stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,183400,11630084150,2525,2525,2525,2525,58476
20240222,183300,11630084150,2525,2525,2525,2525,0
20240222,183200,11630084150,2525,2525,2525,2525,0
20240222,183100,11630084150,2525,2525,2525,2525,0
20240222,183000,11630084150,2525,2525,2525,2525,0
20240222,182900,11630084150,2525,2525,2525,2525,0
20240222,182800,11630084150,2525,2525,2525,2525,0
20240222,182700,11630084150,2525,2525,2525,2525,0
20240222,182600,11630084150,2525,2525,2525,2525,0
20240222,182500,11630084150,2525,2525,2525,2525,0
20240222,182400,11630084150,2525,2525,2525,2525,0
20240222,182300,11630084150,2525,2525,2525,2525,0
20240222,182200,11630084150,2525,2525,2525,2525,0
20240222,182100,11630084150,2525,2525,2525,2525,0
20240222,182000,11630084150,2525,2525,2525,2525,0
20240222,181900,11630084150,2525,2525,2525,2525,0
20240222,181800,11630084150,2525,2525,2525,2525,0
20240222,181700,11630084150,2525,2525,2525,2525,0
20240222,181600,11630084150,2525,2525,2525,2525,0
20240222,181500,11630084150,2525,2525,2525,2525,0
20240222,181400,11630084150,2525,2525,2525,2525,0
20240222,181300,11630084150,2525,2525,2525,2525,0
20240222,181200,11630084150,2525,2525,2525,2525,0
20240222,181100,11630084150,2525,2525,2525,2525,0
20240222,181000,11630084150,2525,2525,2525,2525,0
20240222,180900,11630084150,2525,2525,2525,2525,0
20240222,180800,11630084150,2525,2525,2525,2525,0
20240222,180700,11630084150,2525,2525,2525,2525,0
20240222,180600,11630084150,2525,2525,2525,2525,0
20240222,180500,11630084150,2525,2525,2525,2525,0
20240222,180400,11630084150,2525,2525,2525,2525,58476
20240222,180300,11630084150,2525,2525,2525,2525,0
20240222,180200,11630084150,2525,2525,2525,2525,0
20240222,180100,11630084150,2525,2525,2525,2525,0
20240222,180000,11630084150,2525,2525,2525,2525,0
20240222,175900,11630084150,2525,2525,2525,2525,0
20240222,175800,11630084150,2525,2525,2525,2525,0
20240222,175700,11630084150,2525,2525,2525,2525,0
20240222,175600,11630084150,2525,2525,2525,2525,0
20240222,175500,11630084150,2525,2525,2525,2525,0
20240222,175400,11630084150,2525,2525,2525,2525,0
20240222,175300,11630084150,2525,2525,2525,2525,0
20240222,175200,11630084150,2525,2525,2525,2525,0
20240222,175100,11630084150,2525,2525,2525,2525,0
20240222,175000,11630084150,2525,2525,2525,2525,0
20240222,174900,11630084150,2525,2525,2525,2525,0
20240222,174800,11630084150,2525,2525,2525,2525,0
20240222,174700,11630084150,2525,2525,2525,2525,0
20240222,174600,11630084150,2525,2525,2525,2525,0
20240222,174500,11630084150,2525,2525,2525,2525,0
20240222,174400,11630084150,2525,2525,2525,2525,0
20240222,174300,11630084150,2525,2525,2525,2525,0
20240222,174200,11630084150,2525,2525,2525,2525,0
20240222,174100,11630084150,2525,2525,2525,2525,0
20240222,174000,11630084150,2525,2525,2525,2525,0
20240222,173900,11630084150,2525,2525,2525,2525,0
20240222,173800,11630084150,2525,2525,2525,2525,0
20240222,173700,11630084150,2525,2525,2525,2525,0
20240222,173600,11630084150,2525,2525,2525,2525,0
20240222,173500,11630084150,2525,2525,2525,2525,0
20240222,173400,11630084150,2525,2525,2525,2525,58476
20240222,173300,11630084150,2525,2525,2525,2525,0
20240222,173200,11630084150,2525,2525,2525,2525,0
20240222,173100,11630084150,2525,2525,2525,2525,0
20240222,173000,11630084150,2525,2525,2525,2525,0
20240222,172900,11630084150,2525,2525,2525,2525,0
20240222,172800,11630084150,2525,2525,2525,2525,0
20240222,172700,11630084150,2525,2525,2525,2525,0
20240222,172600,11630084150,2525,2525,2525,2525,0
20240222,172500,11630084150,2525,2525,2525,2525,0
20240222,172400,11630084150,2525,2525,2525,2525,0
20240222,172300,11630084150,2525,2525,2525,2525,0
20240222,172200,11630084150,2525,2525,2525,2525,0
20240222,172100,11630084150,2525,2525,2525,2525,0
20240222,172000,11630084150,2525,2525,2525,2525,0
20240222,171900,11630084150,2525,2525,2525,2525,0
20240222,171800,11630084150,2525,2525,2525,2525,0
20240222,171700,11630084150,2525,2525,2525,2525,0
20240222,171600,11630084150,2525,2525,2525,2525,0
20240222,171500,11630084150,2525,2525,2525,2525,0
20240222,171400,11630084150,2525,2525,2525,2525,0
20240222,171300,11630084150,2525,2525,2525,2525,0
20240222,171200,11630084150,2525,2525,2525,2525,0
20240222,171100,11630084150,2525,2525,2525,2525,0
20240222,171000,11630084150,2525,2525,2525,2525,0
20240222,170900,11630084150,2525,2525,2525,2525,0
20240222,170800,11630084150,2525,2525,2525,2525,0
20240222,170700,11630084150,2525,2525,2525,2525,0
20240222,170600,11630084150,2525,2525,2525,2525,0
20240222,170500,11630084150,2525,2525,2525,2525,0
20240222,170400,11630084150,2525,2525,2525,2525,58476
20240222,170300,11630084150,2525,2525,2525,2525,0
20240222,170200,11630084150,2525,2525,2525,2525,0
20240222,170100,11630084150,2525,2525,2525,2525,0
20240222,170000,11630084150,2525,2525,2525,2525,0
20240222,165900,11630084150,2525,2525,2525,2525,0
20240222,165800,11630084150,2525,2525,2525,2525,0
20240222,165700,11630084150,2525,2525,2525,2525,0
20240222,165600,11630084150,2525,2525,2525,2525,0
20240222,165500,11630084150,2525,2525,2525,2525,0
20240222,165400,11630084150,2525,2525,2525,2525,0
20240222,165300,11630084150,2525,2525,2525,2525,0
20240222,165200,11630084150,2525,2525,2525,2525,0
20240222,165100,11630084150,2525,2525,2525,2525,0
20240222,165000,11630084150,2525,2525,2525,2525,0
20240222,164900,11630084150,2525,2525,2525,2525,0
20240222,164800,11630084150,2525,2525,2525,2525,0
20240222,164700,11630084150,2525,2525,2525,2525,0
20240222,164600,11630084150,2525,2525,2525,2525,0
20240222,164500,11630084150,2525,2525,2525,2525,0
20240222,164400,11630084150,2525,2525,2525,2525,0
20240222,164300,11630084150,2525,2525,2525,2525,0
20240222,164200,11630084150,2525,2525,2525,2525,0
20240222,164100,11630084150,2525,2525,2525,2525,0
20240222,164000,11630084150,2525,2525,2525,2525,0
20240222,163900,11630084150,2525,2525,2525,2525,0
20240222,163800,11630084150,2525,2525,2525,2525,0
20240222,163700,11630084150,2525,2525,2525,2525,0
20240222,163600,11630084150,2525,2525,2525,2525,0
20240222,163500,11630084150,2525,2525,2525,2525,0
20240222,163400,11630084150,2525,2525,2525,2525,58476
20240222,163300,11630084150,2525,2525,2525,2525,0
20240222,163200,11630084150,2525,2525,2525,2525,0
20240222,163100,11630084150,2525,2525,2525,2525,0
20240222,163000,11630084150,2525,2525,2525,2525,0
20240222,162900,11630084150,2525,2525,2525,2525,0
20240222,162800,11630084150,2525,2525,2525,2525,0
20240222,162700,11630084150,2525,2525,2525,2525,0
20240222,162600,11630084150,2525,2525,2525,2525,0
20240222,162500,11630084150,2525,2525,2525,2525,0
20240222,162400,11630084150,2525,2525,2525,2525,0
20240222,162300,11630084150,2525,2525,2525,2525,0
20240222,162200,11630084150,2525,2525,2525,2525,0
20240222,162100,11630084150,2525,2525,2525,2525,0
20240222,162000,11630084150,2525,2525,2525,2525,0
20240222,161900,11630084150,2525,2525,2525,2525,0
20240222,161800,11630084150,2525,2525,2525,2525,0
20240222,161700,11630084150,2525,2525,2525,2525,0
20240222,161600,11630084150,2525,2525,2525,2525,0
20240222,161500,11630084150,2525,2525,2525,2525,0
20240222,161400,11630084150,2525,2525,2525,2525,0
20240222,161300,11630084150,2525,2525,2525,2525,0
20240222,161200,11630084150,2525,2525,2525,2525,0
20240222,161100,11630084150,2525,2525,2525,2525,0
20240222,161000,11630084150,2525,2525,2525,2525,0
20240222,160900,11630084150,2525,2525,2525,2525,0
20240222,160800,11630084150,2525,2525,2525,2525,0
20240222,160700,11630084150,2525,2525,2525,2525,0
20240222,160600,11630084150,2525,2525,2525,2525,0
20240222,160500,11630084150,2525,2525,2525,2525,0
20240222,160400,11630084150,2525,2525,2525,2525,58476
20240222,160300,11630084150,2525,2525,2525,2525,0
20240222,160200,11630084150,2525,2525,2525,2525,0
20240222,160100,11630084150,2525,2525,2525,2525,0
20240222,160000,11630084150,2525,2525,2525,2525,0
20240222,155900,11630084150,2525,2525,2525,2525,0
20240222,155800,11630084150,2525,2525,2525,2525,0
20240222,155700,11630084150,2525,2525,2525,2525,0
20240222,155600,11630084150,2525,2525,2525,2525,0
20240222,155500,11630084150,2525,2525,2525,2525,0
20240222,155400,11630084150,2525,2525,2525,2525,0
20240222,155300,11630084150,2525,2525,2525,2525,0
20240222,155200,11630084150,2525,2525,2525,2525,0
20240222,155100,11630084150,2525,2525,2525,2525,0
20240222,155000,11630084150,2525,2525,2525,2525,0
20240222,154900,11630084150,2525,2525,2525,2525,0
20240222,154800,11630084150,2525,2525,2525,2525,0
20240222,154700,11630084150,2525,2525,2525,2525,0
20240222,154600,11630084150,2525,2525,2525,2525,0
20240222,154500,11630084150,2525,2525,2525,2525,0
20240222,154400,11630084150,2525,2525,2525,2525,0
20240222,154300,11630084150,2525,2525,2525,2525,0
20240222,154200,11630084150,2525,2525,2525,2525,0
20240222,154100,11630084150,2525,2525,2525,2525,0
20240222,154000,11630084150,2525,2525,2525,2525,0
20240222,153900,11630084150,2525,2525,2525,2525,0
20240222,153800,11630084150,2525,2525,2525,2525,0
20240222,153700,11630084150,2525,2525,2525,2525,0
20240222,153600,11630084150,2525,2525,2525,2525,0
20240222,153500,11630084150,2525,2525,2525,2525,0
20240222,153400,11630084150,2525,2525,2525,2525,58476
20240222,153300,11630084150,2525,2525,2525,2525,0
20240222,153200,11630084150,2525,2525,2525,2525,0
20240222,153100,11630084150,2525,2525,2525,2525,0
20240222,153000,11630084150,2525,2525,2525,2525,58476
20240222,152900,11482432250,2530,2530,2530,2530,0
20240222,152800,11482432250,2530,2530,2530,2530,0
20240222,152700,11482432250,2530,2530,2530,2530,0
20240222,152600,11482432250,2530,2530,2530,2530,0
20240222,152500,11482432250,2530,2530,2530,2530,0
20240222,152400,11482432250,2530,2530,2530,2530,0
20240222,152300,11482432250,2530,2530,2530,2530,0
20240222,152200,11482432250,2530,2530,2530,2530,0
20240222,152100,11482432250,2530,2530,2530,2530,0
20240222,152000,11482432250,2530,2530,2530,2530,0
20240222,151900,11482432250,2530,2520,2530,2520,16112
20240222,151800,11441757695,2525,2525,2525,2520,11452
20240222,151700,11412854655,2520,2525,2525,2515,34065
20240222,151600,11327076820,2520,2525,2525,2520,11075
20240222,151500,11299165515,2525,2525,2525,2520,9171
20240222,151400,11276049885,2520,2515,2520,2515,8763
20240222,151300,11253995910,2520,2520,2520,2515,17217
20240222,151200,11210611270,2520,2520,2520,2515,3981
20240222,151100,11200585460,2520,2520,2520,2515,3330
20240222,151000,11192207820,2520,2520,2520,2515,3542
20240222,150900,11183285175,2520,2520,2520,2515,2952
20240222,150800,11175856610,2515,2520,2520,2515,3316
20240222,150700,11167511580,2520,2515,2520,2515,2683
20240222,150600,11160761825,2515,2520,2520,2515,11712
20240222,150500,11131285225,2520,2520,2520,2515,27170
20240222,150400,11062922735,2515,2520,2520,2515,13091
20240222,150300,11029940085,2515,2515,2520,2515,5326
20240222,150200,11016543305,2515,2520,2520,2515,24730
20240222,150100,10954347315,2515,2515,2520,2515,15141
20240222,150000,10916263605,2520,2515,2520,2515,4974
20240222,145900,10903752735,2515,2515,2525,2515,3682
20240222,145800,10894482935,2525,2515,2525,2515,24984
20240222,145700,10831592515,2520,2520,2520,2515,8667
20240222,145600,10809777540,2520,2515,2520,2515,9930
20240222,145500,10784779860,2520,2520,2520,2515,11685
20240222,145400,10755357915,2515,2520,2520,2515,15577
20240222,145300,10716121855,2520,2515,2520,2515,5064
20240222,145200,10703380615,2520,2520,2520,2515,11893
20240222,145100,10673458980,2515,2520,2525,2515,10641
20240222,145000,10646661170,2520,2520,2520,2515,9516
20240222,144900,10622692100,2520,2525,2525,2520,5964
20240222,144800,10607634570,2520,2525,2525,2515,5564
20240222,144700,10593615725,2525,2520,2525,2515,6087
20240222,144600,10578276525,2520,2520,2520,2515,8097
20240222,144500,10557874900,2520,2520,2520,2515,6710
20240222,144400,10540980700,2520,2520,2520,2515,12196
20240222,144300,10510261775,2520,2520,2525,2515,6605
20240222,144200,10493628525,2520,2520,2530,2520,46270
20240222,144100,10376990950,2530,2520,2530,2520,28044
20240222,144000,10306308225,2520,2525,2525,2520,5289
20240222,143900,10292974720,2525,2520,2525,2520,6887
20240222,143800,10275613990,2520,2520,2525,2520,1779
20240222,143700,10271126075,2525,2520,2525,2520,6284
20240222,143600,10255261495,2525,2520,2525,2520,1751
20240222,143500,10250848335,2520,2525,2525,2520,8786
20240222,143400,10228702055,2525,2525,2525,2520,2514
20240222,143300,10222354210,2525,2525,2530,2525,3079
20240222,143200,10214577810,2530,2520,2530,2520,6566
20240222,143100,10197998560,2520,2525,2525,2520,11080
20240222,143000,10170068725,2525,2525,2525,2525,3168
20240222,142900,10162069525,2525,2525,2525,2525,5385
20240222,142800,10148472400,2525,2525,2525,2520,1023
20240222,142700,10145891190,2525,2525,2525,2520,2805
20240222,142600,10138814020,2520,2525,2525,2520,5509
20240222,142500,10124927525,2525,2525,2530,2520,9319
20240222,142400,10101400005,2520,2530,2530,2520,5286
20240222,142300,10088057495,2530,2530,2530,2525,2308
20240222,142200,10082229750,2530,2525,2530,2525,2952
20240222,142100,10074764655,2530,2525,2530,2525,2646
20240222,142000,10068082995,2530,2525,2530,2525,28509
20240222,141900,9996097745,2530,2525,2530,2525,3136
20240222,141800,9988177055,2525,2530,2530,2525,2011
20240222,141700,9983095795,2530,2530,2530,2525,3527
20240222,141600,9974189510,2525,2525,2530,2525,2991
20240222,141500,9966637055,2525,2525,2530,2525,4833
20240222,141400,9954430900,2530,2530,2530,2525,988
20240222,141300,9951935260,2530,2525,2530,2525,2321
20240222,141200,9946074525,2525,2530,2530,2525,18716
20240222,141100,9898815075,2530,2525,2530,2525,11901
20240222,141000,9868707545,2525,2530,2530,2525,6518
20240222,140900,9852248150,2530,2535,2535,2530,15748
20240222,140800,9812403150,2535,2530,2535,2530,1139
20240222,140700,9809517305,2530,2540,2540,2530,3678
20240222,140600,9800199980,2540,2535,2540,2535,12574
20240222,140500,9768320645,2530,2535,2535,2530,2117
20240222,140400,9762960050,2530,2530,2535,2530,33083
20240222,140300,9679251620,2530,2535,2535,2530,3096
20240222,140200,9671407010,2535,2530,2535,2530,2574
20240222,140100,9664893990,2530,2530,2535,2530,2084
20240222,140000,9659612110,2530,2530,2535,2530,12419
20240222,135900,9628191530,2535,2535,2535,2530,3859
20240222,135800,9618427020,2535,2535,2535,2535,1490
20240222,135700,9614649870,2535,2535,2535,2530,4781
20240222,135600,9602530235,2535,2530,2535,2530,730
20240222,135500,9600682325,2530,2535,2535,2530,9948
20240222,135400,9575480045,2530,2530,2530,2525,9811
20240222,135300,9550661215,2530,2530,2535,2525,2548
20240222,135200,9544214915,2530,2530,2530,2525,14355
20240222,135100,9507896770,2530,2535,2535,2530,1682
20240222,135000,9503641300,2530,2535,2535,2530,391
20240222,134900,9502651260,2535,2535,2535,2530,2359
20240222,134800,9496671570,2535,2530,2535,2525,2789
20240222,134700,9489617750,2530,2535,2535,2525,11314
20240222,134600,9461012140,2530,2530,2535,2530,8289
20240222,134500,9440040530,2530,2530,2535,2530,4231
20240222,134400,9429334775,2535,2535,2535,2530,2691
20240222,134300,9422513295,2535,2530,2535,2530,1499
20240222,134200,9418718265,2535,2530,2535,2530,1355
20240222,134100,9415285540,2530,2530,2530,2530,1086
20240222,134000,9412537960,2535,2530,2535,2525,6924
20240222,133900,9395038025,2530,2535,2535,2530,5618
20240222,133800,9380819470,2535,2530,2535,2530,526
20240222,133700,9379488590,2525,2530,2535,2525,5696
20240222,133600,9365075315,2530,2530,2530,2525,2709
20240222,133500,9358221780,2530,2530,2535,2525,4242
20240222,133400,9347490025,2530,2535,2535,2525,21356
20240222,133300,9293549300,2535,2530,2535,2530,8629
20240222,133200,9271717465,2535,2535,2535,2535,6761
20240222,133100,9254578330,2535,2535,2535,2530,525
20240222,133000,9253247955,2535,2535,2535,2530,5210
20240222,132900,9240057345,2535,2535,2535,2530,6245
20240222,132800,9224251200,2535,2535,2535,2530,1685
20240222,132700,9219984680,2530,2530,2535,2530,17095
20240222,132600,9176731550,2535,2535,2535,2530,13783
20240222,132500,9141818115,2535,2535,2535,2530,8674
20240222,132400,9119864840,2535,2530,2535,2530,12341
20240222,132300,9088641950,2530,2530,2530,2525,17838
20240222,132200,9043579750,2525,2530,2530,2525,3288
20240222,132100,9035267455,2530,2530,2530,2525,4249
20240222,132000,9024517510,2530,2525,2530,2525,1696
20240222,131900,9020230535,2530,2525,2530,2525,2216
20240222,131800,9014627785,2525,2530,2530,2525,12721
20240222,131700,8982496820,2525,2535,2535,2525,12970
20240222,131600,8949706715,2535,2535,2535,2525,58218
20240222,131500,8802408180,2530,2535,2535,2530,8463
20240222,131400,8780994915,2530,2535,2535,2530,41939
20240222,131300,8674883110,2535,2530,2535,2530,9000
20240222,131200,8652107670,2535,2535,2535,2535,2567
20240222,131100,8645600325,2535,2535,2540,2535,5191
20240222,131000,8632440985,2535,2535,2535,2530,31825
20240222,130900,8551765505,2535,2535,2535,2535,20463
20240222,130800,8499891800,2535,2540,2540,2535,9737
20240222,130700,8475198145,2535,2540,2540,2535,10613
20240222,130600,8448284975,2540,2535,2540,2535,3949
20240222,130500,8438273965,2535,2540,2540,2535,1497
20240222,130400,8434478170,2540,2540,2540,2535,8020
20240222,130300,8414111450,2535,2540,2540,2535,4442
20240222,130200,8402838720,2540,2535,2540,2535,3104
20240222,130100,8394966860,2535,2540,2540,2535,32852
20240222,130000,8311686980,2540,2540,2540,2535,9764
20240222,125900,8286887580,2540,2545,2545,2540,4939
20240222,125800,8274333990,2545,2545,2545,2540,5731
20240222,125700,8259773430,2545,2545,2545,2540,1821
20240222,125600,8255144995,2545,2545,2545,2540,13298
20240222,125500,8221301900,2545,2545,2545,2545,7560
20240222,125400,8202061700,2545,2550,2550,2545,4070
20240222,125300,8191699375,2550,2550,2550,2545,1394
20240222,125200,8188147675,2550,2545,2550,2545,1108
20240222,125100,8185327805,2550,2545,2550,2545,10429
20240222,125000,8158780490,2545,2545,2550,2545,4182
20240222,124900,8148131535,2550,2550,2550,2545,7625
20240222,124800,8128716990,2550,2550,2550,2545,5181
20240222,124700,8115520440,2550,2540,2550,2540,4282
20240222,124600,8104630880,2540,2545,2545,2540,3698
20240222,124500,8095237930,2545,2545,2545,2540,594
20240222,124400,8093726450,2540,2540,2545,2535,3976
20240222,124300,8083626915,2540,2540,2545,2535,10494
20240222,124200,8056976225,2545,2545,2545,2540,56130
20240222,124100,7914403725,2540,2545,2545,2540,2208
20240222,124000,7908787900,2545,2540,2545,2540,5588
20240222,123900,7894583875,2545,2540,2545,2540,9608
20240222,123800,7870148065,2545,2545,2545,2540,12350
20240222,123700,7838776420,2545,2545,2545,2540,5396
20240222,123600,7825066470,2545,2545,2545,2540,5359
20240222,123500,7811447315,2545,2545,2545,2540,2051
20240222,123400,7806236075,2545,2545,2545,2540,10580
20240222,123300,7779355295,2545,2545,2545,2540,4983
20240222,123200,7766695730,2545,2540,2545,2540,1539
20240222,123100,7762779125,2545,2545,2545,2540,1747
20240222,123000,7758339420,2545,2550,2550,2540,5570
20240222,122900,7744160215,2545,2540,2545,2540,2993
20240222,122800,7736549030,2545,2545,2545,2540,3030
20240222,122700,7728839680,2545,2540,2545,2540,4037
20240222,122600,7718570530,2545,2545,2550,2540,7592
20240222,122500,7699252015,2545,2550,2550,2545,28644
20240222,122400,7626352720,2550,2550,2550,2545,2729
20240222,122300,7619405405,2545,2545,2550,2545,9294
20240222,122200,7595749670,2550,2550,2550,2545,1905
20240222,122100,7590893420,2545,2545,2555,2545,1138
20240222,122000,7587990570,2545,2550,2550,2545,3220
20240222,121900,7579793635,2550,2550,2550,2550,2077
20240222,121800,7574497285,2550,2555,2555,2545,3770
20240222,121700,7564900945,2550,2550,2555,2545,1921
20240222,121600,7559999240,2550,2550,2550,2550,4729
20240222,121500,7547940290,2550,2550,2555,2545,473
20240222,121400,7546735775,2550,2545,2555,2545,3437
20240222,121300,7537982270,2550,2550,2550,2545,12444
20240222,121200,7506305070,2550,2550,2550,2545,1657
20240222,121100,7502079725,2550,2550,2550,2550,4166
20240222,121000,7491456425,2545,2545,2550,2545,8790
20240222,120900,7469043260,2545,2550,2550,2545,2671
20240222,120800,7462239260,2550,2555,2555,2550,275
20240222,120700,7461536995,2555,2550,2555,2550,3087
20240222,120600,7453662645,2550,2550,2550,2550,611
20240222,120500,7452104595,2550,2550,2550,2550,7264
20240222,120400,7433581395,2550,2555,2555,2550,1332
20240222,120300,7430184015,2550,2550,2555,2550,985
20240222,120200,7427669890,2550,2550,2550,2545,7857
20240222,120100,7407651880,2545,2555,2555,2545,10783
20240222,120000,7380172020,2550,2550,2550,2550,3441
20240222,115900,7371397470,2550,2555,2555,2550,5764
20240222,115800,7356695835,2550,2550,2550,2550,1685
20240222,115700,7352399085,2545,2545,2550,2545,9565
20240222,115600,7328038430,2550,2555,2555,2545,7051
20240222,115500,7310054955,2555,2555,2555,2555,1054
20240222,115400,7307361985,2555,2550,2555,2550,3872
20240222,115300,7297482850,2555,2555,2555,2555,362
20240222,115200,7296557940,2550,2555,2555,2545,1581
20240222,115100,7292530395,2545,2550,2555,2545,5744
20240222,115000,7277885840,2550,2560,2560,2550,3770
20240222,114900,7268270500,2555,2560,2560,2550,2443
20240222,114800,7262018115,2560,2560,2560,2550,3022
20240222,114700,7254301795,2560,2560,2560,2550,5998
20240222,114600,7238973745,2560,2555,2560,2555,1350
20240222,114500,7235524485,2555,2555,2555,2550,6445
20240222,114400,7219088930,2555,2555,2560,2555,1462
20240222,114300,7215350985,2560,2550,2560,2545,1491
20240222,114200,7211543395,2550,2545,2550,2545,1331
20240222,114100,7208155995,2545,2545,2545,2545,492
20240222,114000,7206903855,2545,2550,2550,2545,3347
20240222,113900,7198369155,2550,2550,2550,2550,790
20240222,113800,7196354655,2550,2550,2555,2550,229
20240222,113700,7195770700,2550,2550,2555,2550,1809
20240222,113600,7191157740,2555,2550,2560,2545,1761
20240222,113500,7186671310,2550,2540,2560,2540,30893
20240222,113400,7107863025,2545,2540,2545,2540,3096
20240222,113300,7099994630,2545,2540,2545,2540,4211
20240222,113200,7089292665,2540,2540,2545,2540,4022
20240222,113100,7079076280,2545,2545,2545,2540,3592
20240222,113000,7069940655,2545,2545,2545,2545,2840
20240222,112900,7062712855,2545,2545,2550,2540,5031
20240222,112800,7049911960,2545,2545,2550,2545,1331
20240222,112700,7046523960,2545,2545,2550,2545,4175
20240222,112600,7035898460,2540,2550,2550,2540,13226
20240222,112500,7002241460,2545,2540,2550,2540,5001
20240222,112400,6989517510,2540,2545,2545,2540,14742
20240222,112300,6952063845,2545,2550,2550,2545,7322
20240222,112200,6933428185,2550,2545,2550,2545,5968
20240222,112100,6918239620,2545,2545,2550,2545,929
20240222,112000,6915875015,2550,2540,2550,2540,37697
20240222,111900,6820000875,2545,2545,2545,2540,6801
20240222,111800,6802698565,2545,2545,2550,2545,2117
20240222,111700,6797310580,2545,2545,2550,2540,9664
20240222,111600,6772716815,2545,2545,2545,2540,6307
20240222,111500,6756671430,2545,2545,2545,2540,2276
20240222,111400,6750883425,2545,2550,2550,2540,9287
20240222,111300,6727282170,2550,2550,2550,2540,18014
20240222,111200,6681435365,2545,2555,2555,2545,4755
20240222,111100,6669318830,2555,2550,2555,2545,6070
20240222,111000,6653841820,2550,2550,2550,2545,1748
20240222,110900,6649385440,2550,2550,2550,2545,15181
20240222,110800,6610738110,2555,2545,2555,2545,10459
20240222,110700,6584100670,2545,2545,2545,2540,23205
20240222,110600,6525060695,2545,2550,2550,2540,29907
20240222,110500,6448954055,2545,2545,2550,2545,10159
20240222,110400,6423099360,2545,2555,2555,2545,17117
20240222,110300,6379482120,2555,2545,2555,2545,2474
20240222,110200,6373173315,2550,2550,2555,2545,17564
20240222,110100,6328387960,2550,2555,2560,2550,12723
20240222,110000,6295918840,2555,2555,2560,2550,3401
20240222,105900,6287226635,2555,2555,2560,2550,11064
20240222,105800,6258960335,2560,2565,2565,2555,16778
20240222,105700,6216018805,2565,2570,2570,2560,5948
20240222,105600,6200762085,2560,2570,2570,2560,6766
20240222,105500,6183424370,2570,2575,2575,2560,14204
20240222,105400,6146962790,2575,2575,2575,2565,3125
20240222,105300,6138923875,2575,2570,2575,2565,10752
20240222,105200,6111306275,2565,2570,2570,2565,12498
20240222,105100,6079194870,2570,2575,2575,2565,12398
20240222,105000,6047360885,2575,2565,2575,2565,18398
20240222,104900,6000072690,2570,2570,2580,2565,41980
20240222,104800,5892172530,2570,2580,2580,2570,14641
20240222,104700,5854434980,2580,2580,2585,2565,42772
20240222,104600,5744296020,2580,2575,2580,2570,37983
20240222,104500,5646467115,2575,2580,2585,2570,60931
20240222,104400,5489520330,2580,2565,2580,2565,50970
20240222,104300,5358275135,2575,2560,2575,2560,22487
20240222,104200,5300478625,2570,2560,2570,2555,14668
20240222,104100,5262908195,2555,2555,2560,2550,28174
20240222,104000,5190952125,2555,2550,2560,2550,21049
20240222,103900,5137171995,2555,2550,2560,2550,4465
20240222,103800,5125781525,2550,2555,2560,2550,7950
20240222,103700,5105470550,2560,2550,2560,2550,9579
20240222,103600,5080997530,2550,2550,2555,2550,4453
20240222,103500,5069641475,2550,2550,2555,2545,4586
20240222,103400,5057948775,2550,2550,2555,2545,22624
20240222,103300,5000261020,2550,2550,2550,2545,7002
20240222,103200,4982439420,2550,2545,2550,2545,1279
20240222,103100,4979182670,2545,2550,2555,2545,37531
20240222,103000,4883604640,2550,2555,2555,2550,10577
20240222,102900,4856605185,2555,2555,2555,2550,8188
20240222,102800,4835697975,2550,2550,2555,2550,10716
20240222,102700,4808369970,2555,2555,2555,2550,7932
20240222,102600,4788142925,2555,2550,2555,2550,4840
20240222,102500,4775800170,2550,2550,2555,2550,5696
20240222,102400,4761260205,2550,2555,2560,2550,7336
20240222,102300,4742539725,2550,2555,2555,2550,4126
20240222,102200,4731997945,2555,2555,2555,2555,3172
20240222,102100,4723893485,2555,2560,2560,2550,8879
20240222,102000,4701221245,2555,2560,2560,2555,3257
20240222,101900,4692897855,2560,2555,2560,2555,4495
20240222,101800,4681410525,2555,2560,2560,2550,834
20240222,101700,4679279505,2560,2560,2565,2550,17900
20240222,101600,4633492395,2560,2560,2560,2555,2766
20240222,101500,4626424550,2555,2555,2560,2550,10412
20240222,101400,4599821885,2555,2550,2560,2550,17979
20240222,101300,4553925485,2550,2555,2560,2550,4211
20240222,101200,4543169805,2555,2565,2565,2555,4592
20240222,101100,4531434175,2560,2560,2560,2550,13542
20240222,101000,4496858725,2560,2555,2560,2555,9035
20240222,100900,4473752070,2555,2560,2560,2555,11813
20240222,100800,4443557520,2560,2565,2565,2555,16545
20240222,100700,4401202275,2565,2570,2570,2560,3826
20240222,100600,4391395405,2565,2555,2565,2555,3963
20240222,100500,4381240310,2555,2555,2565,2555,6946
20240222,100400,4363445640,2555,2555,2560,2555,15458
20240222,100300,4323923055,2560,2560,2560,2555,5582
20240222,100200,4309640095,2560,2560,2560,2555,4481
20240222,100100,4298186025,2560,2560,2560,2555,7276
20240222,100000,4279567325,2555,2555,2560,2555,6545
20240222,095900,4262843265,2555,2560,2565,2555,5348
20240222,095800,4249162615,2555,2560,2565,2555,11988
20240222,095700,4218479120,2560,2565,2565,2560,5541
20240222,095600,4204267110,2560,2570,2570,2560,8219
20240222,095500,4183212670,2565,2570,2570,2565,4518
20240222,095400,4171601425,2570,2560,2570,2555,26159
20240222,095300,4104641960,2555,2550,2560,2550,30065
20240222,095200,4027886500,2550,2545,2550,2545,10497
20240222,095100,4001168855,2545,2555,2555,2545,18450
20240222,095000,3954123240,2555,2550,2555,2550,15139
20240222,094900,3915514525,2550,2555,2555,2550,11220
20240222,094800,3886853620,2555,2555,2560,2550,15346
20240222,094700,3847708975,2555,2555,2560,2550,10180
20240222,094600,3821703635,2555,2555,2560,2555,29806
20240222,094500,3745544090,2560,2560,2560,2555,9312
20240222,094400,3721746360,2555,2560,2560,2555,10543
20240222,094300,3694783580,2560,2560,2565,2555,17183
20240222,094200,3650796560,2560,2570,2570,2560,12998
20240222,094100,3617480450,2570,2575,2575,2565,15465
20240222,094000,3577793375,2575,2575,2580,2565,12082
20240222,093900,3546733580,2575,2580,2580,2570,6302
20240222,093800,3530502935,2580,2570,2580,2565,29223
20240222,093700,3455329960,2570,2580,2580,2570,18467
20240222,093600,3407724530,2580,2580,2580,2575,18089
20240222,093500,3361071225,2575,2585,2585,2575,18266
20240222,093400,3313937955,2580,2585,2590,2580,7033
20240222,093300,3295774000,2590,2590,2590,2580,6668
20240222,093200,3278528210,2590,2590,2595,2580,23464
20240222,093100,3217891095,2595,2585,2595,2580,30465
20240222,093000,3139151425,2590,2590,2595,2580,30721
20240222,092900,3059562620,2585,2600,2610,2585,60025
20240222,092800,2903705210,2600,2585,2610,2580,86218
20240222,092700,2680007090,2580,2595,2595,2580,20578
20240222,092600,2626760985,2590,2570,2595,2570,41170
20240222,092500,2520466100,2575,2575,2575,2560,23158
20240222,092400,2460905130,2570,2555,2575,2550,13096
20240222,092300,2427289455,2555,2550,2565,2550,19424
20240222,092200,2377675565,2550,2550,2555,2550,5385
20240222,092100,2363937195,2555,2550,2555,2550,22563
20240222,092000,2306372380,2550,2550,2555,2550,5390
20240222,091900,2292618455,2550,2550,2555,2545,14884
20240222,091800,2254665565,2550,2560,2560,2545,42600
20240222,091700,2145955305,2560,2555,2560,2555,2850
20240222,091600,2138661280,2560,2550,2560,2550,9457
20240222,091500,2114495435,2555,2550,2555,2550,15654
20240222,091400,2074566935,2555,2540,2555,2540,14655
20240222,091300,2037248350,2540,2550,2550,2540,12822
20240222,091200,2004645325,2540,2540,2550,2540,12672
20240222,091100,1972438365,2540,2540,2545,2535,40285
20240222,091000,1870135245,2540,2545,2550,2540,25957
20240222,090900,1804174350,2545,2550,2555,2540,17380
20240222,090800,1759929985,2555,2530,2555,2530,54487
20240222,090700,1621839885,2525,2530,2535,2525,62353
20240222,090600,1464238965,2530,2550,2550,2525,50495
20240222,090500,1336430875,2550,2540,2555,2535,32190
20240222,090400,1254432240,2550,2550,2555,2535,29776
20240222,090300,1178704665,2555,2530,2555,2520,92402
20240222,090200,944450160,2530,2545,2550,2530,126111
20240222,090100,624329295,2545,2545,2560,2545,73630
20240222,090000,436699745,2550,2580,2580,2535,165073