stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,193700,3329322610,3050,3050,3050,3050,23104
20240223,193600,3329322610,3050,3050,3050,3050,0
20240223,193500,3329322610,3050,3050,3050,3050,0
20240223,193400,3329322610,3050,3050,3050,3050,0
20240223,193300,3329322610,3050,3050,3050,3050,0
20240223,193200,3329322610,3050,3050,3050,3050,0
20240223,193100,3329322610,3050,3050,3050,3050,0
20240223,193000,3329322610,3050,3050,3050,3050,0
20240223,192900,3329322610,3050,3050,3050,3050,0
20240223,192800,3329322610,3050,3050,3050,3050,0
20240223,192700,3329322610,3050,3050,3050,3050,0
20240223,192600,3329322610,3050,3050,3050,3050,0
20240223,192500,3329322610,3050,3050,3050,3050,0
20240223,192400,3329322610,3050,3050,3050,3050,0
20240223,192300,3329322610,3050,3050,3050,3050,0
20240223,192200,3329322610,3050,3050,3050,3050,0
20240223,192100,3329322610,3050,3050,3050,3050,0
20240223,192000,3329322610,3050,3050,3050,3050,0
20240223,191900,3329322610,3050,3050,3050,3050,0
20240223,191800,3329322610,3050,3050,3050,3050,0
20240223,191700,3329322610,3050,3050,3050,3050,0
20240223,191600,3329322610,3050,3050,3050,3050,0
20240223,191500,3329322610,3050,3050,3050,3050,0
20240223,191400,3329322610,3050,3050,3050,3050,0
20240223,191300,3329322610,3050,3050,3050,3050,0
20240223,191200,3329322610,3050,3050,3050,3050,0
20240223,191100,3329322610,3050,3050,3050,3050,0
20240223,191000,3329322610,3050,3050,3050,3050,0
20240223,190900,3329322610,3050,3050,3050,3050,0
20240223,190800,3329322610,3050,3050,3050,3050,0
20240223,190700,3329322610,3050,3050,3050,3050,23104
20240223,190600,3329322610,3050,3050,3050,3050,0
20240223,190500,3329322610,3050,3050,3050,3050,0
20240223,190400,3329322610,3050,3050,3050,3050,0
20240223,190300,3329322610,3050,3050,3050,3050,0
20240223,190200,3329322610,3050,3050,3050,3050,0
20240223,190100,3329322610,3050,3050,3050,3050,0
20240223,190000,3329322610,3050,3050,3050,3050,0
20240223,185900,3329322610,3050,3050,3050,3050,0
20240223,185800,3329322610,3050,3050,3050,3050,0
20240223,185700,3329322610,3050,3050,3050,3050,0
20240223,185600,3329322610,3050,3050,3050,3050,0
20240223,185500,3329322610,3050,3050,3050,3050,0
20240223,185400,3329322610,3050,3050,3050,3050,0
20240223,185300,3329322610,3050,3050,3050,3050,0
20240223,185200,3329322610,3050,3050,3050,3050,0
20240223,185100,3329322610,3050,3050,3050,3050,0
20240223,185000,3329322610,3050,3050,3050,3050,0
20240223,184900,3329322610,3050,3050,3050,3050,0
20240223,184800,3329322610,3050,3050,3050,3050,0
20240223,184700,3329322610,3050,3050,3050,3050,0
20240223,184600,3329322610,3050,3050,3050,3050,0
20240223,184500,3329322610,3050,3050,3050,3050,0
20240223,184400,3329322610,3050,3050,3050,3050,0
20240223,184300,3329322610,3050,3050,3050,3050,0
20240223,184200,3329322610,3050,3050,3050,3050,0
20240223,184100,3329322610,3050,3050,3050,3050,0
20240223,184000,3329322610,3050,3050,3050,3050,0
20240223,183900,3329322610,3050,3050,3050,3050,0
20240223,183800,3329322610,3050,3050,3050,3050,0
20240223,183700,3329322610,3050,3050,3050,3050,23104
20240223,183600,3329322610,3050,3050,3050,3050,0
20240223,183500,3329322610,3050,3050,3050,3050,0
20240223,183400,3329322610,3050,3050,3050,3050,0
20240223,183300,3329322610,3050,3050,3050,3050,0
20240223,183200,3329322610,3050,3050,3050,3050,0
20240223,183100,3329322610,3050,3050,3050,3050,0
20240223,183000,3329322610,3050,3050,3050,3050,0
20240223,182900,3329322610,3050,3050,3050,3050,0
20240223,182800,3329322610,3050,3050,3050,3050,0
20240223,182700,3329322610,3050,3050,3050,3050,0
20240223,182600,3329322610,3050,3050,3050,3050,0
20240223,182500,3329322610,3050,3050,3050,3050,0
20240223,182400,3329322610,3050,3050,3050,3050,0
20240223,182300,3329322610,3050,3050,3050,3050,0
20240223,182200,3329322610,3050,3050,3050,3050,0
20240223,182100,3329322610,3050,3050,3050,3050,0
20240223,182000,3329322610,3050,3050,3050,3050,0
20240223,181900,3329322610,3050,3050,3050,3050,0
20240223,181800,3329322610,3050,3050,3050,3050,0
20240223,181700,3329322610,3050,3050,3050,3050,0
20240223,181600,3329322610,3050,3050,3050,3050,0
20240223,181500,3329322610,3050,3050,3050,3050,0
20240223,181400,3329322610,3050,3050,3050,3050,0
20240223,181300,3329322610,3050,3050,3050,3050,0
20240223,181200,3329322610,3050,3050,3050,3050,0
20240223,181100,3329322610,3050,3050,3050,3050,0
20240223,181000,3329322610,3050,3050,3050,3050,0
20240223,180900,3329322610,3050,3050,3050,3050,0
20240223,180800,3329322610,3050,3050,3050,3050,0
20240223,180700,3329322610,3050,3050,3050,3050,23104
20240223,180600,3329322610,3050,3050,3050,3050,0
20240223,180500,3329322610,3050,3050,3050,3050,0
20240223,180400,3329322610,3050,3050,3050,3050,0
20240223,180300,3329322610,3050,3050,3050,3050,0
20240223,180200,3329322610,3050,3050,3050,3050,0
20240223,180100,3329322610,3050,3050,3050,3050,0
20240223,180000,3329322610,3050,3050,3050,3050,0
20240223,175900,3329322610,3050,3050,3050,3050,0
20240223,175800,3329322610,3050,3050,3050,3050,0
20240223,175700,3329322610,3050,3050,3050,3050,0
20240223,175600,3329322610,3050,3050,3050,3050,0
20240223,175500,3329322610,3050,3050,3050,3050,0
20240223,175400,3329322610,3050,3050,3050,3050,0
20240223,175300,3329322610,3050,3050,3050,3050,0
20240223,175200,3329322610,3050,3050,3050,3050,0
20240223,175100,3329322610,3050,3050,3050,3050,0
20240223,175000,3329322610,3050,3050,3050,3050,0
20240223,174900,3329322610,3050,3050,3050,3050,0
20240223,174800,3329322610,3050,3050,3050,3050,0
20240223,174700,3329322610,3050,3050,3050,3050,0
20240223,174600,3329322610,3050,3050,3050,3050,0
20240223,174500,3329322610,3050,3050,3050,3050,0
20240223,174400,3329322610,3050,3050,3050,3050,0
20240223,174300,3329322610,3050,3050,3050,3050,0
20240223,174200,3329322610,3050,3050,3050,3050,0
20240223,174100,3329322610,3050,3050,3050,3050,0
20240223,174000,3329322610,3050,3050,3050,3050,0
20240223,173900,3329322610,3050,3050,3050,3050,0
20240223,173800,3329322610,3050,3050,3050,3050,0
20240223,173700,3329322610,3050,3050,3050,3050,23104
20240223,173600,3329322610,3050,3050,3050,3050,0
20240223,173500,3329322610,3050,3050,3050,3050,0
20240223,173400,3329322610,3050,3050,3050,3050,0
20240223,173300,3329322610,3050,3050,3050,3050,0
20240223,173200,3329322610,3050,3050,3050,3050,0
20240223,173100,3329322610,3050,3050,3050,3050,0
20240223,173000,3329322610,3050,3050,3050,3050,0
20240223,172900,3329322610,3050,3050,3050,3050,0
20240223,172800,3329322610,3050,3050,3050,3050,0
20240223,172700,3329322610,3050,3050,3050,3050,0
20240223,172600,3329322610,3050,3050,3050,3050,0
20240223,172500,3329322610,3050,3050,3050,3050,0
20240223,172400,3329322610,3050,3050,3050,3050,0
20240223,172300,3329322610,3050,3050,3050,3050,0
20240223,172200,3329322610,3050,3050,3050,3050,0
20240223,172100,3329322610,3050,3050,3050,3050,0
20240223,172000,3329322610,3050,3050,3050,3050,0
20240223,171900,3329322610,3050,3050,3050,3050,0
20240223,171800,3329322610,3050,3050,3050,3050,0
20240223,171700,3329322610,3050,3050,3050,3050,0
20240223,171600,3329322610,3050,3050,3050,3050,0
20240223,171500,3329322610,3050,3050,3050,3050,0
20240223,171400,3329322610,3050,3050,3050,3050,0
20240223,171300,3329322610,3050,3050,3050,3050,0
20240223,171200,3329322610,3050,3050,3050,3050,0
20240223,171100,3329322610,3050,3050,3050,3050,0
20240223,171000,3329322610,3050,3050,3050,3050,0
20240223,170900,3329322610,3050,3050,3050,3050,0
20240223,170800,3329322610,3050,3050,3050,3050,0
20240223,170700,3329322610,3050,3050,3050,3050,23104
20240223,170600,3329322610,3050,3050,3050,3050,0
20240223,170500,3329322610,3050,3050,3050,3050,0
20240223,170400,3329322610,3050,3050,3050,3050,0
20240223,170300,3329322610,3050,3050,3050,3050,0
20240223,170200,3329322610,3050,3050,3050,3050,0
20240223,170100,3329322610,3050,3050,3050,3050,0
20240223,170000,3329322610,3050,3050,3050,3050,0
20240223,165900,3329322610,3050,3050,3050,3050,0
20240223,165800,3329322610,3050,3050,3050,3050,0
20240223,165700,3329322610,3050,3050,3050,3050,0
20240223,165600,3329322610,3050,3050,3050,3050,0
20240223,165500,3329322610,3050,3050,3050,3050,0
20240223,165400,3329322610,3050,3050,3050,3050,0
20240223,165300,3329322610,3050,3050,3050,3050,0
20240223,165200,3329322610,3050,3050,3050,3050,0
20240223,165100,3329322610,3050,3050,3050,3050,0
20240223,165000,3329322610,3050,3050,3050,3050,0
20240223,164900,3329322610,3050,3050,3050,3050,0
20240223,164800,3329322610,3050,3050,3050,3050,0
20240223,164700,3329322610,3050,3050,3050,3050,0
20240223,164600,3329322610,3050,3050,3050,3050,0
20240223,164500,3329322610,3050,3050,3050,3050,0
20240223,164400,3329322610,3050,3050,3050,3050,0
20240223,164300,3329322610,3050,3050,3050,3050,0
20240223,164200,3329322610,3050,3050,3050,3050,0
20240223,164100,3329322610,3050,3050,3050,3050,0
20240223,164000,3329322610,3050,3050,3050,3050,0
20240223,163900,3329322610,3050,3050,3050,3050,0
20240223,163800,3329322610,3050,3050,3050,3050,0
20240223,163700,3329322610,3050,3050,3050,3050,23104
20240223,163600,3329322610,3050,3050,3050,3050,0
20240223,163500,3329322610,3050,3050,3050,3050,0
20240223,163400,3329322610,3050,3050,3050,3050,0
20240223,163300,3329322610,3050,3050,3050,3050,0
20240223,163200,3329322610,3050,3050,3050,3050,0
20240223,163100,3329322610,3050,3050,3050,3050,0
20240223,163000,3329322610,3050,3050,3050,3050,0
20240223,162900,3329322610,3050,3050,3050,3050,0
20240223,162800,3329322610,3050,3050,3050,3050,0
20240223,162700,3329322610,3050,3050,3050,3050,0
20240223,162600,3329322610,3050,3050,3050,3050,0
20240223,162500,3329322610,3050,3050,3050,3050,0
20240223,162400,3329322610,3050,3050,3050,3050,0
20240223,162300,3329322610,3050,3050,3050,3050,0
20240223,162200,3329322610,3050,3050,3050,3050,0
20240223,162100,3329322610,3050,3050,3050,3050,0
20240223,162000,3329322610,3050,3050,3050,3050,0
20240223,161900,3329322610,3050,3050,3050,3050,0
20240223,161800,3329322610,3050,3050,3050,3050,0
20240223,161700,3329322610,3050,3050,3050,3050,0
20240223,161600,3329322610,3050,3050,3050,3050,0
20240223,161500,3329322610,3050,3050,3050,3050,0
20240223,161400,3329322610,3050,3050,3050,3050,0
20240223,161300,3329322610,3050,3050,3050,3050,0
20240223,161200,3329322610,3050,3050,3050,3050,0
20240223,161100,3329322610,3050,3050,3050,3050,0
20240223,161000,3329322610,3050,3050,3050,3050,0
20240223,160900,3329322610,3050,3050,3050,3050,0
20240223,160800,3329322610,3050,3050,3050,3050,0
20240223,160700,3329322610,3050,3050,3050,3050,23104
20240223,160600,3329322610,3050,3050,3050,3050,0
20240223,160500,3329322610,3050,3050,3050,3050,0
20240223,160400,3329322610,3050,3050,3050,3050,0
20240223,160300,3329322610,3050,3050,3050,3050,0
20240223,160200,3329322610,3050,3050,3050,3050,0
20240223,160100,3329322610,3050,3050,3050,3050,0
20240223,160000,3329322610,3050,3050,3050,3050,0
20240223,155900,3329322610,3050,3050,3050,3050,0
20240223,155800,3329322610,3050,3050,3050,3050,0
20240223,155700,3329322610,3050,3050,3050,3050,0
20240223,155600,3329322610,3050,3050,3050,3050,0
20240223,155500,3329322610,3050,3050,3050,3050,0
20240223,155400,3329322610,3050,3050,3050,3050,0
20240223,155300,3329322610,3050,3050,3050,3050,0
20240223,155200,3329322610,3050,3050,3050,3050,0
20240223,155100,3329322610,3050,3050,3050,3050,0
20240223,155000,3329322610,3050,3050,3050,3050,0
20240223,154900,3329322610,3050,3050,3050,3050,0
20240223,154800,3329322610,3050,3050,3050,3050,0
20240223,154700,3329322610,3050,3050,3050,3050,0
20240223,154600,3329322610,3050,3050,3050,3050,0
20240223,154500,3329322610,3050,3050,3050,3050,0
20240223,154400,3329322610,3050,3050,3050,3050,0
20240223,154300,3329322610,3050,3050,3050,3050,0
20240223,154200,3329322610,3050,3050,3050,3050,0
20240223,154100,3329322610,3050,3050,3050,3050,0
20240223,154000,3329322610,3050,3050,3050,3050,0
20240223,153900,3329322610,3050,3050,3050,3050,0
20240223,153800,3329322610,3050,3050,3050,3050,0
20240223,153700,3329322610,3050,3050,3050,3050,23104
20240223,153600,3329322610,3050,3050,3050,3050,0
20240223,153500,3329322610,3050,3050,3050,3050,0
20240223,153400,3329322610,3050,3050,3050,3050,0
20240223,153300,3329322610,3050,3050,3050,3050,0
20240223,153200,3329322610,3050,3050,3050,3050,0
20240223,153100,3329322610,3050,3050,3050,3050,0
20240223,153000,3329322610,3050,3050,3050,3050,23104
20240223,152900,3258855410,3050,3050,3050,3050,0
20240223,152800,3258855410,3050,3050,3050,3050,0
20240223,152700,3258855410,3050,3050,3050,3050,0
20240223,152600,3258855410,3050,3050,3050,3050,0
20240223,152500,3258855410,3050,3050,3050,3050,0
20240223,152400,3258855410,3050,3050,3050,3050,0
20240223,152300,3258855410,3050,3050,3050,3050,0
20240223,152200,3258855410,3050,3050,3050,3050,0
20240223,152100,3258855410,3050,3050,3050,3050,0
20240223,152000,3258855410,3050,3050,3050,3050,0
20240223,151900,3258855410,3050,3050,3055,3050,8371
20240223,151800,3233319750,3050,3050,3055,3050,9992
20240223,151700,3202844145,3055,3055,3060,3050,6613
20240223,151600,3182644060,3055,3060,3060,3055,4857
20240223,151500,3167796945,3060,3060,3065,3055,6028
20240223,151400,3149351240,3060,3065,3065,3060,5709
20240223,151300,3131876945,3065,3065,3070,3060,3155
20240223,151200,3122206855,3065,3065,3065,3060,2083
20240223,151100,3115822565,3060,3065,3070,3060,2219
20240223,151000,3109021330,3065,3070,3070,3065,1050
20240223,150900,3105802845,3070,3065,3070,3065,710
20240223,150800,3103626685,3070,3065,3070,3060,737
20240223,150700,3101367780,3065,3070,3070,3065,2935
20240223,150600,3092371995,3070,3075,3075,3070,172
20240223,150500,3091843665,3070,3075,3075,3070,2003
20240223,150400,3085694445,3075,3080,3080,3070,95
20240223,150300,3085402590,3080,3065,3080,3060,8330
20240223,150200,3059774980,3070,3065,3070,3060,4226
20240223,150100,3046837895,3065,3070,3070,3065,5621
20240223,150000,3029594430,3065,3070,3070,3065,553
20240223,145900,3027896725,3080,3070,3080,3070,2530
20240223,145800,3020118650,3070,3065,3070,3065,3624
20240223,145700,3009002245,3065,3060,3065,3060,2485
20240223,145600,3001391965,3055,3055,3055,3055,215
20240223,145500,3000735140,3060,3055,3065,3055,2892
20240223,145400,2991885510,3055,3055,3055,3055,51
20240223,145300,2991729705,3055,3050,3055,3050,5455
20240223,145200,2975067330,3055,3050,3055,3050,6086
20240223,145100,2956504985,3050,3055,3055,3050,4869
20240223,145000,2941636935,3055,3055,3060,3050,7982
20240223,144900,2917283930,3055,3055,3055,3055,49
20240223,144800,2917134235,3050,3055,3060,3050,1721
20240223,144700,2911880770,3055,3060,3060,3055,214
20240223,144600,2911226695,3060,3060,3060,3060,3066
20240223,144500,2901844735,3060,3055,3060,3050,4237
20240223,144400,2888901310,3055,3055,3055,3055,4203
20240223,144300,2876061145,3055,3060,3060,3055,432
20240223,144200,2874739235,3055,3055,3060,3055,7962
20240223,144100,2850410820,3060,3060,3060,3055,39
20240223,144000,2850291495,3060,3060,3060,3055,1018
20240223,143900,2847176420,3055,3060,3060,3055,151
20240223,143800,2846714615,3055,3060,3060,3055,103
20240223,143700,2846399445,3060,3060,3060,3060,4016
20240223,143600,2834110485,3060,3065,3065,3060,13
20240223,143500,2834070695,3060,3060,3060,3060,397
20240223,143400,2832855875,3055,3060,3060,3055,3
20240223,143300,2832846700,3060,3060,3060,3055,102
20240223,143200,2832534585,3060,3065,3065,3055,3255
20240223,143100,2822573805,3065,3065,3065,3065,511
20240223,143000,2821007590,3060,3060,3060,3060,103
20240223,142900,2820692410,3060,3060,3060,3060,23
20240223,142800,2820622030,3065,3060,3065,3060,171
20240223,142700,2820098670,3060,3055,3060,3055,1248
20240223,142600,2816280290,3060,3060,3060,3060,766
20240223,142500,2813936330,3060,3060,3060,3055,1409
20240223,142400,2809624795,3060,3060,3065,3060,1463
20240223,142300,2805147815,3060,3060,3065,3060,219
20240223,142200,2804477635,3065,3060,3065,3060,38
20240223,142100,2804361275,3060,3060,3065,3060,353
20240223,142000,2803280570,3060,3060,3065,3060,176
20240223,141900,2802741195,3065,3065,3065,3065,2858
20240223,141800,2793981425,3070,3070,3070,3070,83
20240223,141700,2793726615,3065,3065,3065,3065,1
20240223,141600,2793723550,3065,3070,3075,3065,4004
20240223,141500,2781433855,3075,3075,3075,3075,2
20240223,141400,2781427705,3070,3070,3070,3070,1078
20240223,141300,2778118245,3070,3065,3070,3065,491
20240223,141200,2776613150,3065,3065,3065,3065,685
20240223,141100,2774513625,3065,3055,3065,3055,1302
20240223,141000,2770536000,3055,3060,3060,3055,1502
20240223,140900,2765940400,3060,3055,3060,3055,166
20240223,140800,2765432450,3055,3060,3060,3055,6509
20240223,140700,2745514930,3055,3060,3060,3055,784
20240223,140600,2743116455,3060,3060,3060,3060,1336
20240223,140500,2739028295,3055,3055,3060,3055,681
20240223,140400,2736947760,3060,3060,3060,3055,254
20240223,140300,2736170670,3060,3055,3065,3055,598
20240223,140200,2734340765,3060,3060,3060,3060,1
20240223,140100,2734337705,3060,3060,3060,3055,3441
20240223,140000,2723823730,3060,3055,3060,3055,2916
20240223,135900,2714915300,3055,3055,3065,3055,2184
20240223,135800,2708243170,3055,3060,3060,3055,1550
20240223,135700,2703506670,3060,3060,3060,3055,1665
20240223,135600,2698419430,3060,3060,3060,3060,30
20240223,135500,2698327630,3055,3060,3060,3055,4224
20240223,135400,2685402940,3060,3060,3060,3060,702
20240223,135300,2683254820,3060,3065,3065,3060,410
20240223,135200,2681999675,3065,3060,3065,3060,5016
20240223,135100,2666625710,3060,3060,3060,3060,2464
20240223,135000,2659085870,3060,3060,3060,3060,110
20240223,134900,2658749270,3060,3065,3065,3060,1232
20240223,134800,2654978865,3060,3065,3065,3060,6504
20240223,134700,2635044110,3065,3065,3065,3060,116
20240223,134600,2634688645,3060,3065,3065,3060,5056
20240223,134500,2619214870,3060,3065,3065,3060,2660
20240223,134400,2611073755,3065,3060,3065,3060,1040
20240223,134300,2607891155,3060,3060,3060,3060,140
20240223,134200,2607462755,3060,3065,3070,3060,1011
20240223,134100,2604361835,3065,3065,3065,3065,50
20240223,134000,2604208585,3060,3065,3070,3060,2168
20240223,133900,2597565725,3070,3065,3070,3065,426
20240223,133800,2596259905,3065,3065,3070,3060,1132
20240223,133700,2592790345,3065,3060,3065,3060,472
20240223,133600,2591343845,3065,3065,3070,3060,1224
20240223,133500,2587592140,3065,3065,3065,3065,218
20240223,133400,2586923970,3060,3065,3065,3060,5
20240223,133300,2586908655,3065,3065,3065,3065,2678
20240223,133200,2578700585,3065,3065,3065,3065,0
20240223,133100,2578700585,3065,3065,3065,3065,135
20240223,133000,2578286810,3065,3060,3065,3060,2200
20240223,132900,2571549810,3060,3060,3060,3060,2001
20240223,132800,2565426750,3060,3060,3060,3060,1000
20240223,132700,2562366750,3060,3060,3060,3060,25
20240223,132600,2562290250,3060,3060,3060,3060,26
20240223,132500,2562210690,3060,3060,3060,3060,0
20240223,132400,2562210690,3060,3060,3060,3060,0
20240223,132300,2562210690,3060,3060,3060,3060,455
20240223,132200,2560818390,3060,3060,3060,3060,34
20240223,132100,2560714350,3060,3060,3060,3060,23
20240223,132000,2560643970,3060,3060,3065,3060,16
20240223,131900,2560594965,3060,3060,3060,3060,109
20240223,131800,2560261425,3060,3055,3060,3055,5373
20240223,131700,2543821555,3055,3055,3060,3055,3434
20240223,131600,2533329635,3055,3055,3060,3055,2047
20240223,131500,2527074605,3055,3055,3055,3055,173
20240223,131400,2526546090,3055,3055,3060,3055,165
20240223,131300,2526041665,3055,3060,3060,3055,11968
20240223,131200,2489419640,3060,3060,3060,3060,404
20240223,131100,2488183400,3065,3060,3065,3060,10
20240223,131000,2488152770,3060,3060,3065,3060,1233
20240223,130900,2484378640,3060,3065,3065,3060,21
20240223,130800,2484314280,3060,3060,3060,3060,1345
20240223,130700,2480198580,3060,3060,3060,3060,0
20240223,130600,2480198580,3060,3065,3065,3060,378
20240223,130500,2479040030,3065,3070,3075,3065,1133
20240223,130400,2475561720,3065,3065,3065,3060,919
20240223,130300,2472745095,3065,3065,3070,3065,119
20240223,130200,2472379815,3070,3065,3070,3060,132
20240223,130100,2471975240,3060,3060,3060,3060,0
20240223,130000,2471975240,3060,3065,3065,3060,7235
20240223,125900,2449835790,3060,3060,3065,3060,83
20240223,125800,2449581785,3070,3065,3070,3065,816
20240223,125700,2447080740,3070,3065,3070,3060,446
20240223,125600,2445715065,3060,3060,3065,3060,1430
20240223,125500,2441338255,3060,3060,3065,3060,520
20240223,125400,2439744555,3060,3060,3060,3060,1000
20240223,125300,2436684555,3060,3065,3070,3060,2014
20240223,125200,2430521650,3070,3065,3070,3060,1040
20240223,125100,2427338720,3075,3065,3075,3060,1225
20240223,125000,2423576005,3065,3070,3070,3065,7
20240223,124900,2423554545,3060,3065,3070,3060,1426
20240223,124800,2419185915,3060,3065,3070,3060,2581
20240223,124700,2411278435,3065,3065,3070,3060,110
20240223,124600,2410940790,3065,3060,3065,3060,937
20240223,124500,2408073050,3065,3060,3070,3060,1204
20240223,124400,2404382320,3065,3060,3065,3060,1334
20240223,124300,2400300230,3065,3065,3070,3060,1645
20240223,124200,2395265375,3075,3065,3075,3060,6084
20240223,124100,2376580845,3070,3065,3070,3065,1280
20240223,124000,2372657640,3070,3065,3075,3065,220
20240223,123900,2371982295,3065,3065,3075,3065,12735
20240223,123800,2332930505,3065,3075,3075,3065,17522
20240223,123700,2279125195,3075,3080,3080,3075,1124
20240223,123600,2275668275,3080,3080,3080,3080,370
20240223,123500,2274528675,3080,3075,3080,3075,83
20240223,123400,2274273200,3080,3080,3080,3080,106
20240223,123300,2273946720,3075,3075,3080,3075,1707
20240223,123200,2268697685,3075,3075,3075,3075,4584
20240223,123100,2254601885,3075,3075,3075,3075,100
20240223,123000,2254294385,3070,3070,3070,3070,10055
20240223,122900,2223425535,3080,3075,3080,3075,13
20240223,122800,2223385500,3070,3070,3075,3070,1756
20240223,122700,2217986305,3070,3075,3075,3070,187
20240223,122600,2217411640,3075,3075,3075,3075,5
20240223,122500,2217396265,3075,3070,3075,3070,47
20240223,122400,2217251845,3070,3070,3070,3070,100
20240223,122300,2216944845,3070,3070,3075,3070,186
20240223,122200,2216373800,3070,3075,3075,3070,367
20240223,122100,2215246930,3075,3070,3075,3070,1520
20240223,122000,2210580430,3075,3075,3075,3075,1267
20240223,121900,2206684405,3075,3075,3075,3075,300
20240223,121800,2205761905,3075,3070,3075,3070,6393
20240223,121700,2186105575,3070,3075,3075,3070,307
20240223,121600,2185162805,3075,3070,3075,3070,324
20240223,121500,2184168120,3075,3075,3075,3075,212
20240223,121400,2183516220,3075,3075,3075,3070,2084
20240223,121300,2177114920,3075,3075,3075,3075,122
20240223,121200,2176739770,3075,3075,3075,3075,674
20240223,121100,2174667220,3075,3075,3075,3075,632
20240223,121000,2172723820,3075,3085,3085,3075,103
20240223,120900,2172406975,3090,3090,3090,3090,0
20240223,120800,2172406975,3090,3075,3090,3070,6466
20240223,120700,2152491660,3075,3075,3075,3075,123
20240223,120600,2152113435,3075,3075,3075,3075,0
20240223,120500,2152113435,3075,3075,3075,3075,3
20240223,120400,2152104210,3070,3070,3070,3070,200
20240223,120300,2151490210,3075,3075,3075,3075,2
20240223,120200,2151484060,3075,3075,3075,3075,11
20240223,120100,2151450235,3070,3075,3075,3070,1520
20240223,120000,2146783735,3075,3075,3075,3075,109
20240223,115900,2146448560,3070,3075,3075,3070,226
20240223,115800,2145754360,3075,3075,3080,3070,580
20240223,115700,2143973355,3070,3080,3080,3070,6
20240223,115600,2143954885,3070,3075,3075,3070,5640
20240223,115500,2126612200,3075,3080,3080,3075,2833
20240223,115400,2117896820,3080,3080,3080,3075,1810
20240223,115300,2112322720,3080,3085,3085,3080,14
20240223,115200,2112279555,3085,3085,3085,3075,4748
20240223,115100,2097678925,3075,3080,3080,3075,44
20240223,115000,2097543475,3080,3080,3080,3080,32
20240223,114900,2097444915,3080,3080,3080,3080,2021
20240223,114800,2091220235,3080,3080,3080,3080,83
20240223,114700,2090964595,3080,3075,3080,3075,6438
20240223,114600,2071167730,3075,3075,3075,3075,0
20240223,114500,2071167730,3075,3075,3075,3075,700
20240223,114400,2069015230,3080,3080,3080,3080,1600
20240223,114300,2064087230,3080,3080,3080,3080,300
20240223,114200,2063163230,3080,3080,3080,3080,187
20240223,114100,2062587270,3080,3080,3080,3080,532
20240223,114000,2060948710,3080,3080,3080,3080,20
20240223,113900,2060887110,3080,3075,3080,3075,1136
20240223,113800,2057393605,3075,3080,3080,3075,3358
20240223,113700,2047060700,3080,3080,3080,3075,288
20240223,113600,2046174595,3075,3080,3080,3075,184
20240223,113500,2045607890,3080,3080,3080,3080,565
20240223,113400,2043867690,3075,3075,3080,3075,6278
20240223,113300,2024561480,3075,3075,3075,3075,1
20240223,113200,2024558405,3075,3080,3080,3075,38
20240223,113100,2024441400,3080,3080,3080,3080,40
20240223,113000,2024318200,3080,3080,3080,3075,3424
20240223,112900,2013783945,3080,3080,3080,3075,801
20240223,112800,2011319140,3080,3080,3080,3075,2005
20240223,112700,2005153740,3080,3075,3080,3075,2340
20240223,112600,1997958190,3080,3080,3080,3075,354
20240223,112500,1996868620,3075,3080,3080,3075,3423
20240223,112400,1986337575,3080,3080,3080,3075,4639
20240223,112300,1972070250,3080,3080,3080,3080,202
20240223,112200,1971448090,3075,3080,3080,3075,474
20240223,112100,1969989670,3075,3075,3075,3075,583
20240223,112000,1968196945,3075,3075,3075,3075,65
20240223,111900,1967997070,3080,3075,3080,3075,197
20240223,111800,1967390680,3075,3075,3075,3075,894
20240223,111700,1964641630,3075,3075,3075,3075,11
20240223,111600,1964607805,3080,3080,3080,3080,2
20240223,111500,1964601645,3075,3075,3080,3075,39
20240223,111400,1964481710,3075,3080,3080,3075,626
20240223,111300,1962556075,3080,3080,3080,3080,1945
20240223,111200,1956565475,3080,3080,3080,3080,120
20240223,111100,1956195875,3080,3080,3080,3080,213
20240223,111000,1955539835,3080,3080,3080,3080,736
20240223,110900,1953272955,3080,3085,3085,3080,507
20240223,110800,1951709875,3080,3080,3085,3080,1515
20240223,110700,1947043605,3080,3080,3080,3080,572
20240223,110600,1945281845,3080,3080,3080,3080,1406
20240223,110500,1940951365,3075,3080,3080,3075,1322
20240223,110400,1936884215,3080,3075,3080,3075,261
20240223,110300,1936080340,3080,3085,3085,3080,71
20240223,110200,1935861645,3080,3075,3080,3070,1017
20240223,110100,1932738200,3075,3080,3080,3075,1203
20240223,110000,1929033475,3080,3080,3080,3070,3114
20240223,105900,1919466490,3080,3080,3080,3075,212
20240223,105800,1918813580,3080,3080,3080,3080,1
20240223,105700,1918810500,3075,3075,3075,3075,550
20240223,105600,1917119250,3075,3070,3075,3070,101
20240223,105500,1916808680,3075,3075,3075,3075,516
20240223,105400,1915221980,3070,3080,3080,3070,1081
20240223,105300,1911900855,3080,3075,3080,3075,1643
20240223,105200,1906848130,3070,3075,3075,3070,516
20240223,105100,1905263590,3070,3070,3070,3065,2821
20240223,105000,1896608120,3065,3075,3075,3065,15
20240223,104900,1896562020,3075,3065,3075,3065,1293
20240223,104800,1892592525,3065,3065,3070,3065,2131
20240223,104700,1886060865,3070,3070,3070,3065,1396
20240223,104600,1881779645,3070,3070,3070,3070,5
20240223,104500,1881764295,3065,3070,3075,3065,3720
20240223,104400,1870344305,3075,3070,3075,3070,988
20240223,104300,1867310630,3070,3070,3075,3070,1002
20240223,104200,1864234485,3070,3070,3075,3070,1817
20240223,104100,1858656145,3070,3075,3075,3070,809
20240223,104000,1856169475,3075,3075,3075,3070,330
20240223,103900,1855155415,3075,3070,3075,3065,1037
20240223,103800,1851973290,3070,3070,3075,3070,1133
20240223,103700,1848494970,3075,3070,3075,3070,112
20240223,103600,1848151120,3075,3075,3075,3065,635
20240223,103500,1846204255,3070,3075,3075,3070,3878
20240223,103400,1834298730,3075,3080,3080,3070,2413
20240223,103300,1826887860,3075,3080,3085,3075,3055
20240223,103200,1817478515,3080,3075,3080,3075,525
20240223,103100,1815864065,3070,3080,3080,3070,1268
20240223,103000,1811964630,3080,3080,3080,3080,2
20240223,102900,1811958470,3075,3085,3085,3075,107
20240223,102800,1811629425,3085,3070,3085,3070,2456
20240223,102700,1804088710,3075,3085,3085,3075,824
20240223,102600,1801554890,3070,3075,3075,3070,887
20240223,102500,1798827850,3085,3085,3085,3070,3573
20240223,102400,1787850675,3085,3080,3085,3075,3029
20240223,102300,1778526065,3075,3080,3080,3075,1685
20240223,102200,1773342030,3075,3075,3080,3075,1208
20240223,102100,1769624930,3075,3075,3085,3075,925
20240223,102000,1766780135,3075,3080,3080,3075,1066
20240223,101900,1763497925,3080,3080,3080,3080,2326
20240223,101800,1756333845,3085,3085,3090,3080,106
20240223,101700,1756006850,3090,3085,3090,3080,335
20240223,101600,1754971820,3085,3085,3090,3085,84
20240223,101500,1754712670,3085,3085,3085,3080,1637
20240223,101400,1749669175,3085,3085,3085,3080,1360
20240223,101300,1745476580,3090,3090,3095,3080,5442
20240223,101200,1728679330,3090,3080,3090,3080,770
20240223,101100,1726301630,3080,3080,3085,3075,1605
20240223,101000,1721353545,3085,3075,3085,3075,925
20240223,100900,1718506625,3080,3080,3080,3080,2964
20240223,100800,1709377505,3080,3080,3085,3080,2530
20240223,100700,1701585055,3080,3080,3085,3080,2647
20240223,100600,1693430170,3085,3090,3095,3085,4234
20240223,100500,1680365530,3090,3090,3095,3090,2021
20240223,100400,1674120635,3085,3090,3090,3085,19
20240223,100300,1674061975,3090,3095,3095,3085,9
20240223,100200,1674034155,3090,3095,3095,3080,4982
20240223,100100,1658662245,3095,3085,3095,3085,6709
20240223,100000,1637930650,3090,3085,3090,3080,2200
20240223,095900,1631148455,3085,3080,3085,3080,1423
20240223,095800,1626765565,3075,3080,3080,3075,828
20240223,095700,1624216335,3080,3080,3080,3075,2477
20240223,095600,1616592175,3085,3080,3085,3080,1559
20240223,095500,1611790450,3075,3065,3075,3065,4866
20240223,095400,1596844970,3065,3065,3070,3065,1103
20240223,095300,1593464265,3070,3070,3070,3065,10
20240223,095200,1593433605,3065,3065,3070,3065,1969
20240223,095100,1587398420,3065,3070,3075,3065,7546
20240223,095000,1564259915,3075,3065,3075,3065,331
20240223,094900,1563243780,3065,3065,3070,3065,6251
20240223,094800,1544067070,3065,3065,3070,3060,2704
20240223,094700,1535778355,3060,3060,3070,3055,2790
20240223,094600,1527238950,3060,3065,3070,3060,3794
20240223,094500,1515621775,3065,3055,3070,3055,4979
20240223,094400,1500403780,3055,3060,3070,3055,10651
20240223,094300,1467820450,3060,3065,3070,3055,22526
20240223,094200,1398859390,3065,3070,3070,3065,5957
20240223,094100,1380590255,3070,3075,3075,3070,8830
20240223,094000,1353474350,3075,3085,3090,3075,1261
20240223,093900,1349596715,3070,3080,3090,3070,2596
20240223,093800,1341620180,3090,3075,3090,3075,3295
20240223,093700,1331486025,3090,3070,3090,3065,1281
20240223,093600,1327543510,3070,3075,3085,3070,14175
20240223,093500,1284023070,3075,3075,3075,3065,7526
20240223,093400,1260917205,3075,3080,3080,3070,6683
20240223,093300,1240379345,3080,3080,3080,3075,7159
20240223,093200,1218337775,3085,3085,3100,3080,7122
20240223,093100,1196392660,3085,3105,3105,3085,3138
20240223,093000,1186707590,3105,3095,3105,3080,1042
20240223,092900,1183481920,3095,3090,3100,3085,12478
20240223,092800,1144941135,3085,3085,3090,3085,5935
20240223,092700,1126626960,3085,3090,3100,3085,1575
20240223,092600,1121762295,3090,3100,3100,3085,2970
20240223,092500,1112573670,3090,3095,3100,3090,1909
20240223,092400,1106674100,3100,3090,3100,3090,1144
20240223,092300,1103129460,3090,3090,3090,3085,3290
20240223,092200,1092967005,3090,3095,3100,3080,8935
20240223,092100,1065369310,3095,3095,3100,3095,9644
20240223,092000,1035520600,3100,3110,3110,3100,11027
20240223,091900,1001320315,3110,3105,3110,3100,4999
20240223,091800,985804235,3105,3100,3105,3095,4656
20240223,091700,971370755,3095,3110,3110,3095,12361
20240223,091600,933004505,3110,3115,3115,3110,8614
20240223,091500,906211650,3115,3115,3120,3115,10242
20240223,091400,874304045,3115,3130,3130,3115,24139
20240223,091300,798819415,3130,3145,3145,3130,7829
20240223,091200,774280420,3135,3140,3140,3135,13194
20240223,091100,732900265,3140,3140,3145,3130,27364
20240223,091000,647102245,3140,3145,3150,3140,6196
20240223,090900,627644940,3145,3155,3155,3135,4021
20240223,090800,615007585,3135,3140,3140,3135,13101
20240223,090700,573904460,3140,3140,3140,3140,4392
20240223,090600,560113580,3140,3140,3150,3140,10029
20240223,090500,528576395,3140,3150,3150,3140,2993
20240223,090400,519158350,3150,3165,3165,3150,26117
20240223,090300,436709625,3165,3175,3190,3165,22426
20240223,090200,365606135,3170,3170,3200,3160,27510
20240223,090100,278321695,3170,3175,3175,3150,18664
20240223,090000,219317505,3165,3210,3210,3160,68833