stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,193700,4832407980,3160,3160,3160,3160,32037
20240222,193600,4832407980,3160,3160,3160,3160,0
20240222,193500,4832407980,3160,3160,3160,3160,0
20240222,193400,4832407980,3160,3160,3160,3160,0
20240222,193300,4832407980,3160,3160,3160,3160,0
20240222,193200,4832407980,3160,3160,3160,3160,0
20240222,193100,4832407980,3160,3160,3160,3160,0
20240222,193000,4832407980,3160,3160,3160,3160,0
20240222,192900,4832407980,3160,3160,3160,3160,0
20240222,192800,4832407980,3160,3160,3160,3160,0
20240222,192700,4832407980,3160,3160,3160,3160,0
20240222,192600,4832407980,3160,3160,3160,3160,0
20240222,192500,4832407980,3160,3160,3160,3160,0
20240222,192400,4832407980,3160,3160,3160,3160,0
20240222,192300,4832407980,3160,3160,3160,3160,0
20240222,192200,4832407980,3160,3160,3160,3160,0
20240222,192100,4832407980,3160,3160,3160,3160,0
20240222,192000,4832407980,3160,3160,3160,3160,0
20240222,191900,4832407980,3160,3160,3160,3160,0
20240222,191800,4832407980,3160,3160,3160,3160,0
20240222,191700,4832407980,3160,3160,3160,3160,0
20240222,191600,4832407980,3160,3160,3160,3160,0
20240222,191500,4832407980,3160,3160,3160,3160,0
20240222,191400,4832407980,3160,3160,3160,3160,0
20240222,191300,4832407980,3160,3160,3160,3160,0
20240222,191200,4832407980,3160,3160,3160,3160,0
20240222,191100,4832407980,3160,3160,3160,3160,0
20240222,191000,4832407980,3160,3160,3160,3160,0
20240222,190900,4832407980,3160,3160,3160,3160,0
20240222,190800,4832407980,3160,3160,3160,3160,0
20240222,190700,4832407980,3160,3160,3160,3160,32037
20240222,190600,4832407980,3160,3160,3160,3160,0
20240222,190500,4832407980,3160,3160,3160,3160,0
20240222,190400,4832407980,3160,3160,3160,3160,0
20240222,190300,4832407980,3160,3160,3160,3160,0
20240222,190200,4832407980,3160,3160,3160,3160,0
20240222,190100,4832407980,3160,3160,3160,3160,0
20240222,190000,4832407980,3160,3160,3160,3160,0
20240222,185900,4832407980,3160,3160,3160,3160,0
20240222,185800,4832407980,3160,3160,3160,3160,0
20240222,185700,4832407980,3160,3160,3160,3160,0
20240222,185600,4832407980,3160,3160,3160,3160,0
20240222,185500,4832407980,3160,3160,3160,3160,0
20240222,185400,4832407980,3160,3160,3160,3160,0
20240222,185300,4832407980,3160,3160,3160,3160,0
20240222,185200,4832407980,3160,3160,3160,3160,0
20240222,185100,4832407980,3160,3160,3160,3160,0
20240222,185000,4832407980,3160,3160,3160,3160,0
20240222,184900,4832407980,3160,3160,3160,3160,0
20240222,184800,4832407980,3160,3160,3160,3160,0
20240222,184700,4832407980,3160,3160,3160,3160,0
20240222,184600,4832407980,3160,3160,3160,3160,0
20240222,184500,4832407980,3160,3160,3160,3160,0
20240222,184400,4832407980,3160,3160,3160,3160,0
20240222,184300,4832407980,3160,3160,3160,3160,0
20240222,184200,4832407980,3160,3160,3160,3160,0
20240222,184100,4832407980,3160,3160,3160,3160,0
20240222,184000,4832407980,3160,3160,3160,3160,0
20240222,183900,4832407980,3160,3160,3160,3160,0
20240222,183800,4832407980,3160,3160,3160,3160,0
20240222,183700,4832407980,3160,3160,3160,3160,32037
20240222,183600,4832407980,3160,3160,3160,3160,0
20240222,183500,4832407980,3160,3160,3160,3160,0
20240222,183400,4832407980,3160,3160,3160,3160,0
20240222,183300,4832407980,3160,3160,3160,3160,0
20240222,183200,4832407980,3160,3160,3160,3160,0
20240222,183100,4832407980,3160,3160,3160,3160,0
20240222,183000,4832407980,3160,3160,3160,3160,0
20240222,182900,4832407980,3160,3160,3160,3160,0
20240222,182800,4832407980,3160,3160,3160,3160,0
20240222,182700,4832407980,3160,3160,3160,3160,0
20240222,182600,4832407980,3160,3160,3160,3160,0
20240222,182500,4832407980,3160,3160,3160,3160,0
20240222,182400,4832407980,3160,3160,3160,3160,0
20240222,182300,4832407980,3160,3160,3160,3160,0
20240222,182200,4832407980,3160,3160,3160,3160,0
20240222,182100,4832407980,3160,3160,3160,3160,0
20240222,182000,4832407980,3160,3160,3160,3160,0
20240222,181900,4832407980,3160,3160,3160,3160,0
20240222,181800,4832407980,3160,3160,3160,3160,0
20240222,181700,4832407980,3160,3160,3160,3160,0
20240222,181600,4832407980,3160,3160,3160,3160,0
20240222,181500,4832407980,3160,3160,3160,3160,0
20240222,181400,4832407980,3160,3160,3160,3160,0
20240222,181300,4832407980,3160,3160,3160,3160,0
20240222,181200,4832407980,3160,3160,3160,3160,0
20240222,181100,4832407980,3160,3160,3160,3160,0
20240222,181000,4832407980,3160,3160,3160,3160,0
20240222,180900,4832407980,3160,3160,3160,3160,0
20240222,180800,4832407980,3160,3160,3160,3160,0
20240222,180700,4832407980,3160,3160,3160,3160,32037
20240222,180600,4832407980,3160,3160,3160,3160,0
20240222,180500,4832407980,3160,3160,3160,3160,0
20240222,180400,4832407980,3160,3160,3160,3160,0
20240222,180300,4832407980,3160,3160,3160,3160,0
20240222,180200,4832407980,3160,3160,3160,3160,0
20240222,180100,4832407980,3160,3160,3160,3160,0
20240222,180000,4832407980,3160,3160,3160,3160,0
20240222,175900,4832407980,3160,3160,3160,3160,0
20240222,175800,4832407980,3160,3160,3160,3160,0
20240222,175700,4832407980,3160,3160,3160,3160,0
20240222,175600,4832407980,3160,3160,3160,3160,0
20240222,175500,4832407980,3160,3160,3160,3160,0
20240222,175400,4832407980,3160,3160,3160,3160,0
20240222,175300,4832407980,3160,3160,3160,3160,0
20240222,175200,4832407980,3160,3160,3160,3160,0
20240222,175100,4832407980,3160,3160,3160,3160,0
20240222,175000,4832407980,3160,3160,3160,3160,0
20240222,174900,4832407980,3160,3160,3160,3160,0
20240222,174800,4832407980,3160,3160,3160,3160,0
20240222,174700,4832407980,3160,3160,3160,3160,0
20240222,174600,4832407980,3160,3160,3160,3160,0
20240222,174500,4832407980,3160,3160,3160,3160,0
20240222,174400,4832407980,3160,3160,3160,3160,0
20240222,174300,4832407980,3160,3160,3160,3160,0
20240222,174200,4832407980,3160,3160,3160,3160,0
20240222,174100,4832407980,3160,3160,3160,3160,0
20240222,174000,4832407980,3160,3160,3160,3160,0
20240222,173900,4832407980,3160,3160,3160,3160,0
20240222,173800,4832407980,3160,3160,3160,3160,0
20240222,173700,4832407980,3160,3160,3160,3160,32037
20240222,173600,4832407980,3160,3160,3160,3160,0
20240222,173500,4832407980,3160,3160,3160,3160,0
20240222,173400,4832407980,3160,3160,3160,3160,0
20240222,173300,4832407980,3160,3160,3160,3160,0
20240222,173200,4832407980,3160,3160,3160,3160,0
20240222,173100,4832407980,3160,3160,3160,3160,0
20240222,173000,4832407980,3160,3160,3160,3160,0
20240222,172900,4832407980,3160,3160,3160,3160,0
20240222,172800,4832407980,3160,3160,3160,3160,0
20240222,172700,4832407980,3160,3160,3160,3160,0
20240222,172600,4832407980,3160,3160,3160,3160,0
20240222,172500,4832407980,3160,3160,3160,3160,0
20240222,172400,4832407980,3160,3160,3160,3160,0
20240222,172300,4832407980,3160,3160,3160,3160,0
20240222,172200,4832407980,3160,3160,3160,3160,0
20240222,172100,4832407980,3160,3160,3160,3160,0
20240222,172000,4832407980,3160,3160,3160,3160,0
20240222,171900,4832407980,3160,3160,3160,3160,0
20240222,171800,4832407980,3160,3160,3160,3160,0
20240222,171700,4832407980,3160,3160,3160,3160,0
20240222,171600,4832407980,3160,3160,3160,3160,0
20240222,171500,4832407980,3160,3160,3160,3160,0
20240222,171400,4832407980,3160,3160,3160,3160,0
20240222,171300,4832407980,3160,3160,3160,3160,0
20240222,171200,4832407980,3160,3160,3160,3160,0
20240222,171100,4832407980,3160,3160,3160,3160,0
20240222,171000,4832407980,3160,3160,3160,3160,0
20240222,170900,4832407980,3160,3160,3160,3160,0
20240222,170800,4832407980,3160,3160,3160,3160,0
20240222,170700,4832407980,3160,3160,3160,3160,32037
20240222,170600,4832407980,3160,3160,3160,3160,0
20240222,170500,4832407980,3160,3160,3160,3160,0
20240222,170400,4832407980,3160,3160,3160,3160,0
20240222,170300,4832407980,3160,3160,3160,3160,0
20240222,170200,4832407980,3160,3160,3160,3160,0
20240222,170100,4832407980,3160,3160,3160,3160,0
20240222,170000,4832407980,3160,3160,3160,3160,0
20240222,165900,4832407980,3160,3160,3160,3160,0
20240222,165800,4832407980,3160,3160,3160,3160,0
20240222,165700,4832407980,3160,3160,3160,3160,0
20240222,165600,4832407980,3160,3160,3160,3160,0
20240222,165500,4832407980,3160,3160,3160,3160,0
20240222,165400,4832407980,3160,3160,3160,3160,0
20240222,165300,4832407980,3160,3160,3160,3160,0
20240222,165200,4832407980,3160,3160,3160,3160,0
20240222,165100,4832407980,3160,3160,3160,3160,0
20240222,165000,4832407980,3160,3160,3160,3160,0
20240222,164900,4832407980,3160,3160,3160,3160,0
20240222,164800,4832407980,3160,3160,3160,3160,0
20240222,164700,4832407980,3160,3160,3160,3160,0
20240222,164600,4832407980,3160,3160,3160,3160,0
20240222,164500,4832407980,3160,3160,3160,3160,0
20240222,164400,4832407980,3160,3160,3160,3160,0
20240222,164300,4832407980,3160,3160,3160,3160,0
20240222,164200,4832407980,3160,3160,3160,3160,0
20240222,164100,4832407980,3160,3160,3160,3160,0
20240222,164000,4832407980,3160,3160,3160,3160,0
20240222,163900,4832407980,3160,3160,3160,3160,0
20240222,163800,4832407980,3160,3160,3160,3160,0
20240222,163700,4832407980,3160,3160,3160,3160,32037
20240222,163600,4832407980,3160,3160,3160,3160,0
20240222,163500,4832407980,3160,3160,3160,3160,0
20240222,163400,4832407980,3160,3160,3160,3160,0
20240222,163300,4832407980,3160,3160,3160,3160,0
20240222,163200,4832407980,3160,3160,3160,3160,0
20240222,163100,4832407980,3160,3160,3160,3160,0
20240222,163000,4832407980,3160,3160,3160,3160,0
20240222,162900,4832407980,3160,3160,3160,3160,0
20240222,162800,4832407980,3160,3160,3160,3160,0
20240222,162700,4832407980,3160,3160,3160,3160,0
20240222,162600,4832407980,3160,3160,3160,3160,0
20240222,162500,4832407980,3160,3160,3160,3160,0
20240222,162400,4832407980,3160,3160,3160,3160,0
20240222,162300,4832407980,3160,3160,3160,3160,0
20240222,162200,4832407980,3160,3160,3160,3160,0
20240222,162100,4832407980,3160,3160,3160,3160,0
20240222,162000,4832407980,3160,3160,3160,3160,0
20240222,161900,4832407980,3160,3160,3160,3160,0
20240222,161800,4832407980,3160,3160,3160,3160,0
20240222,161700,4832407980,3160,3160,3160,3160,0
20240222,161600,4832407980,3160,3160,3160,3160,0
20240222,161500,4832407980,3160,3160,3160,3160,0
20240222,161400,4832407980,3160,3160,3160,3160,0
20240222,161300,4832407980,3160,3160,3160,3160,0
20240222,161200,4832407980,3160,3160,3160,3160,0
20240222,161100,4832407980,3160,3160,3160,3160,0
20240222,161000,4832407980,3160,3160,3160,3160,0
20240222,160900,4832407980,3160,3160,3160,3160,0
20240222,160800,4832407980,3160,3160,3160,3160,0
20240222,160700,4832407980,3160,3160,3160,3160,32037
20240222,160600,4832407980,3160,3160,3160,3160,0
20240222,160500,4832407980,3160,3160,3160,3160,0
20240222,160400,4832407980,3160,3160,3160,3160,0
20240222,160300,4832407980,3160,3160,3160,3160,0
20240222,160200,4832407980,3160,3160,3160,3160,0
20240222,160100,4832407980,3160,3160,3160,3160,0
20240222,160000,4832407980,3160,3160,3160,3160,0
20240222,155900,4832407980,3160,3160,3160,3160,0
20240222,155800,4832407980,3160,3160,3160,3160,0
20240222,155700,4832407980,3160,3160,3160,3160,0
20240222,155600,4832407980,3160,3160,3160,3160,0
20240222,155500,4832407980,3160,3160,3160,3160,0
20240222,155400,4832407980,3160,3160,3160,3160,0
20240222,155300,4832407980,3160,3160,3160,3160,0
20240222,155200,4832407980,3160,3160,3160,3160,0
20240222,155100,4832407980,3160,3160,3160,3160,0
20240222,155000,4832407980,3160,3160,3160,3160,0
20240222,154900,4832407980,3160,3160,3160,3160,0
20240222,154800,4832407980,3160,3160,3160,3160,0
20240222,154700,4832407980,3160,3160,3160,3160,0
20240222,154600,4832407980,3160,3160,3160,3160,0
20240222,154500,4832407980,3160,3160,3160,3160,0
20240222,154400,4832407980,3160,3160,3160,3160,0
20240222,154300,4832407980,3160,3160,3160,3160,0
20240222,154200,4832407980,3160,3160,3160,3160,0
20240222,154100,4832407980,3160,3160,3160,3160,0
20240222,154000,4832407980,3160,3160,3160,3160,0
20240222,153900,4832407980,3160,3160,3160,3160,0
20240222,153800,4832407980,3160,3160,3160,3160,0
20240222,153700,4832407980,3160,3160,3160,3160,32037
20240222,153600,4832407980,3160,3160,3160,3160,0
20240222,153500,4832407980,3160,3160,3160,3160,0
20240222,153400,4832407980,3160,3160,3160,3160,0
20240222,153300,4832407980,3160,3160,3160,3160,0
20240222,153200,4832407980,3160,3160,3160,3160,0
20240222,153100,4832407980,3160,3160,3160,3160,0
20240222,153000,4832407980,3160,3160,3160,3160,32037
20240222,152900,4731171060,3160,3160,3160,3160,0
20240222,152800,4731171060,3160,3160,3160,3160,0
20240222,152700,4731171060,3160,3160,3160,3160,0
20240222,152600,4731171060,3160,3160,3160,3160,0
20240222,152500,4731171060,3160,3160,3160,3160,0
20240222,152400,4731171060,3160,3160,3160,3160,0
20240222,152300,4731171060,3160,3160,3160,3160,0
20240222,152200,4731171060,3160,3160,3160,3160,0
20240222,152100,4731171060,3160,3160,3160,3160,0
20240222,152000,4731171060,3160,3160,3160,3160,0
20240222,151900,4731171060,3160,3150,3160,3145,9281
20240222,151800,4701894625,3155,3155,3155,3150,5656
20240222,151700,4684076905,3155,3155,3155,3150,2821
20240222,151600,4675186650,3155,3160,3160,3155,2947
20240222,151500,4665888350,3160,3155,3160,3150,9068
20240222,151400,4637300715,3155,3150,3155,3150,2615
20240222,151300,4629050440,3150,3155,3155,3150,466
20240222,151200,4627582515,3150,3150,3155,3150,3489
20240222,151100,4616581750,3155,3155,3155,3150,2240
20240222,151000,4609519990,3155,3160,3160,3150,12247
20240222,150900,4570920700,3155,3160,3160,3155,2097
20240222,150800,4564297655,3160,3160,3160,3160,4643
20240222,150700,4549625775,3160,3155,3160,3150,6121
20240222,150600,4530316800,3155,3155,3155,3150,5351
20240222,150500,4513456375,3155,3150,3155,3150,272
20240222,150400,4512599465,3155,3160,3160,3150,4104
20240222,150300,4499660000,3160,3160,3160,3160,126
20240222,150200,4499261840,3160,3155,3160,3150,3737
20240222,150100,4487473450,3155,3155,3155,3150,4359
20240222,150000,4473734900,3155,3155,3155,3155,6490
20240222,145900,4453258950,3155,3155,3155,3150,1536
20240222,145800,4448412880,3155,3150,3155,3150,2497
20240222,145700,4440547270,3150,3145,3150,3145,3706
20240222,145600,4428878325,3145,3145,3145,3145,1851
20240222,145500,4423056930,3145,3145,3145,3140,6618
20240222,145400,4402257310,3145,3140,3145,3140,5596
20240222,145300,4384678365,3145,3145,3145,3140,149
20240222,145200,4384209795,3145,3145,3150,3145,4526
20240222,145100,4369970520,3145,3150,3155,3145,3258
20240222,145000,4359708810,3145,3145,3150,3145,3193
20240222,144900,4349651370,3145,3140,3145,3140,2427
20240222,144800,4342019275,3140,3145,3145,3140,3163
20240222,144700,4332072240,3145,3140,3145,3140,155
20240222,144600,4331585530,3145,3145,3145,3140,3368
20240222,144500,4320994405,3145,3140,3145,3140,809
20240222,144400,4318452780,3140,3140,3145,3135,3520
20240222,144300,4307401620,3135,3140,3140,3135,80
20240222,144200,4307150485,3145,3140,3145,3140,1063
20240222,144100,4303812515,3140,3140,3140,3140,4080
20240222,144000,4291001315,3135,3135,3145,3135,10030
20240222,143900,4259508910,3135,3135,3140,3135,202
20240222,143800,4258875135,3135,3130,3140,3130,7633
20240222,143700,4234961005,3125,3120,3130,3120,7
20240222,143600,4234939125,3130,3125,3130,3125,3656
20240222,143500,4223505600,3130,3125,3135,3125,22
20240222,143400,4223436830,3130,3135,3135,3130,3494
20240222,143300,4212489095,3135,3130,3135,3130,306
20240222,143200,4211530810,3130,3125,3130,3125,5232
20240222,143100,4195157800,3130,3130,3130,3130,100
20240222,143000,4194844800,3130,3130,3130,3130,0
20240222,142900,4194844800,3130,3125,3130,3125,673
20240222,142800,4192738315,3130,3125,3130,3125,5880
20240222,142700,4174350170,3125,3120,3125,3120,5313
20240222,142600,4157758640,3120,3115,3120,3115,711
20240222,142500,4155540390,3115,3115,3115,3115,89
20240222,142400,4155263155,3115,3115,3120,3115,162
20240222,142300,4154758410,3120,3115,3125,3115,557
20240222,142200,4153023330,3115,3125,3125,3115,3203
20240222,142100,4143045965,3115,3115,3115,3115,600
20240222,142000,4141176965,3125,3120,3125,3115,3286
20240222,141900,4130924775,3120,3115,3120,3115,47
20240222,141800,4130778365,3115,3120,3120,3110,2799
20240222,141700,4122045625,3110,3115,3115,3110,595
20240222,141600,4120193555,3115,3115,3120,3110,3082
20240222,141500,4110595400,3115,3110,3115,3110,902
20240222,141400,4107789180,3110,3110,3110,3110,357
20240222,141300,4106678910,3110,3100,3110,3100,1182
20240222,141200,4103008415,3100,3115,3115,3100,2510
20240222,141100,4095226440,3115,3110,3115,3100,15866
20240222,141000,4046005710,3110,3110,3120,3110,2119
20240222,140900,4039415610,3115,3120,3120,3115,5627
20240222,140800,4021876990,3120,3125,3125,3120,12365
20240222,140700,3983283240,3125,3135,3140,3125,8421
20240222,140600,3956909665,3145,3135,3145,3135,2213
20240222,140500,3949971325,3135,3140,3140,3135,1937
20240222,140400,3943892065,3140,3140,3145,3140,2643
20240222,140300,3935591405,3140,3145,3145,3140,433
20240222,140200,3934231755,3140,3135,3140,3135,280
20240222,140100,3933353740,3140,3140,3140,3140,31
20240222,140000,3933256400,3140,3140,3145,3140,303
20240222,135900,3932304975,3140,3140,3140,3140,245
20240222,135800,3931535675,3140,3140,3140,3140,1822
20240222,135700,3925814595,3140,3140,3140,3140,662
20240222,135600,3923735915,3140,3140,3140,3140,101
20240222,135500,3923418775,3140,3145,3145,3140,111
20240222,135400,3923070230,3145,3145,3145,3145,69
20240222,135300,3922853225,3145,3145,3145,3145,33
20240222,135200,3922749440,3150,3140,3150,3140,871
20240222,135100,3920012100,3140,3140,3145,3140,3808
20240222,135000,3908054780,3140,3140,3145,3140,243
20240222,134900,3907291065,3145,3145,3150,3145,991
20240222,134800,3904174365,3145,3150,3150,3145,22
20240222,134700,3904105170,3150,3145,3150,3145,2662
20240222,134600,3895733120,3145,3150,3150,3145,117
20240222,134500,3895365105,3150,3145,3150,3145,433
20240222,134400,3894001455,3145,3150,3150,3145,3838
20240222,134300,3881930385,3150,3150,3150,3150,2
20240222,134200,3881924085,3145,3145,3145,3145,372
20240222,134100,3880754145,3150,3145,3150,3145,852
20240222,134000,3878074085,3150,3145,3150,3145,433
20240222,133900,3876712210,3145,3145,3145,3145,1413
20240222,133800,3872268325,3150,3150,3150,3145,1184
20240222,133700,3868541795,3150,3150,3150,3150,47
20240222,133600,3868393745,3145,3150,3150,3145,770
20240222,133500,3865969505,3150,3150,3155,3150,2561
20240222,133400,3857897330,3145,3150,3150,3145,997
20240222,133300,3854758380,3145,3155,3155,3145,339
20240222,133200,3853690480,3150,3150,3155,3150,481
20240222,133100,3852174825,3150,3155,3155,3150,837
20240222,133000,3849538015,3155,3150,3155,3150,3631
20240222,132900,3838096840,3150,3150,3150,3145,528
20240222,132800,3836433645,3150,3145,3150,3145,3360
20240222,132700,3825859105,3145,3140,3145,3140,5226
20240222,132600,3809449275,3140,3135,3140,3135,5461
20240222,132500,3792306985,3135,3135,3140,3135,2203
20240222,132400,3785398770,3135,3140,3140,3135,779
20240222,132300,3782952715,3140,3145,3145,3140,489
20240222,132200,3781417240,3145,3145,3145,3145,179
20240222,132100,3780854285,3150,3140,3150,3135,11297
20240222,132000,3745345025,3140,3140,3140,3140,4849
20240222,131900,3730119165,3140,3145,3145,3140,1969
20240222,131800,3723936500,3140,3140,3140,3140,3772
20240222,131700,3712092420,3140,3145,3150,3140,8623
20240222,131600,3684972875,3145,3150,3155,3140,1876
20240222,131500,3679075770,3145,3145,3155,3140,7116
20240222,131400,3656695915,3150,3145,3150,3145,2212
20240222,131300,3649739165,3150,3150,3150,3145,2653
20240222,131200,3641395445,3150,3145,3155,3145,3222
20240222,131100,3631246575,3155,3150,3155,3145,2006
20240222,131000,3624923440,3155,3155,3155,3155,238
20240222,130900,3624172550,3155,3155,3155,3150,305
20240222,130800,3623211265,3155,3155,3155,3150,950
20240222,130700,3620214020,3155,3150,3155,3150,283
20240222,130600,3619321410,3150,3155,3155,3150,4648
20240222,130500,3604678625,3155,3155,3155,3150,1400
20240222,130400,3600266675,3155,3155,3160,3150,10235
20240222,130300,3567974785,3155,3155,3155,3150,234
20240222,130200,3567236770,3160,3155,3165,3150,6300
20240222,130100,3547335230,3150,3150,3155,3150,709
20240222,130000,3545101830,3160,3160,3160,3155,2032
20240222,125900,3538690115,3160,3160,3160,3150,3721
20240222,125800,3526944935,3160,3160,3160,3155,2623
20240222,125700,3518656285,3160,3155,3165,3155,6017
20240222,125600,3499645935,3155,3160,3165,3155,14735
20240222,125500,3453087820,3160,3160,3160,3160,1201
20240222,125400,3449292660,3160,3160,3165,3155,13479
20240222,125300,3406733130,3165,3145,3165,3145,22113
20240222,125200,3336949115,3145,3145,3145,3145,927
20240222,125100,3334033700,3145,3145,3150,3145,2233
20240222,125000,3327010910,3145,3145,3150,3145,6314
20240222,124900,3307153325,3145,3150,3150,3145,398
20240222,124800,3305901535,3150,3145,3150,3145,1831
20240222,124700,3300139020,3150,3145,3150,3145,100
20240222,124600,3299824120,3145,3145,3145,3145,503
20240222,124500,3298242185,3145,3150,3150,3145,310
20240222,124400,3297265690,3150,3150,3155,3150,313
20240222,124300,3296279680,3145,3150,3155,3145,1596
20240222,124200,3291252505,3145,3145,3155,3145,12760
20240222,124100,3251058620,3145,3150,3150,3145,8422
20240222,124000,3224568320,3150,3150,3155,3150,1586
20240222,123900,3219572270,3155,3150,3155,3150,4390
20240222,123800,3205738305,3155,3155,3155,3145,1779
20240222,123700,3200134190,3150,3145,3155,3145,7912
20240222,123600,3175216870,3145,3150,3150,3145,2744
20240222,123500,3166575270,3150,3145,3150,3145,4478
20240222,123400,3152491900,3140,3140,3140,3140,2878
20240222,123300,3143454980,3140,3140,3140,3135,2075
20240222,123200,3136943625,3135,3135,3140,3135,1243
20240222,123100,3133042120,3140,3130,3140,3130,1007
20240222,123000,3129885770,3130,3135,3135,3130,428
20240222,122900,3128544565,3135,3135,3135,3130,479
20240222,122800,3127043275,3135,3135,3135,3135,123
20240222,122700,3126657670,3135,3135,3135,3135,1178
20240222,122600,3122964640,3140,3135,3140,3125,2894
20240222,122500,3113899410,3140,3135,3140,3135,2405
20240222,122400,3106350815,3135,3130,3135,3130,684
20240222,122300,3104207395,3135,3135,3135,3130,2451
20240222,122200,3096524090,3130,3125,3135,3125,2301
20240222,122100,3089321820,3130,3125,3130,3125,1157
20240222,122000,3085700665,3135,3135,3135,3135,148
20240222,121900,3085236685,3135,3135,3135,3125,1247
20240222,121800,3081328800,3135,3125,3135,3125,1109
20240222,121700,3077857355,3130,3125,3130,3125,242
20240222,121600,3077101100,3130,3130,3135,3125,1636
20240222,121500,3071981095,3135,3130,3135,3130,4953
20240222,121400,3056469695,3130,3130,3130,3130,125
20240222,121300,3056078445,3130,3125,3130,3125,658
20240222,121200,3054021670,3125,3125,3125,3125,1243
20240222,121100,3050137295,3125,3125,3125,3125,3
20240222,121000,3050127920,3125,3120,3125,3120,639
20240222,120900,3048132950,3120,3115,3120,3115,202
20240222,120800,3047503710,3120,3120,3120,3120,461
20240222,120700,3046065390,3120,3120,3120,3120,624
20240222,120600,3044118510,3120,3120,3120,3115,4261
20240222,120500,3030825945,3120,3115,3120,3115,1098
20240222,120400,3027405670,3115,3115,3120,3115,509
20240222,120300,3025820130,3115,3115,3115,3110,689
20240222,120200,3023676395,3115,3115,3115,3115,211
20240222,120100,3023019130,3115,3115,3115,3115,349
20240222,120000,3021931995,3115,3120,3120,3115,586
20240222,115900,3020105805,3120,3110,3120,3110,116
20240222,115800,3019744015,3120,3110,3120,3110,6752
20240222,115700,2998745285,3105,3110,3110,3105,8747
20240222,115600,2971542125,3115,3120,3120,3110,3795
20240222,115500,2959723285,3120,3110,3120,3110,275
20240222,115400,2958867080,3110,3110,3110,3110,2217
20240222,115300,2951972210,3115,3110,3115,3110,105
20240222,115200,2951645165,3110,3110,3115,3110,7
20240222,115100,2951623390,3105,3110,3110,3105,2381
20240222,115000,2944230380,3105,3105,3110,3105,4
20240222,114900,2944217955,3110,3115,3115,3105,565
20240222,114800,2942462985,3115,3115,3115,3115,0
20240222,114700,2942462985,3115,3115,3115,3115,1
20240222,114600,2942459870,3115,3100,3115,3100,479
20240222,114500,2940972940,3110,3110,3115,3100,16606
20240222,114400,2889431070,3110,3115,3115,3110,2497
20240222,114300,2881653365,3115,3115,3120,3115,686
20240222,114200,2879516320,3120,3120,3125,3115,91
20240222,114100,2879232410,3125,3120,3125,3110,7186
20240222,114000,2856866140,3115,3115,3125,3115,684
20240222,113900,2854735200,3115,3120,3120,3115,125
20240222,113800,2854345770,3120,3125,3135,3120,1560
20240222,113700,2849473555,3140,3115,3140,3115,1800
20240222,113600,2843838240,3115,3120,3120,3110,680
20240222,113500,2841717855,3110,3110,3120,3110,196
20240222,113400,2841108035,3115,3110,3115,3110,347
20240222,113300,2840028615,3110,3110,3125,3110,1217
20240222,113200,2836243715,3120,3120,3120,3110,6488
20240222,113100,2816033470,3120,3120,3120,3115,2103
20240222,113000,2809482285,3120,3130,3130,3115,10321
20240222,112900,2777241890,3140,3130,3140,3130,231
20240222,112800,2776518770,3130,3130,3140,3125,3832
20240222,112700,2764524395,3130,3135,3140,3130,2375
20240222,112600,2757078795,3140,3140,3145,3135,1242
20240222,112500,2753184610,3140,3140,3145,3140,5340
20240222,112400,2736416505,3140,3140,3145,3140,1355
20240222,112300,2732160095,3140,3140,3145,3140,7654
20240222,112200,2708126530,3145,3145,3150,3145,2311
20240222,112100,2700858430,3145,3150,3150,3145,4970
20240222,112000,2685222935,3150,3155,3155,3150,4268
20240222,111900,2671761560,3155,3150,3155,3150,3387
20240222,111800,2661087490,3150,3150,3155,3150,6615
20240222,111700,2640236805,3150,3145,3150,3145,560
20240222,111600,2638475375,3145,3145,3145,3140,985
20240222,111500,2635377555,3145,3140,3145,3135,3071
20240222,111400,2625733540,3140,3135,3140,3125,2343
20240222,111300,2618395785,3135,3140,3140,3135,813
20240222,111200,2615843015,3140,3135,3140,3130,4108
20240222,111100,2602980120,3140,3145,3145,3140,1635
20240222,111000,2597846215,3135,3145,3145,3135,2065
20240222,110900,2591363180,3145,3145,3145,3140,927
20240222,110800,2588451600,3145,3145,3145,3145,903
20240222,110700,2585611665,3145,3140,3145,3140,2160
20240222,110600,2578829255,3140,3135,3140,3130,4342
20240222,110500,2565217225,3140,3135,3140,3130,4052
20240222,110400,2552527060,3135,3140,3140,3135,2169
20240222,110300,2545718245,3135,3125,3140,3125,4111
20240222,110200,2532846415,3130,3125,3130,3125,634
20240222,110100,2530864880,3125,3135,3140,3120,8953
20240222,110000,2502852840,3135,3145,3145,3135,2421
20240222,105900,2495259165,3140,3145,3145,3140,3232
20240222,105800,2485107835,3150,3150,3150,3150,391
20240222,105700,2483876185,3150,3140,3150,3140,4400
20240222,105600,2470047480,3150,3150,3150,3145,8403
20240222,105500,2443611345,3150,3150,3155,3145,2318
20240222,105400,2436309645,3150,3155,3155,3145,884
20240222,105300,2433524065,3155,3150,3155,3150,1726
20240222,105200,2428087160,3150,3145,3150,3145,3822
20240222,105100,2416056915,3145,3135,3145,3135,1320
20240222,105000,2411916180,3135,3140,3145,3135,1474
20240222,104900,2407288005,3140,3145,3145,3130,23011
20240222,104800,2335083680,3145,3150,3155,3145,4860
20240222,104700,2319772105,3145,3145,3155,3145,10832
20240222,104600,2285699555,3145,3150,3155,3145,2193
20240222,104500,2278787050,3150,3165,3165,3145,8262
20240222,104400,2252737935,3165,3165,3165,3155,7824
20240222,104300,2227992470,3165,3170,3175,3160,13296
20240222,104200,2185856695,3170,3155,3175,3155,26358
20240222,104100,2102494730,3155,3150,3155,3145,7499
20240222,104000,2078865545,3150,3155,3160,3145,12357
20240222,103900,2039911930,3155,3155,3160,3155,5223
20240222,103800,2023432820,3155,3155,3160,3155,5829
20240222,103700,2005032185,3150,3150,3160,3140,32808
20240222,103600,1901734840,3150,3145,3150,3145,13781
20240222,103500,1858393450,3145,3135,3145,3135,13704
20240222,103400,1815348700,3140,3140,3140,3135,3807
20240222,103300,1803404860,3140,3140,3140,3130,2985
20240222,103200,1794041585,3140,3125,3140,3125,52465
20240222,103100,1629545625,3125,3125,3125,3120,2335
20240222,103000,1622256900,3125,3105,3130,3105,32347
20240222,102900,1521501535,3105,3100,3105,3095,2204
20240222,102800,1514676785,3105,3100,3105,3100,126
20240222,102700,1514286180,3105,3105,3105,3095,1301
20240222,102600,1510256575,3105,3105,3105,3095,1003
20240222,102500,1507147235,3105,3105,3105,3100,4012
20240222,102400,1494696775,3105,3110,3110,3105,916
20240222,102300,1491849770,3110,3110,3115,3105,2950
20240222,102200,1482670935,3110,3110,3110,3100,1047
20240222,102100,1479414775,3105,3110,3115,3105,4404
20240222,102000,1465726920,3110,3110,3110,3110,300
20240222,101900,1464793920,3120,3105,3120,3105,4737
20240222,101800,1450046435,3110,3105,3110,3105,3268
20240222,101700,1439885180,3105,3110,3110,3100,107
20240222,101600,1439553420,3110,3100,3110,3095,2042
20240222,101500,1433222745,3105,3105,3110,3095,8892
20240222,101400,1405616115,3110,3100,3110,3100,190
20240222,101300,1405025475,3110,3110,3110,3110,321
20240222,101200,1404027165,3110,3095,3120,3085,27183
20240222,101100,1319618935,3095,3080,3095,3080,2662
20240222,101000,1311400405,3080,3080,3080,3070,5002
20240222,100900,1296033265,3075,3070,3075,3065,1949
20240222,100800,1290045935,3065,3065,3070,3065,119
20240222,100700,1289680680,3065,3070,3070,3065,83
20240222,100600,1289425950,3070,3085,3085,3065,3074
20240222,100500,1279978970,3075,3085,3090,3075,3951
20240222,100400,1267812975,3090,3090,3090,3080,664
20240222,100300,1265764485,3090,3090,3095,3080,2087
20240222,100200,1259323645,3095,3085,3095,3085,5298
20240222,100100,1242945485,3095,3080,3100,3080,4319
20240222,100000,1229593130,3095,3090,3100,3070,4433
20240222,095900,1215888190,3095,3070,3095,3070,8786
20240222,095800,1188723105,3085,3075,3085,3070,3130
20240222,095700,1179081225,3070,3065,3075,3065,1807
20240222,095600,1173528880,3070,3070,3070,3070,101
20240222,095500,1173218810,3065,3070,3070,3060,839
20240222,095400,1170647260,3065,3060,3070,3060,4261
20240222,095300,1157607660,3060,3060,3060,3055,5600
20240222,095200,1140496495,3060,3055,3060,3055,2182
20240222,095100,1133828665,3050,3055,3060,3050,15262
20240222,095000,1087227605,3060,3060,3060,3055,5396
20240222,094900,1070735875,3060,3075,3075,3060,2942
20240222,094800,1061732845,3075,3075,3075,3075,1
20240222,094700,1061729770,3075,3075,3075,3060,691
20240222,094600,1059614760,3060,3060,3075,3060,2096
20240222,094500,1053198185,3060,3065,3075,3060,7180
20240222,094400,1031194185,3065,3060,3065,3060,1515
20240222,094300,1026558130,3065,3065,3065,3060,460
20240222,094200,1025148735,3060,3060,3065,3060,407
20240222,094100,1023903310,3060,3065,3065,3060,393
20240222,094000,1022699465,3065,3065,3065,3060,1468
20240222,093900,1018201620,3065,3065,3065,3065,681
20240222,093800,1016114355,3065,3060,3065,3060,2902
20240222,093700,1007234170,3065,3060,3065,3060,290
20240222,093600,1006346760,3060,3065,3065,3060,3983
20240222,093500,994158530,3065,3060,3065,3060,1606
20240222,093400,989243035,3060,3060,3065,3060,759
20240222,093300,986920460,3060,3065,3065,3055,25324
20240222,093200,909482495,3065,3065,3070,3065,1891
20240222,093100,903686570,3065,3070,3070,3065,1979
20240222,093000,897619620,3070,3070,3070,3060,2551
20240222,092900,889802580,3065,3075,3075,3065,9202
20240222,092800,861537065,3075,3080,3085,3075,2194
20240222,092700,854774020,3080,3075,3080,3070,9166
20240222,092600,826623160,3075,3085,3085,3070,2141
20240222,092500,820040310,3085,3080,3085,3075,1269
20240222,092400,816131070,3080,3075,3080,3075,1726
20240222,092300,810823615,3075,3075,3080,3075,1726
20240222,092200,805516160,3075,3080,3085,3075,12203
20240222,092100,767956605,3085,3095,3095,3080,7564
20240222,092000,744626390,3090,3095,3095,3090,6865
20240222,091900,723408460,3090,3090,3095,3085,11978
20240222,091800,686396420,3090,3090,3090,3080,4503
20240222,091700,672517930,3085,3090,3100,3085,6650
20240222,091600,651979930,3090,3110,3110,3090,5274
20240222,091500,635659510,3105,3115,3120,3100,16388
20240222,091400,584741290,3125,3120,3125,3115,5668
20240222,091300,567065410,3125,3125,3130,3125,7509
20240222,091200,543599285,3125,3125,3130,3125,778
20240222,091100,541168025,3130,3120,3130,3115,11051
20240222,091000,506624105,3120,3125,3125,3115,4980
20240222,090900,491091005,3125,3125,3130,3120,5142
20240222,090800,475015950,3125,3130,3135,3120,8908
20240222,090700,447134505,3130,3125,3130,3110,15161
20240222,090600,399773815,3125,3125,3130,3120,13203
20240222,090500,358514965,3130,3115,3130,3105,22161
20240222,090400,289455960,3115,3120,3125,3110,12647
20240222,090300,250058165,3125,3110,3135,3110,40141
20240222,090200,124736750,3110,3105,3115,3105,8851
20240222,090100,97217415,3105,3095,3105,3090,6072
20240222,090000,78406855,3095,3115,3115,3095,25214