600,12697301821,899,899,899,899,0
20240221,180500,12697301821,899,899,899,899,0
20240221,180400,12697301821,899,899,899,899,0
20240221,180300,12697301821,899,899,899,899,0
20240221,180200,12697301821,899,899,899,899,0
20240221,180100,12697301821,899,899,899,899,0
20240221,180000,12697301821,899,899,899,899,0
20240221,175900,12697301821,899,899,899,899,0
20240221,175800,12697301821,899,899,899,899,0
20240221,175700,12697301821,899,899,899,899,0
20240221,175600,12697301821,899,899,899,899,0
20240221,175500,12697301821,899,899,899,899,0
20240221,175400,12697301821,899,899,899,899,147379
20240221,175300,12697301821,899,899,899,899,0
20240221,175200,12697301821,899,899,899,899,0
20240221,175100,12697301821,899,899,899,899,0
20240221,175000,12697301821,899,899,899,899,0
20240221,174900,12697301821,899,899,899,899,0
20240221,174800,12697301821,899,899,899,899,0
20240221,174700,12697301821,899,899,899,899,0
20240221,174600,12697301821,899,899,899,899,0
20240221,174500,12697301821,899,899,899,899,0
20240221,174400,12697301821,899,899,899,899,0
20240221,174300,12697301821,899,899,899,899,0
20240221,174200,12697301821,899,899,899,899,0
20240221,174100,12697301821,899,899,899,899,0
20240221,174000,12697301821,899,899,899,899,0
20240221,173900,12697301821,899,899,899,899,0
20240221,173800,12697301821,899,899,899,899,0
20240221,173700,12697301821,899,899,899,899,0
20240221,173600,12697301821,899,899,899,899,0
20240221,173500,12697301821,899,899,899,899,0
20240221,173400,12697301821,899,899,899,899,0
20240221,173300,12697301821,899,899,899,899,0
20240221,173200,12697301821,899,899,899,899,0
20240221,173100,12697301821,899,899,899,899,0
20240221,173000,12697301821,899,899,899,899,0
20240221,172900,12697301821,899,899,899,899,0
20240221,172800,12697301821,899,899,899,899,0
20240221,172700,12697301821,899,899,899,899,0
20240221,172600,12697301821,899,899,899,899,0
20240221,172500,12697301821,899,899,899,899,0
20240221,172400,12697301821,899,899,899,899,147379
20240221,172300,12697301821,899,899,899,899,0
20240221,172200,12697301821,899,899,899,899,0
20240221,172100,12697301821,899,899,899,899,0
20240221,172000,12697301821,899,899,899,899,0
20240221,171900,12697301821,899,899,899,899,0
20240221,171800,12697301821,899,899,899,899,0
20240221,171700,12697301821,899,899,899,899,0
20240221,171600,12697301821,899,899,899,899,0
20240221,171500,12697301821,899,899,899,899,0
20240221,171400,12697301821,899,899,899,899,0
20240221,171300,12697301821,899,899,899,899,0
20240221,171200,12697301821,899,899,899,899,0
20240221,171100,12697301821,899,899,899,899,0
20240221,171000,12697301821,899,899,899,899,0
20240221,170900,12697301821,899,899,899,899,0
20240221,170800,12697301821,899,899,899,899,0
20240221,170700,12697301821,899,899,899,899,0
20240221,170600,12697301821,899,899,899,899,0
20240221,170500,12697301821,899,899,899,899,0
20240221,170400,12697301821,899,899,899,899,0
20240221,170300,12697301821,899,899,899,899,0
20240221,170200,12697301821,899,899,899,899,0
20240221,170100,12697301821,899,899,899,899,0
20240221,170000,12697301821,899,899,899,899,0
20240221,165900,12697301821,899,899,899,899,0
20240221,165800,12697301821,899,899,899,899,0
20240221,165700,12697301821,899,899,899,899,0
20240221,165600,12697301821,899,899,899,899,0
20240221,165500,12697301821,899,899,899,899,0
20240221,165400,12697301821,899,899,899,899,147379
20240221,165300,12697301821,899,899,899,899,0
20240221,165200,12697301821,899,899,899,899,0
20240221,165100,12697301821,899,899,899,899,0
20240221,165000,12697301821,899,899,899,899,0
20240221,164900,12697301821,899,899,899,899,0
20240221,164800,12697301821,899,899,899,899,0
20240221,164700,12697301821,899,899,899,899,0
20240221,164600,12697301821,899,899,899,899,0
20240221,164500,12697301821,899,899,899,899,0
20240221,164400,12697301821,899,899,899,899,0
20240221,164300,12697301821,899,899,899,899,0
20240221,164200,12697301821,899,899,899,899,0
20240221,164100,12697301821,899,899,899,899,0
20240221,164000,12697301821,899,899,899,899,0
20240221,163900,12697301821,899,899,899,899,0
20240221,163800,12697301821,899,899,899,899,0
20240221,163700,12697301821,899,899,899,899,0
20240221,163600,12697301821,899,899,899,899,0
20240221,163500,12697301821,899,899,899,899,0
20240221,163400,12697301821,899,899,899,899,0
20240221,163300,12697301821,899,899,899,899,0
20240221,163200,12697301821,899,899,899,899,0
20240221,163100,12697301821,899,899,899,899,0
20240221,163000,12697301821,899,899,899,899,0
20240221,162900,12697301821,899,899,899,899,0
20240221,162800,12697301821,899,899,899,899,0
20240221,162700,12697301821,899,899,899,899,0
20240221,162600,12697301821,899,899,899,899,0
20240221,162500,12697301821,899,899,899,899,0
20240221,162400,12697301821,899,899,899,899,147379
20240221,162300,12697301821,899,899,899,899,0
20240221,162200,12697301821,899,899,899,899,0
20240221,162100,12697301821,899,899,899,899,0
20240221,162000,12697301821,899,899,899,899,0
20240221,161900,12697301821,899,899,899,899,0
20240221,161800,12697301821,899,899,899,899,0
20240221,161700,12697301821,899,899,899,899,0
20240221,161600,12697301821,899,899,899,899,0
20240221,161500,12697301821,899,899,899,899,0
20240221,161400,12697301821,899,899,899,899,0
20240221,161300,12697301821,899,899,899,899,0
20240221,161200,12697301821,899,899,899,899,0
20240221,161100,12697301821,899,899,899,899,0
20240221,161000,12697301821,899,899,899,899,0
20240221,160900,12697301821,899,899,899,899,0
20240221,160800,12697301821,899,899,899,899,0
20240221,160700,12697301821,899,899,899,899,0
20240221,160600,12697301821,899,899,899,899,0
20240221,160500,12697301821,899,899,899,899,0
20240221,160400,12697301821,899,899,899,899,0
20240221,160300,12697301821,899,899,899,899,0
20240221,160200,12697301821,899,899,899,899,0
20240221,160100,12697301821,899,899,899,899,0
20240221,160000,12697301821,899,899,899,899,0
20240221,155900,12697301821,899,899,899,899,0
20240221,155800,12697301821,899,899,899,899,0
20240221,155700,12697301821,899,899,899,899,0
20240221,155600,12697301821,899,899,899,899,0
20240221,155500,12697301821,899,899,899,899,0
20240221,155400,12697301821,899,899,899,899,147379
20240221,155300,12697301821,899,899,899,899,0
20240221,155200,12697301821,899,899,899,899,0
20240221,155100,12697301821,899,899,899,899,0
20240221,155000,12697301821,899,899,899,899,0
20240221,154900,12697301821,899,899,899,899,0
20240221,154800,12697301821,899,899,899,899,0
20240221,154700,12697301821,899,899,899,899,0
20240221,154600,12697301821,899,899,899,899,0
20240221,154500,12697301821,899,899,899,899,0
20240221,154400,12697301821,899,899,899,899,0
20240221,154300,12697301821,899,899,899,899,0
20240221,154200,12697301821,899,899,899,899,0
20240221,154100,12697301821,899,899,899,899,0
20240221,154000,12697301821,899,899,899,899,0
20240221,153900,12697301821,899,899,899,899,0
20240221,153800,12697301821,899,899,899,899,0
20240221,153700,12697301821,899,899,899,899,0
20240221,153600,12697301821,899,899,899,899,0
20240221,153500,12697301821,899,899,899,899,0
20240221,153400,12697301821,899,899,899,899,0
20240221,153300,12697301821,899,899,899,899,0
20240221,153200,12697301821,899,899,899,899,0
20240221,153100,12697301821,899,899,899,899,0
20240221,153000,12697301821,899,899,899,899,147379
20240221,152900,12564808100,899,899,899,899,0
20240221,152800,12564808100,899,899,899,899,0
20240221,152700,12564808100,899,899,899,899,0
20240221,152600,12564808100,899,899,899,899,0
20240221,152500,12564808100,899,899,899,899,0
20240221,152400,12564808100,899,899,899,899,0
20240221,152300,12564808100,899,899,899,899,0
20240221,152200,12564808100,899,899,899,899,0
20240221,152100,12564808100,899,899,899,899,0
20240221,152000,12564808100,899,899,899,899,0
20240221,151900,12564808100,899,899,899,899,19650
20240221,151800,12547142750,899,899,899,899,51645
20240221,151700,12500713895,899,899,899,899,46222
20240221,151600,12459160317,899,899,899,899,13504
20240221,151500,12447020221,899,899,899,899,55052
20240221,151400,12397528473,899,899,899,899,41456
20240221,151300,12360259529,899,899,899,899,82751
20240221,151200,12285866380,899,899,899,899,133115
20240221,151100,12166195995,899,899,899,899,82790
20240221,151000,12091767785,899,899,899,899,139997
20240221,150900,11965910482,899,899,899,899,15863
20240221,150800,11951649645,899,899,899,899,40053
20240221,150700,11915641998,899,899,899,899,125148
20240221,150600,11803133946,899,899,899,899,78476
20240221,150500,11732584022,899,899,899,899,32815
20240221,150400,11703083337,899,899,899,899,140764
20240221,150300,11576536501,899,899,899,899,329819
20240221,150200,11280029220,899,899,899,899,48342
20240221,150100,11236569762,899,899,899,899,47802
20240221,150000,11193595764,899,899,899,899,29444
20240221,145900,11167125608,899,899,899,899,39236
20240221,145800,11131852444,899,899,899,899,50262
20240221,145700,11086666906,899,899,900,899,131271
20240221,145600,10968651805,899,899,900,899,1125615
20240221,145500,9956722568,899,899,899,899,5038
20240221,145400,9952193406,899,899,899,899,7623
20240221,145300,9945340329,899,899,899,899,99589
20240221,145200,9855809818,899,899,909,899,1620658
20240221,145100,8398780408,899,899,899,899,19643
20240221,145000,8381121351,899,899,899,899,311932
20240221,144900,8100694483,899,899,899,899,168617
20240221,144800,7949107800,899,915,940,899,515306
20240221,144700,7480424245,914,899,914,899,1288770
20240221,144600,6321727309,899,899,899,899,141494
20240221,144500,6194524203,899,899,899,899,147163
20240221,144400,6062224666,899,899,899,899,354871
20240221,144300,5743195637,899,899,899,899,47694
20240221,144200,5700318731,899,899,899,899,22765
20240221,144100,5679852996,899,899,899,899,57180
20240221,144000,5628448176,899,899,899,899,6691
20240221,143900,5622432967,899,899,899,899,22416
20240221,143800,5602280983,899,899,899,899,19908
20240221,143700,5584383691,899,899,899,899,18114
20240221,143600,5568099205,899,899,899,899,26424
20240221,143500,5544344029,899,899,899,899,8618
20240221,143400,5536596447,899,899,899,899,10581
20240221,143300,5527084128,899,899,899,899,10792
20240221,143200,5517382120,899,899,899,899,1125
20240221,143100,5516370745,899,899,899,899,4994
20240221,143000,5511881139,899,899,899,899,4029
20240221,142900,5508259068,899,899,899,899,20738
20240221,142800,5489615606,899,899,899,899,15087
20240221,142700,5476052393,899,899,899,899,15281
20240221,142600,5462314774,899,899,899,899,17660
20240221,142500,5446438434,899,899,899,899,18710
20240221,142400,5429618144,899,899,899,899,4107
20240221,142300,5425925951,899,899,899,899,3832
20240221,142200,5422480983,899,899,899,899,10228
20240221,142100,5413286011,899,899,899,899,33175
20240221,142000,5383461686,899,899,899,899,37336
20240221,141900,5349896622,899,899,899,899,11399
20240221,141800,5339648921,899,899,899,899,2742
20240221,141700,5337183863,899,899,899,899,6922
20240221,141600,5330960985,899,899,899,899,7966
20240221,141500,5323799551,899,899,899,899,14548
20240221,141400,5310720899,899,899,899,899,7967
20240221,141300,5303558566,899,899,899,899,26852
20240221,141200,5279418618,899,899,899,899,29366
20240221,141100,5253018584,899,899,899,899,8151
20240221,141000,5245690835,899,899,899,899,17340
20240221,140900,5230102175,899,899,899,899,36596
20240221,140800,5197202371,899,899,899,899,35686
20240221,140700,5165120657,899,899,899,899,74267
20240221,140600,5098354624,899,899,899,899,257521
20240221,140500,4866843245,906,906,906,906,0
20240221,140400,4866843245,906,918,930,906,466272
20240221,140300,4441526276,923,935,947,916,225411
20240221,140200,4231649331,932,922,963,916,306202
20240221,140100,3944802287,922,922,943,912,597404
20240221,140000,3394236775,929,956,958,910,486595
20240221,135900,2940540452,953,984,996,945,293651
20240221,135800,2657457003,983,1011,1038,972,323129
20240221,135700,2330518812,1005,1006,1014,998,183367
20240221,135600,2146469771,1042,1042,1042,1042,0
20240221,135500,2146469771,1042,1097,1103,1042,191402
20240221,135400,1943084027,1093,1121,1125,1050,144619
20240221,135300,1785206199,1125,1138,1138,1121,40835
20240221,135200,1739001384,1138,1146,1148,1137,30805
20240221,135100,1703793784,1146,1147,1150,1146,21234
20240221,135000,1679431570,1147,1159,1162,1147,55700
20240221,134900,1615192886,1160,1157,1160,1157,23689
20240221,134800,1587779607,1157,1157,1157,1157,0
20240221,134700,1587779607,1157,1165,1165,1155,19808
20240221,134600,1564820913,1172,1172,1172,1164,23852
20240221,134500,1536960160,1173,1174,1174,1172,6047
20240221,134400,1529867965,1174,1184,1184,1173,12308
20240221,134300,1515393212,1184,1184,1184,1184,0
20240221,134200,1515393212,1184,1186,1186,1184,477
20240221,134100,1514828202,1188,1184,1188,1184,740
20240221,134000,1513951042,1184,1183,1184,1183,3353
20240221,133900,1509981890,1183,1179,1183,1179,7514
20240221,133800,1501116799,1179,1179,1179,1178,2316
20240221,133700,1498386545,1178,1178,1178,1178,2
20240221,133600,1498384189,1177,1177,1177,1177,1242
20240221,133500,1496922355,1177,1177,1177,1177,200
20240221,133400,1496686955,1177,1173,1177,1173,1551
20240221,133300,1494866616,1173,1172,1173,1172,1960
20240221,133200,1492568996,1172,1171,1172,1169,1663
20240221,133100,1490624165,1170,1174,1174,1170,6298
20240221,133000,1483250570,1174,1173,1174,1172,2332
20240221,132900,1480515476,1173,1184,1184,1173,18699
20240221,132800,1458491161,1184,1184,1188,1184,7690
20240221,132700,1449386185,1184,1185,1186,1184,1022
20240221,132600,1448175203,1183,1183,1183,1183,1012
20240221,132500,1446978007,1191,1191,1191,1180,50020
20240221,132400,1387887800,1196,1196,1196,1196,0
20240221,132300,1387887800,1196,1191,1196,1183,3420
20240221,132200,1383825023,1190,1193,1193,1180,17989
20240221,132100,1362476849,1194,1201,1201,1194,8174
20240221,132000,1352693934,1200,1205,1205,1200,2071
20240221,131900,1350207990,1205,1205,1205,1205,100
20240221,131800,1350087490,1205,1208,1208,1205,3386
20240221,131700,1346003219,1209,1211,1211,1209,427
20240221,131600,1345486974,1211,1210,1211,1210,2320
20240221,131500,1342679771,1209,1209,1209,1209,184
20240221,131400,1342457315,1206,1205,1206,1204,4451
20240221,131300,1337092470,1205,1199,1205,1199,8218
20240221,131200,1327216966,1199,1198,1199,1198,98
20240221,131100,1327099557,1198,1199,1199,1198,8141
20240221,131000,1317338508,1199,1196,1199,1196,14512
20240221,130900,1299963998,1195,1194,1195,1193,447
20240221,130800,1299430123,1197,1197,1197,1197,20
20240221,130700,1299406183,1197,1197,1197,1197,1752
20240221,130600,1297309039,1195,1193,1195,1193,220
20240221,130500,1297046539,1191,1191,1191,1191,0
20240221,130400,1297046539,1191,1191,1191,1191,0
20240221,130300,1297046539,1191,1191,1191,1191,130
20240221,130200,1296891709,1191,1194,1194,1191,2568
20240221,130100,1293830601,1196,1194,1196,1187,2701
20240221,130000,1290617105,1194,1194,1194,1194,962
20240221,125900,1289468477,1197,1197,1197,1197,1000
20240221,125800,1288271477,1198,1198,1198,1198,55
20240221,125700,1288205587,1198,1198,1198,1198,578
20240221,125600,1287513143,1193,1193,1193,1193,953
20240221,125500,1286376214,1187,1189,1189,1187,3128
20240221,125400,1282658278,1189,1193,1193,1189,9192
20240221,125300,1271721059,1193,1194,1194,1192,1746
20240221,125200,1269637072,1199,1199,1199,1199,245
20240221,125100,1269343317,1199,1199,1200,1199,11538
20240221,125000,1255506963,1198,1183,1198,1183,18767
20240221,124900,1233105244,1182,1182,1182,1182,383
20240221,124800,1232652538,1191,1191,1191,1191,1290
20240221,124700,1231116148,1190,1187,1190,1187,651
20240221,124600,1230341821,1187,1185,1187,1180,2307
20240221,124500,1227618020,1185,1184,1185,1179,5263
20240221,124400,1221410977,1178,1182,1182,1178,2214
20240221,124300,1218797227,1182,1186,1187,1179,26962
20240221,124200,1186927906,1193,1192,1193,1186,2988
20240221,124100,1183380675,1194,1185,1194,1185,2202
20240221,124000,1180771287,1194,1191,1195,1191,2922
20240221,123900,1177287061,1191,1183,1191,1180,11750
20240221,123800,1163345393,1177,1185,1185,1175,17185
20240221,123700,1143117914,1176,1187,1187,1176,2627
20240221,123600,1140021875,1184,1191,1191,1178,51190
20240221,123500,1079400771,1191,1193,1193,1191,3118
20240221,123400,1075683847,1193,1196,1196,1193,1419
20240221,123300,1073990735,1195,1195,1195,1195,357
20240221,123200,1073564120,1196,1197,1197,1196,455
20240221,123100,1073019683,1198,1199,1199,1198,232
20240221,123000,1072741625,1200,1199,1200,1198,1694
20240221,122900,1070709735,1198,1200,1200,1198,1010
20240221,122800,1069499194,1200,1200,1200,1200,0
20240221,122700,1069499194,1200,1200,1200,1200,993
20240221,122600,1068307594,1200,1200,1200,1200,3400
20240221,122500,1064227594,1202,1197,1202,1197,7170
20240221,122400,1055628974,1197,1198,1198,1197,778
20240221,122300,1054697688,1193,1194,1194,1193,1920
20240221,122200,1052407127,1194,1196,1196,1194,3183
20240221,122100,1048604737,1196,1197,1197,1196,2893
20240221,122000,1045143388,1197,1198,1198,1197,83
20240221,121900,1045043997,1198,1198,1198,1198,527
20240221,121800,1044412651,1202,1198,1202,1198,895
20240221,121700,1043340393,1199,1199,1199,1199,1084
20240221,121600,1042040677,1199,1200,1200,1199,3777
20240221,121500,1037511749,1200,1204,1204,1200,2196
20240221,121400,1034875549,1204,1204,1204,1202,1689
20240221,121300,1032843295,1204,1205,1205,1204,685
20240221,121200,1032018059,1206,1205,1206,1205,3026
20240221,121100,1028370729,1205,1205,1205,1205,291
20240221,121000,1028020074,1204,1204,1204,1204,496
20240221,120900,1027422890,1204,1201,1204,1200,1200
20240221,120800,1025981704,1201,1202,1202,1201,413
20240221,120700,1025485681,1200,1205,1205,1200,4891
20240221,120600,1019608871,1205,1205,1205,1205,730
20240221,120500,1018729221,1205,1205,1205,1205,694
20240221,120400,1017892951,1204,1204,1204,1204,1145
20240221,120300,1016514371,1204,1203,1204,1203,34
20240221,120200,1016473468,1203,1204,1204,1203,1394
20240221,120100,1014795762,1204,1204,1204,1204,808
20240221,120000,1013822930,1204,1200,1204,1200,2386
20240221,115900,1010951074,1200,1209,1210,1198,39019
20240221,115800,964060847,1209,1212,1212,1209,6484
20240221,115700,956216233,1212,1212,1212,1212,1125
20240221,115600,954852733,1212,1210,1212,1209,6663
20240221,115500,946791407,1211,1210,1212,1210,3952
20240221,115400,942009425,1212,1212,1212,1210,7674
20240221,115300,932720657,1210,1210,1210,1210,8337
20240221,115200,922632887,1210,1210,1212,1209,14567
20240221,115100,905003519,1211,1214,1214,1211,1277
20240221,115000,903456363,1214,1216,1216,1214,61
20240221,114900,903382192,1216,1216,1217,1216,2870
20240221,114800,899891555,1219,1224,1228,1219,1811
20240221,114700,897678965,1224,1230,1233,1224,9920
20240221,114600,885518987,1230,1235,1237,1230,2357
20240221,114500,882617919,1233,1232,1233,1232,2494
20240221,114400,879543816,1233,1233,1233,1230,3
20240221,114300,879540120,1233,1232,1233,1232,33
20240221,114200,879499461,1228,1224,1228,1224,894
20240221,114100,878402029,1225,1223,1225,1223,4755
20240221,114000,872579363,1222,1221,1222,1221,3003
20240221,113900,868910197,1220,1220,1220,1220,0
20240221,113800,868910197,1220,1220,1220,1220,200
20240221,113700,868666197,1217,1217,1217,1217,984
20240221,113600,867468669,1217,1217,1217,1217,3000
20240221,113500,863817669,1220,1220,1220,1220,0
20240221,113400,863817669,1220,1214,1220,1211,500
20240221,113300,863210654,1211,1211,1211,1211,0
20240221,113200,863210654,1211,1212,1212,1211,216
20240221,113100,862948918,1212,1212,1212,1212,0
20240221,113000,862948918,1212,1214,1214,1212,2200
20240221,112900,860281552,1213,1213,1213,1213,0
20240221,112800,860281552,1213,1213,1213,1213,18
20240221,112700,860259718,1213,1213,1213,1213,3982
20240221,112600,855429552,1213,1213,1213,1213,0
20240221,112500,855429552,1213,1213,1213,1213,7000
20240221,112400,846938552,1221,1216,1221,1213,1124
20240221,112300,845575088,1213,1217,1218,1213,1104
20240221,112200,844235832,1217,1219,1219,1217,2035
20240221,112100,841757202,1217,1214,1221,1214,470
20240221,112000,841186363,1214,1217,1222,1214,1711
20240221,111900,839102101,1217,1218,1222,1217,558
20240221,111800,838422460,1218,1218,1218,1218,10
20240221,111700,838410280,1218,1220,1220,1218,186
20240221,111600,838183638,1220,1220,1220,1220,0
20240221,111500,838183638,1220,1220,1220,1220,1000
20240221,111400,836963638,1220,1222,1222,1220,135
20240221,111300,836798698,1222,1222,1222,1222,0
20240221,111200,836798698,1222,1222,1222,1222,0
20240221,111100,836798698,1222,1221,1222,1221,224
20240221,111000,836525123,1222,1222,1222,1222,0
20240221,110900,836525123,1222,1221,1222,1217,2049
20240221,110800,834030616,1217,1221,1221,1217,406
20240221,110700,833536445,1219,1219,1219,1219,11
20240221,110600,833523036,1223,1224,1224,1217,400
20240221,110500,833034825,1224,1224,1224,1224,1
20240221,110400,833033601,1224,1224,1224,1224,62
20240221,110300,832957713,1224,1219,1224,1217,457
20240221,110200,832401263,1217,1217,1217,1217,0
20240221,110100,832401263,1217,1223,1223,1217,907
20240221,110000,831296961,1223,1221,1223,1221,62
20240221,105900,831221169,1222,1222,1223,1222,19
20240221,105800,831197946,1223,1224,1224,1223,20
20240221,105700,831173476,1217,1217,1217,1217,0
20240221,105600,831173476,1217,1220,1237,1217,2947
20240221,105500,827581406,1239,1213,1239,1208,21050
20240221,105400,802070513,1212,1212,1212,1212,0
20240221,105300,802070513,1212,1220,1220,1212,4284
20240221,105200,796866622,1220,1220,1220,1220,66
20240221,105100,796786102,1220,1220,1220,1220,1061
20240221,105000,795491682,1220,1219,1220,1219,3165
20240221,104900,791630411,1220,1220,1220,1220,6
20240221,104800,791623091,1220,1218,1220,1217,442
20240221,104700,791084498,1219,1219,1219,1219,374
20240221,104600,790628592,1219,1223,1223,1219,2425
20240221,104500,787668112,1222,1222,1222,1222,0
20240221,104400,787668112,1222,1223,1223,1222,905
20240221,104300,786561899,1223,1223,1223,1223,700
20240221,104200,785705799,1223,1223,1223,1223,543
20240221,104100,785041710,1224,1224,1224,1224,445
20240221,104000,784497030,1223,1226,1226,1223,8710
20240221,103900,773829767,1227,1228,1228,1227,2046
20240221,103800,771319145,1227,1230,1230,1227,1658
20240221,103700,769281340,1230,1231,1231,1230,5304
20240221,103600,762755772,1239,1239,1239,1231,144
20240221,103500,762578369,1239,1235,1239,1235,401
20240221,103400,762083130,1239,1235,1239,1235,97
20240221,103300,761963175,1235,1231,1235,1231,3128
20240221,103200,758100103,1235,1235,1235,1235,8097
20240221,103100,748100308,1235,1239,1239,1235,67
20240221,103000,748017543,1239,1225,1239,1222,26074
20240221,102900,716066551,1225,1225,1225,1225,576
20240221,102800,715360951,1224,1225,1225,1224,293
20240221,102700,715002027,1225,1225,1225,1225,2000
20240221,102600,712552027,1224,1225,1225,1224,40
20240221,102500,712503047,1225,1225,1225,1224,28
20240221,102400,712468748,1225,1223,1225,1223,12741
20240221,102300,696879293,1223,1223,1223,1223,511
20240221,102200,696254340,1223,1223,1223,1223,4
20240221,102100,696249448,1217,1220,1220,1217,3420
20240221,102000,692086759,1217,1213,1217,1213,1465
20240221,101900,690308034,1213,1213,1213,1213,0
20240221,101800,690308034,1213,1213,1213,1213,0
20240221,101700,690308034,1213,1213,1213,1213,0
20240221,101600,690308034,1213,1213,1213,1213,0
20240221,101500,690308034,1213,1213,1213,1213,0
20240221,101400,690308034,1213,1215,1215,1213,430
20240221,101300,689785890,1215,1217,1217,1215,1924
20240221,101200,687447070,1217,1219,1219,1215,6323
20240221,101100,679760532,1217,1218,1218,1217,4001
20240221,101000,674891209,1217,1217,1217,1217,52
20240221,100900,674827925,1222,1222,1222,1222,81
20240221,100800,674728943,1222,1222,1222,1222,11
20240221,100700,674715501,1215,1215,1215,1215,0
20240221,100600,674715501,1215,1215,1215,1215,430
20240221,100500,674193051,1215,1215,1215,1215,241
20240221,100400,673900236,1223,1221,1223,1221,300
20240221,100300,673533918,1219,1215,1220,1214,210
20240221,100200,673278362,1220,1220,1220,1212,823
20240221,100100,672274318,1211,1219,1220,1211,1791
20240221,100000,670090947,1219,1220,1222,1211,2407
20240221,095900,667166582,1220,1220,1220,1220,2977
20240221,095800,663534642,1220,1208,1220,1207,4857
20240221,095700,657642586,1215,1215,1215,1215,454
20240221,095600,657090976,1215,1216,1216,1209,16473
20240221,095500,637095611,1215,1207,1217,1205,12846
20240221,095400,621508193,1204,1201,1210,1184,41641
20240221,095300,571925939,1201,1198,1205,1198,3604
20240221,095200,567600965,1189,1189,1200,1188,5160
20240221,095100,561462444,1187,1213,1215,1187,43373
20240221,095000,509497404,1214,1222,1222,1214,13209
20240221,094900,493401464,1222,1230,1230,1222,16142
20240221,094800,473626875,1240,1240,1240,1240,13
20240221,094700,473610755,1240,1236,1240,1230,31000
20240221,094600,435464286,1236,1234,1236,1234,1947
20240221,094500,433058688,1234,1236,1236,1231,10496
20240221,094400,420102927,1236,1237,1237,1235,5100
20240221,094300,413801196,1236,1245,1245,1235,3621
20240221,094200,409305041,1245,1236,1245,1235,4905
20240221,094100,403202398,1240,1237,1240,1237,6946
20240221,094000,394598181,1237,1225,1237,1225,1143
20240221,093900,393185132,1225,1242,1242,1225,31833
20240221,093800,353838014,1244,1245,1245,1244,150
20240221,093700,353651364,1245,1249,1249,1241,13763
20240221,093600,336520771,1245,1248,1249,1244,33850
20240221,093500,294345563,1248,1259,1259,1248,41018
20240221,093400,243055720,1259,1259,1259,1252,838
20240221,093300,242003534,1259,1265,1265,1254,35827
20240221,093200,197016167,1265,1269,1269,1265,5400
20240221,093100,190183567,1266,1262,1266,1256,3677
20240221,093000,185547709,1256,1256,1257,1256,1026
20240221,092900,184258723,1255,1264,1265,1255,4775
20240221,092800,178249431,1265,1260,1265,1255,10423
20240221,092700,165144433,1261,1267,1267,1261,13126
20240221,092600,148525968,1267,1268,1274,1267,3941
20240221,092500,143531598,1268,1272,1272,1268,3512
20240221,092400,139077733,1280,1279,1280,1279,750
20240221,092300,138118454,1267,1268,1268,1267,1174
20240221,092200,136630796,1267,1267,1267,1267,1032
20240221,092100,135323252,1266,1266,1266,1266,18
20240221,092000,135300464,1266,1271,1271,1266,6591
20240221,091900,126940659,1272,1278,1278,1272,18902
20240221,091800,102808944,1279,1280,1280,1279,10531
20240221,091700,89337562,1284,1284,1284,1284,1003
20240221,091600,88049710,1280,1279,1284,1279,2076
20240221,091500,85391912,1278,1278,1278,1278,1008
20240221,091400,84103688,1278,1279,1279,1278,27
20240221,091300,84069167,1284,1280,1284,1278,1572
20240221,091200,82059792,1284,1278,1284,1278,4810
20240221,091100,75884660,1277,1279,1279,1277,1578
20240221,091000,73869264,1278,1286,1286,1278,21540
20240221,090900,46252993,1286,1289,1289,1285,1656
20240221,090800,44124831,1294,1295,1295,1294,5
20240221,090700,44118358,1295,1290,1295,1283,2540
20240221,090600,40852968,1300,1296,1317,1283,310
20240221,090500,40453699,1319,1290,1319,1290,3897
20240221,090400,35365999,1281,1284,1284,1281,838
20240221,090300,34291673,1282,1280,1290,1276,1135
20240221,090200,32842333,1280,1274,1280,1274,6219
20240221,090100,24908442,1276,1284,1284,1275,16694
20240221,090000,3523133,1286,1283,1286,1283,2746