stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185000,3299629745,2240,2240,2240,2240,79128
20240221,184900,3299629745,2240,2240,2240,2240,0
20240221,184800,3299629745,2240,2240,2240,2240,0
20240221,184700,3299629745,2240,2240,2240,2240,0
20240221,184600,3299629745,2240,2240,2240,2240,0
20240221,184500,3299629745,2240,2240,2240,2240,0
20240221,184400,3299629745,2240,2240,2240,2240,0
20240221,184300,3299629745,2240,2240,2240,2240,0
20240221,184200,3299629745,2240,2240,2240,2240,0
20240221,184100,3299629745,2240,2240,2240,2240,0
20240221,184000,3299629745,2240,2240,2240,2240,0
20240221,183900,3299629745,2240,2240,2240,2240,0
20240221,183800,3299629745,2240,2240,2240,2240,0
20240221,183700,3299629745,2240,2240,2240,2240,0
20240221,183600,3299629745,2240,2240,2240,2240,0
20240221,183500,3299629745,2240,2240,2240,2240,0
20240221,183400,3299629745,2240,2240,2240,2240,0
20240221,183300,3299629745,2240,2240,2240,2240,0
20240221,183200,3299629745,2240,2240,2240,2240,0
20240221,183100,3299629745,2240,2240,2240,2240,0
20240221,183000,3299629745,2240,2240,2240,2240,0
20240221,182900,3299629745,2240,2240,2240,2240,0
20240221,182800,3299629745,2240,2240,2240,2240,0
20240221,182700,3299629745,2240,2240,2240,2240,0
20240221,182600,3299629745,2240,2240,2240,2240,0
20240221,182500,3299629745,2240,2240,2240,2240,0
20240221,182400,3299629745,2240,2240,2240,2240,0
20240221,182300,3299629745,2240,2240,2240,2240,0
20240221,182200,3299629745,2240,2240,2240,2240,0
20240221,182100,3299629745,2240,2240,2240,2240,0
20240221,182000,3299629745,2240,2240,2240,2240,79128
20240221,181900,3299629745,2240,2240,2240,2240,0
20240221,181800,3299629745,2240,2240,2240,2240,0
20240221,181700,3299629745,2240,2240,2240,2240,0
20240221,181600,3299629745,2240,2240,2240,2240,0
20240221,181500,3299629745,2240,2240,2240,2240,0
20240221,181400,3299629745,2240,2240,2240,2240,0
20240221,181300,3299629745,2240,2240,2240,2240,0
20240221,181200,3299629745,2240,2240,2240,2240,0
20240221,181100,3299629745,2240,2240,2240,2240,0
20240221,181000,3299629745,2240,2240,2240,2240,0
20240221,180900,3299629745,2240,2240,2240,2240,0
20240221,180800,3299629745,2240,2240,2240,2240,0
20240221,180700,3299629745,2240,2240,2240,2240,0
20240221,180600,3299629745,2240,2240,2240,2240,0
20240221,180500,3299629745,2240,2240,2240,2240,0
20240221,180400,3299629745,2240,2240,2240,2240,0
20240221,180300,3299629745,2240,2240,2240,2240,0
20240221,180200,3299629745,2240,2240,2240,2240,0
20240221,180100,3299629745,2240,2240,2240,2240,0
20240221,180000,3299629745,2240,2240,2240,2240,0
20240221,175900,3299629745,2240,2240,2240,2240,0
20240221,175800,3299629745,2240,2240,2240,2240,0
20240221,175700,3299629745,2240,2240,2240,2240,0
20240221,175600,3299629745,2240,2240,2240,2240,0
20240221,175500,3299629745,2240,2240,2240,2240,0
20240221,175400,3299629745,2240,2240,2240,2240,0
20240221,175300,3299629745,2240,2240,2240,2240,0
20240221,175200,3299629745,2240,2240,2240,2240,0
20240221,175100,3299629745,2240,2240,2240,2240,0
20240221,175000,3299629745,2240,2240,2240,2240,79128
20240221,174900,3299629745,2240,2240,2240,2240,0
20240221,174800,3299629745,2240,2240,2240,2240,0
20240221,174700,3299629745,2240,2240,2240,2240,0
20240221,174600,3299629745,2240,2240,2240,2240,0
20240221,174500,3299629745,2240,2240,2240,2240,0
20240221,174400,3299629745,2240,2240,2240,2240,0
20240221,174300,3299629745,2240,2240,2240,2240,0
20240221,174200,3299629745,2240,2240,2240,2240,0
20240221,174100,3299629745,2240,2240,2240,2240,0
20240221,174000,3299629745,2240,2240,2240,2240,0
20240221,173900,3299629745,2240,2240,2240,2240,0
20240221,173800,3299629745,2240,2240,2240,2240,0
20240221,173700,3299629745,2240,2240,2240,2240,0
20240221,173600,3299629745,2240,2240,2240,2240,0
20240221,173500,3299629745,2240,2240,2240,2240,0
20240221,173400,3299629745,2240,2240,2240,2240,0
20240221,173300,3299629745,2240,2240,2240,2240,0
20240221,173200,3299629745,2240,2240,2240,2240,0
20240221,173100,3299629745,2240,2240,2240,2240,0
20240221,173000,3299629745,2240,2240,2240,2240,0
20240221,172900,3299629745,2240,2240,2240,2240,0
20240221,172800,3299629745,2240,2240,2240,2240,0
20240221,172700,3299629745,2240,2240,2240,2240,0
20240221,172600,3299629745,2240,2240,2240,2240,0
20240221,172500,3299629745,2240,2240,2240,2240,0
20240221,172400,3299629745,2240,2240,2240,2240,0
20240221,172300,3299629745,2240,2240,2240,2240,0
20240221,172200,3299629745,2240,2240,2240,2240,0
20240221,172100,3299629745,2240,2240,2240,2240,0
20240221,172000,3299629745,2240,2240,2240,2240,79128
20240221,171900,3299629745,2240,2240,2240,2240,0
20240221,171800,3299629745,2240,2240,2240,2240,0
20240221,171700,3299629745,2240,2240,2240,2240,0
20240221,171600,3299629745,2240,2240,2240,2240,0
20240221,171500,3299629745,2240,2240,2240,2240,0
20240221,171400,3299629745,2240,2240,2240,2240,0
20240221,171300,3299629745,2240,2240,2240,2240,0
20240221,171200,3299629745,2240,2240,2240,2240,0
20240221,171100,3299629745,2240,2240,2240,2240,0
20240221,171000,3299629745,2240,2240,2240,2240,0
20240221,170900,3299629745,2240,2240,2240,2240,0
20240221,170800,3299629745,2240,2240,2240,2240,0
20240221,170700,3299629745,2240,2240,2240,2240,0
20240221,170600,3299629745,2240,2240,2240,2240,0
20240221,170500,3299629745,2240,2240,2240,2240,0
20240221,170400,3299629745,2240,2240,2240,2240,0
20240221,170300,3299629745,2240,2240,2240,2240,0
20240221,170200,3299629745,2240,2240,2240,2240,0
20240221,170100,3299629745,2240,2240,2240,2240,0
20240221,170000,3299629745,2240,2240,2240,2240,0
20240221,165900,3299629745,2240,2240,2240,2240,0
20240221,165800,3299629745,2240,2240,2240,2240,0
20240221,165700,3299629745,2240,2240,2240,2240,0
20240221,165600,3299629745,2240,2240,2240,2240,0
20240221,165500,3299629745,2240,2240,2240,2240,0
20240221,165400,3299629745,2240,2240,2240,2240,0
20240221,165300,3299629745,2240,2240,2240,2240,0
20240221,165200,3299629745,2240,2240,2240,2240,0
20240221,165100,3299629745,2240,2240,2240,2240,0
20240221,165000,3299629745,2240,2240,2240,2240,79128
20240221,164900,3299629745,2240,2240,2240,2240,0
20240221,164800,3299629745,2240,2240,2240,2240,0
20240221,164700,3299629745,2240,2240,2240,2240,0
20240221,164600,3299629745,2240,2240,2240,2240,0
20240221,164500,3299629745,2240,2240,2240,2240,0
20240221,164400,3299629745,2240,2240,2240,2240,0
20240221,164300,3299629745,2240,2240,2240,2240,0
20240221,164200,3299629745,2240,2240,2240,2240,0
20240221,164100,3299629745,2240,2240,2240,2240,0
20240221,164000,3299629745,2240,2240,2240,2240,0
20240221,163900,3299629745,2240,2240,2240,2240,0
20240221,163800,3299629745,2240,2240,2240,2240,0
20240221,163700,3299629745,2240,2240,2240,2240,0
20240221,163600,3299629745,2240,2240,2240,2240,0
20240221,163500,3299629745,2240,2240,2240,2240,0
20240221,163400,3299629745,2240,2240,2240,2240,0
20240221,163300,3299629745,2240,2240,2240,2240,0
20240221,163200,3299629745,2240,2240,2240,2240,0
20240221,163100,3299629745,2240,2240,2240,2240,0
20240221,163000,3299629745,2240,2240,2240,2240,0
20240221,162900,3299629745,2240,2240,2240,2240,0
20240221,162800,3299629745,2240,2240,2240,2240,0
20240221,162700,3299629745,2240,2240,2240,2240,0
20240221,162600,3299629745,2240,2240,2240,2240,0
20240221,162500,3299629745,2240,2240,2240,2240,0
20240221,162400,3299629745,2240,2240,2240,2240,0
20240221,162300,3299629745,2240,2240,2240,2240,0
20240221,162200,3299629745,2240,2240,2240,2240,0
20240221,162100,3299629745,2240,2240,2240,2240,0
20240221,162000,3299629745,2240,2240,2240,2240,79128
20240221,161900,3299629745,2240,2240,2240,2240,0
20240221,161800,3299629745,2240,2240,2240,2240,0
20240221,161700,3299629745,2240,2240,2240,2240,0
20240221,161600,3299629745,2240,2240,2240,2240,0
20240221,161500,3299629745,2240,2240,2240,2240,0
20240221,161400,3299629745,2240,2240,2240,2240,0
20240221,161300,3299629745,2240,2240,2240,2240,0
20240221,161200,3299629745,2240,2240,2240,2240,0
20240221,161100,3299629745,2240,2240,2240,2240,0
20240221,161000,3299629745,2240,2240,2240,2240,0
20240221,160900,3299629745,2240,2240,2240,2240,0
20240221,160800,3299629745,2240,2240,2240,2240,0
20240221,160700,3299629745,2240,2240,2240,2240,0
20240221,160600,3299629745,2240,2240,2240,2240,0
20240221,160500,3299629745,2240,2240,2240,2240,0
20240221,160400,3299629745,2240,2240,2240,2240,0
20240221,160300,3299629745,2240,2240,2240,2240,0
20240221,160200,3299629745,2240,2240,2240,2240,0
20240221,160100,3299629745,2240,2240,2240,2240,0
20240221,160000,3299629745,2240,2240,2240,2240,0
20240221,155900,3299629745,2240,2240,2240,2240,0
20240221,155800,3299629745,2240,2240,2240,2240,0
20240221,155700,3299629745,2240,2240,2240,2240,0
20240221,155600,3299629745,2240,2240,2240,2240,0
20240221,155500,3299629745,2240,2240,2240,2240,0
20240221,155400,3299629745,2240,2240,2240,2240,0
20240221,155300,3299629745,2240,2240,2240,2240,0
20240221,155200,3299629745,2240,2240,2240,2240,0
20240221,155100,3299629745,2240,2240,2240,2240,0
20240221,155000,3299629745,2240,2240,2240,2240,79128
20240221,154900,3299629745,2240,2240,2240,2240,0
20240221,154800,3299629745,2240,2240,2240,2240,0
20240221,154700,3299629745,2240,2240,2240,2240,0
20240221,154600,3299629745,2240,2240,2240,2240,0
20240221,154500,3299629745,2240,2240,2240,2240,0
20240221,154400,3299629745,2240,2240,2240,2240,0
20240221,154300,3299629745,2240,2240,2240,2240,0
20240221,154200,3299629745,2240,2240,2240,2240,0
20240221,154100,3299629745,2240,2240,2240,2240,0
20240221,154000,3299629745,2240,2240,2240,2240,0
20240221,153900,3299629745,2240,2240,2240,2240,0
20240221,153800,3299629745,2240,2240,2240,2240,0
20240221,153700,3299629745,2240,2240,2240,2240,0
20240221,153600,3299629745,2240,2240,2240,2240,0
20240221,153500,3299629745,2240,2240,2240,2240,0
20240221,153400,3299629745,2240,2240,2240,2240,0
20240221,153300,3299629745,2240,2240,2240,2240,0
20240221,153200,3299629745,2240,2240,2240,2240,0
20240221,153100,3299629745,2240,2240,2240,2240,0
20240221,153000,3299629745,2240,2240,2240,2240,79128
20240221,152900,3122383025,2250,2250,2250,2250,0
20240221,152800,3122383025,2250,2250,2250,2250,0
20240221,152700,3122383025,2250,2250,2250,2250,0
20240221,152600,3122383025,2250,2250,2250,2250,0
20240221,152500,3122383025,2250,2250,2250,2250,0
20240221,152400,3122383025,2250,2250,2250,2250,0
20240221,152300,3122383025,2250,2250,2250,2250,0
20240221,152200,3122383025,2250,2250,2250,2250,0
20240221,152100,3122383025,2250,2250,2250,2250,0
20240221,152000,3122383025,2250,2250,2250,2250,0
20240221,151900,3122383025,2250,2235,2255,2235,20715
20240221,151800,3075823680,2245,2240,2245,2230,12112
20240221,151700,3048714445,2240,2235,2240,2235,61
20240221,151600,3048577815,2240,2235,2245,2230,28544
20240221,151500,2984709155,2235,2235,2240,2230,36529
20240221,151400,2903066540,2235,2235,2240,2230,9825
20240221,151300,2881099685,2240,2235,2245,2230,9859
20240221,151200,2859019210,2230,2240,2240,2230,4004
20240221,151100,2850070620,2240,2240,2240,2225,5898
20240221,151000,2836913245,2240,2235,2240,2230,52031
20240221,150900,2720709315,2240,2240,2240,2235,16324
20240221,150800,2684208555,2240,2245,2245,2240,72
20240221,150700,2684047125,2240,2240,2245,2235,3873
20240221,150600,2675380640,2240,2245,2245,2240,1749
20240221,150500,2671462830,2240,2240,2245,2240,3955
20240221,150400,2662603580,2240,2240,2240,2235,5415
20240221,150300,2650482460,2240,2240,2240,2240,101
20240221,150200,2650256220,2240,2240,2245,2240,3179
20240221,150100,2643134910,2240,2240,2245,2240,23
20240221,150000,2643083290,2240,2240,2240,2240,52
20240221,145900,2642966810,2245,2235,2245,2235,419
20240221,145800,2642028205,2240,2240,2245,2235,3951
20240221,145700,2633187910,2245,2245,2245,2235,1304
20240221,145600,2630262940,2240,2235,2240,2235,2687
20240221,145500,2624244065,2240,2240,2240,2235,34456
20240221,145400,2547067505,2240,2245,2245,2240,288
20240221,145300,2546422355,2245,2250,2255,2245,4558
20240221,145200,2536181100,2250,2245,2250,2245,3121
20240221,145100,2529169445,2245,2245,2250,2240,521
20240221,145000,2527999400,2245,2245,2245,2240,59
20240221,144900,2527866955,2245,2245,2245,2240,308
20240221,144800,2527175500,2240,2240,2245,2240,403
20240221,144700,2526272770,2245,2245,2245,2240,10637
20240221,144600,2502445710,2240,2240,2245,2235,203
20240221,144500,2501990950,2240,2245,2245,2235,525
20240221,144400,2500814960,2235,2235,2245,2235,1197
20240221,144300,2498138645,2240,2235,2245,2235,1176
20240221,144200,2495509400,2240,2245,2250,2235,3182
20240221,144100,2488397300,2250,2245,2250,2235,324
20240221,144000,2487670350,2240,2240,2250,2235,5790
20240221,143900,2474725070,2250,2240,2250,2240,1249
20240221,143800,2471917185,2250,2240,2250,2235,150
20240221,143700,2471580640,2245,2240,2245,2235,801
20240221,143600,2469789110,2255,2245,2260,2240,1503
20240221,143500,2466405525,2245,2245,2245,2235,102
20240221,143400,2466176545,2245,2240,2245,2235,92
20240221,143300,2465970905,2245,2240,2245,2240,1941
20240221,143200,2461623055,2240,2235,2240,2235,486
20240221,143100,2460536830,2240,2235,2240,2235,305
20240221,143000,2459854640,2240,2235,2240,2235,1623
20240221,142900,2456219130,2240,2245,2245,2235,45
20240221,142800,2456118330,2240,2240,2245,2235,2223
20240221,142700,2451140835,2245,2235,2245,2235,2010
20240221,142600,2446638435,2240,2235,2245,2235,323
20240221,142500,2445914915,2240,2240,2240,2235,161
20240221,142400,2445554285,2245,2235,2245,2235,381
20240221,142300,2444700705,2235,2235,2240,2235,4395
20240221,142200,2434874645,2235,2235,2235,2235,2655
20240221,142100,2428940720,2235,2245,2245,2235,16168
20240221,142000,2392744950,2255,2245,2255,2240,4456
20240221,141900,2382701515,2245,2250,2250,2245,10150
20240221,141800,2359914705,2250,2250,2250,2245,3733
20240221,141700,2351515465,2250,2250,2250,2250,100
20240221,141600,2351290465,2250,2250,2250,2250,2
20240221,141500,2351285965,2255,2255,2255,2250,369
20240221,141400,2350453875,2250,2250,2250,2250,39
20240221,141300,2350366125,2250,2255,2255,2250,40
20240221,141200,2350276115,2250,2250,2250,2250,1001
20240221,141100,2348023865,2250,2250,2250,2250,3
20240221,141000,2348017115,2255,2250,2255,2250,4
20240221,140900,2348008100,2255,2250,2255,2250,460
20240221,140800,2346971810,2255,2250,2255,2250,781
20240221,140700,2345212535,2250,2250,2250,2250,2
20240221,140600,2345208035,2250,2250,2250,2250,121
20240221,140500,2344935785,2250,2250,2255,2250,1921
20240221,140400,2340612820,2255,2255,2255,2250,8
20240221,140300,2340594810,2250,2250,2250,2250,30
20240221,140200,2340527310,2250,2255,2255,2250,53
20240221,140100,2340407805,2250,2250,2250,2250,300
20240221,140000,2339732805,2250,2250,2250,2250,0
20240221,135900,2339732805,2250,2255,2255,2250,4884
20240221,135800,2328743700,2255,2255,2255,2255,8
20240221,135700,2328725660,2255,2255,2255,2255,6388
20240221,135600,2314320720,2255,2255,2255,2255,3350
20240221,135500,2306766470,2255,2260,2260,2255,533
20240221,135400,2305564265,2260,2260,2260,2260,7125
20240221,135300,2289461765,2260,2255,2260,2255,13
20240221,135200,2289432415,2255,2255,2255,2255,51
20240221,135100,2289317410,2260,2255,2260,2255,116
20240221,135000,2289055805,2255,2255,2255,2255,1277
20240221,134900,2286176170,2255,2255,2255,2255,1756
20240221,134800,2282216390,2255,2255,2255,2255,362
20240221,134700,2281400080,2255,2255,2255,2255,3246
20240221,134600,2274080350,2255,2255,2260,2255,193
20240221,134500,2273644635,2250,2255,2255,2250,1263
20240221,134400,2270796580,2255,2255,2260,2255,1758
20240221,134300,2266832070,2250,2255,2255,2250,3101
20240221,134200,2259839320,2250,2250,2250,2250,210
20240221,134100,2259366820,2250,2250,2250,2250,270
20240221,134000,2258759320,2250,2250,2250,2250,0
20240221,133900,2258759320,2250,2250,2250,2250,33
20240221,133800,2258685070,2250,2250,2250,2245,821
20240221,133700,2256840320,2250,2250,2250,2250,2563
20240221,133600,2251073570,2245,2250,2250,2245,83
20240221,133500,2250886985,2250,2250,2250,2250,225
20240221,133400,2250380735,2250,2250,2250,2245,2180
20240221,133300,2245486000,2250,2250,2250,2250,0
20240221,133200,2245486000,2250,2250,2250,2250,300
20240221,133100,2244811000,2250,2245,2250,2245,14
20240221,133000,2244779515,2245,2245,2245,2245,44
20240221,132900,2244680735,2245,2245,2245,2245,43
20240221,132800,2244584200,2245,2245,2245,2245,1159
20240221,132700,2241982245,2245,2245,2245,2245,20
20240221,132600,2241937345,2245,2245,2250,2245,456
20240221,132500,2240913620,2245,2245,2245,2245,105
20240221,132400,2240677895,2245,2245,2245,2245,0
20240221,132300,2240677895,2245,2240,2245,2240,331
20240221,132200,2239934950,2240,2240,2240,2240,1281
20240221,132100,2237065510,2240,2240,2240,2240,0
20240221,132000,2237065510,2240,2240,2240,2240,500
20240221,131900,2235945510,2240,2240,2240,2240,100
20240221,131800,2235721510,2240,2240,2240,2240,146
20240221,131700,2235394470,2240,2240,2240,2240,2000
20240221,131600,2230914470,2240,2240,2240,2240,25
20240221,131500,2230858470,2245,2240,2245,2240,823
20240221,131400,2229013835,2240,2240,2240,2240,899
20240221,131300,2227000075,2240,2240,2245,2240,1008
20240221,131200,2224742115,2245,2245,2245,2240,1519
20240221,131100,2221336960,2245,2245,2245,2240,3964
20240221,131000,2212452890,2245,2245,2245,2240,178
20240221,130900,2212053300,2245,2245,2245,2240,4215
20240221,130800,2202610625,2245,2245,2245,2240,6
20240221,130700,2202597160,2245,2240,2245,2240,19
20240221,130600,2202554560,2240,2240,2240,2240,0
20240221,130500,2202554560,2240,2240,2240,2240,3938
20240221,130400,2193733440,2240,2240,2240,2240,0
20240221,130300,2193733440,2240,2240,2240,2240,1
20240221,130200,2193731200,2245,2245,2245,2245,17
20240221,130100,2193693035,2240,2240,2240,2240,3268
20240221,130000,2186372715,2245,2245,2245,2245,1786
20240221,125900,2182363145,2245,2240,2245,2240,1344
20240221,125800,2179352365,2240,2245,2245,2240,1001
20240221,125700,2177109625,2245,2245,2245,2245,8
20240221,125600,2177091665,2245,2240,2245,2240,2382
20240221,125500,2171754825,2240,2240,2240,2240,538
20240221,125400,2170549705,2240,2240,2240,2240,61
20240221,125300,2170413065,2245,2240,2245,2240,1410
20240221,125200,2167251115,2240,2240,2240,2240,261
20240221,125100,2166666475,2240,2245,2245,2240,25
20240221,125000,2166610425,2245,2245,2245,2245,50
20240221,124900,2166498175,2245,2245,2245,2245,500
20240221,124800,2165375675,2245,2245,2245,2245,1620
20240221,124700,2161738775,2245,2245,2245,2245,121
20240221,124600,2161467130,2245,2245,2245,2245,2742
20240221,124500,2155311340,2245,2245,2245,2245,570
20240221,124400,2154031690,2245,2245,2245,2240,1012
20240221,124300,2151759755,2245,2245,2245,2245,37
20240221,124200,2151676690,2240,2240,2240,2240,829
20240221,124100,2149819730,2240,2235,2240,2235,2363
20240221,124000,2144538405,2240,2240,2240,2230,20555
20240221,123900,2098579615,2245,2250,2250,2245,7635
20240221,123800,2081417270,2255,2250,2255,2250,329
20240221,123700,2080677010,2250,2250,2255,2250,3700
20240221,123600,2072350500,2250,2250,2250,2245,5123
20240221,123500,2060824835,2250,2250,2250,2250,502
20240221,123400,2059695335,2245,2245,2245,2245,783
20240221,123300,2057937500,2245,2240,2245,2240,3
20240221,123200,2057930775,2245,2245,2245,2245,5
20240221,123100,2057919550,2240,2240,2240,2235,4071
20240221,123000,2048807995,2240,2240,2240,2240,5448
20240221,122900,2036604475,2240,2235,2240,2235,2182
20240221,122800,2031725460,2235,2235,2235,2235,815
20240221,122700,2029903935,2235,2235,2240,2235,1342
20240221,122600,2026904555,2240,2235,2240,2235,1351
20240221,122500,2023883910,2240,2240,2240,2240,101
20240221,122400,2023657670,2240,2240,2240,2240,443
20240221,122300,2022665350,2240,2240,2240,2240,0
20240221,122200,2022665350,2240,2240,2245,2240,5008
20240221,122100,2011447415,2240,2240,2240,2240,102
20240221,122000,2011218935,2240,2240,2240,2235,141
20240221,121900,2010903110,2235,2240,2240,2235,679
20240221,121800,2009384475,2245,2240,2245,2240,7085
20240221,121700,1993489180,2245,2240,2245,2240,102
20240221,121600,1993260690,2240,2240,2240,2240,2599
20240221,121500,1987438930,2240,2240,2240,2240,6
20240221,121400,1987425490,2245,2240,2245,2240,179
20240221,121300,1987024030,2240,2240,2240,2240,0
20240221,121200,1987024030,2240,2240,2245,2240,1927
20240221,121100,1982706660,2240,2240,2240,2240,7651
20240221,121000,1965568420,2245,2245,2245,2245,520
20240221,120900,1964401020,2245,2245,2245,2245,76
20240221,120800,1964230400,2240,2245,2245,2240,2329
20240221,120700,1959011845,2245,2250,2250,2245,25
20240221,120600,1958955670,2255,2245,2255,2245,2122
20240221,120500,1954186670,2250,2255,2255,2250,137
20240221,120400,1953877860,2260,2245,2260,2245,5269
20240221,120300,1942015620,2245,2245,2245,2245,3438
20240221,120200,1934297310,2245,2250,2250,2245,74
20240221,120100,1934130825,2250,2245,2250,2245,5
20240221,120000,1934119590,2245,2245,2245,2245,6
20240221,115900,1934106120,2245,2245,2245,2245,78
20240221,115800,1933931010,2245,2245,2245,2245,101
20240221,115700,1933704265,2245,2240,2245,2240,50
20240221,115600,1933592155,2240,2240,2240,2240,154
20240221,115500,1933247195,2240,2240,2240,2235,621
20240221,115400,1931858330,2235,2240,2240,2235,32301
20240221,115300,1859663080,2245,2245,2245,2240,13229
20240221,115200,1830015105,2245,2245,2245,2240,4655
20240221,115100,1819567130,2245,2245,2245,2245,101
20240221,115000,1819340385,2245,2245,2245,2245,20
20240221,114900,1819295485,2250,2245,2250,2245,170
20240221,114800,1818913765,2245,2245,2250,2245,1101
20240221,114700,1816441965,2245,2245,2250,2245,1081
20240221,114600,1814014470,2245,2245,2245,2245,26
20240221,114500,1813956100,2245,2250,2250,2245,722
20240221,114400,1812331800,2250,2250,2250,2250,0
20240221,114300,1812331800,2250,2245,2250,2245,96
20240221,114200,1812116275,2245,2245,2245,2245,84
20240221,114100,1811927695,2245,2245,2245,2245,2521
20240221,114000,1806268050,2245,2245,2245,2245,1175
20240221,113900,1803630175,2245,2245,2245,2245,60
20240221,113800,1803495475,2245,2245,2245,2240,3609
20240221,113700,1795405865,2245,2240,2245,2240,2457
20240221,113600,1789899950,2240,2245,2245,2240,125
20240221,113500,1789619920,2240,2245,2245,2240,2113
20240221,113400,1784886300,2245,2240,2245,2240,4601
20240221,113300,1774579765,2245,2245,2245,2245,10
20240221,113200,1774557315,2245,2245,2245,2245,70
20240221,113100,1774400165,2240,2245,2245,2240,390
20240221,113000,1773525315,2245,2245,2245,2245,2090
20240221,112900,1768833265,2245,2245,2245,2245,1770
20240221,112800,1764859615,2250,2245,2250,2245,27
20240221,112700,1764798915,2245,2250,2250,2245,55
20240221,112600,1764675275,2250,2245,2250,2245,225
20240221,112500,1764170135,2245,2245,2245,2245,361
20240221,112400,1763359690,2245,2245,2245,2245,450
20240221,112300,1762349440,2245,2245,2245,2245,130
20240221,112200,1762057590,2245,2245,2245,2245,61
20240221,112100,1761920645,2245,2245,2245,2240,402
20240221,112000,1761019405,2245,2245,2250,2245,403
20240221,111900,1760114655,2245,2245,2250,2245,7070
20240221,111800,1744240700,2245,2245,2245,2245,45
20240221,111700,1744139675,2245,2250,2250,2245,60
20240221,111600,1744004940,2250,2245,2250,2245,1177
20240221,111500,1741362520,2245,2250,2255,2245,475
20240221,111400,1740295985,2245,2245,2245,2245,453
20240221,111300,1739279000,2245,2245,2245,2245,1036
20240221,111200,1736953180,2245,2255,2270,2245,4498
20240221,111100,1726832110,2240,2245,2245,2240,4022
20240221,111000,1717808550,2245,2245,2245,2245,1680
20240221,110900,1714036950,2250,2250,2250,2250,2003
20240221,110800,1709530200,2250,2255,2255,2250,26832
20240221,110700,1649074040,2260,2260,2260,2260,428
20240221,110600,1648106760,2260,2260,2260,2260,0
20240221,110500,1648106760,2260,2260,2260,2260,2636
20240221,110400,1642149400,2260,2260,2260,2255,974
20240221,110300,1639948170,2260,2265,2270,2260,3806
20240221,110200,1631346535,2270,2265,2270,2265,282
20240221,110100,1630706660,2270,2265,2270,2265,981
20240221,110000,1628484205,2265,2260,2265,2260,486
20240221,105900,1627385745,2265,2265,2265,2265,1744
20240221,105800,1623435585,2265,2260,2265,2260,109
20240221,105700,1623188925,2260,2265,2265,2260,102
20240221,105600,1622958395,2265,2265,2265,2265,32
20240221,105500,1622885915,2265,2265,2265,2260,511
20240221,105400,1621731025,2265,2265,2265,2265,105
20240221,105300,1621493200,2270,2260,2270,2255,166
20240221,105200,1621118355,2255,2265,2265,2255,2263
20240221,105100,1616001585,2275,2260,2280,2260,14083
20240221,105000,1584027860,2260,2265,2270,2260,2559
20240221,104900,1578242620,2265,2270,2270,2260,542
20240221,104800,1577016445,2260,2260,2260,2260,398
20240221,104700,1576116965,2270,2270,2270,2265,6054
20240221,104600,1562401655,2265,2270,2270,2265,25
20240221,104500,1562344995,2265,2270,2270,2265,20
20240221,104400,1562299690,2270,2270,2270,2270,2000
20240221,104300,1557759690,2270,2265,2270,2265,3
20240221,104200,1557752885,2270,2260,2270,2260,28
20240221,104100,1557689400,2260,2270,2270,2260,11
20240221,104000,1557664500,2275,2270,2275,2270,4542
20240221,103900,1547345970,2265,2265,2265,2265,210
20240221,103800,1546870320,2265,2265,2265,2265,357
20240221,103700,1546061715,2260,2260,2260,2260,7
20240221,103600,1546045895,2260,2260,2260,2260,511
20240221,103500,1544891035,2260,2260,2260,2260,616
20240221,103400,1543498875,2265,2260,2265,2260,534
20240221,103300,1542291915,2265,2265,2265,2265,74
20240221,103200,1542124305,2265,2270,2270,2265,14200
20240221,103100,1509939650,2270,2270,2270,2265,1309
20240221,103000,1506968915,2270,2270,2270,2270,1270
20240221,102900,1504086015,2270,2265,2270,2265,2296
20240221,102800,1498885555,2265,2265,2265,2265,412
20240221,102700,1497952375,2265,2265,2265,2265,241
20240221,102600,1497406510,2265,2265,2265,2260,656
20240221,102500,1495923170,2265,2260,2265,2260,2
20240221,102400,1495918645,2260,2265,2270,2260,238
20240221,102300,1495380010,2265,2265,2265,2265,1073
20240221,102200,1492949665,2265,2265,2265,2265,236
20240221,102100,1492415125,2265,2265,2265,2260,676
20240221,102000,1490884010,2265,2260,2265,2260,5057
20240221,101900,1479444960,2260,2260,2260,2260,197
20240221,101800,1478999740,2255,2255,2265,2255,11286
20240221,101700,1453495480,2255,2260,2260,2255,551
20240221,101600,1452250985,2260,2265,2265,2260,1689
20240221,101500,1448427650,2255,2260,2260,2255,4022
20240221,101400,1439338040,2260,2260,2260,2260,751
20240221,101300,1437640780,2250,2255,2255,2250,2568
20240221,101200,1431851010,2255,2265,2265,2255,6249
20240221,101100,1417759475,2265,2260,2265,2260,4835
20240221,101000,1406832370,2260,2255,2260,2250,2198
20240221,100900,1401885720,2255,2260,2260,2255,463
20240221,100800,1400839590,2260,2260,2260,2250,2353
20240221,100700,1395543290,2260,2250,2260,2250,11001
20240221,100600,1370781040,2250,2260,2260,2245,12743
20240221,100500,1342101310,2255,2255,2255,2255,4100
20240221,100400,1332855810,2255,2255,2255,2255,1023
20240221,100300,1330548945,2255,2255,2255,2250,825
20240221,100200,1328689320,2255,2255,2255,2250,2728
20240221,100100,1322537690,2255,2255,2255,2255,1052
20240221,100000,1320165430,2255,2245,2255,2235,9451
20240221,095900,1298963290,2240,2250,2250,2240,34212
20240221,095800,1222208820,2250,2255,2255,2250,16237
20240221,095700,1185640765,2255,2265,2265,2255,1571
20240221,095600,1182093305,2260,2265,2265,2260,615
20240221,095500,1180701845,2265,2250,2265,2250,1072
20240221,095400,1178280340,2250,2255,2265,2250,2150
20240221,095300,1173437875,2255,2255,2255,2255,1275
20240221,095200,1170562750,2255,2255,2255,2250,1976
20240221,095100,1166110455,2255,2260,2260,2255,4904
20240221,095000,1155049085,2260,2265,2265,2260,6915
20240221,094900,1139418390,2265,2260,2265,2255,6788
20240221,094800,1124066835,2260,2270,2270,2260,8511
20240221,094700,1104831945,2260,2270,2270,2260,2142
20240221,094600,1099980520,2270,2270,2275,2265,2257
20240221,094500,1094859630,2270,2275,2275,2265,273
20240221,094400,1094239965,2275,2270,2275,2265,3294
20240221,094300,1086754150,2270,2265,2270,2265,7712
20240221,094200,1069283095,2270,2270,2270,2265,9211
20240221,094100,1048377345,2265,2260,2265,2255,1733
20240221,094000,1044460785,2260,2265,2270,2260,4783
20240221,093900,1033630010,2265,2260,2265,2255,15097
20240221,093800,999510175,2255,2265,2270,2255,2651
20240221,093700,993514000,2270,2275,2275,2265,9393
20240221,093600,972204840,2275,2275,2280,2275,1501
20240221,093500,968789945,2280,2275,2280,2270,1110
20240221,093400,966267035,2275,2275,2280,2270,16335
20240221,093300,929142855,2275,2270,2275,2265,3156
20240221,093200,921983840,2270,2270,2270,2265,2417
20240221,093100,916497270,2270,2270,2270,2265,8645
20240221,093000,896889930,2270,2255,2275,2250,11517
20240221,092900,870790310,2250,2260,2265,2250,16758
20240221,092800,833057370,2265,2260,2270,2255,6078
20240221,092700,819319520,2260,2260,2270,2255,16094
20240221,092600,782911085,2265,2255,2270,2245,12941
20240221,092500,753681790,2255,2260,2270,2255,18638
20240221,092400,711531460,2255,2280,2280,2180,168443
20240221,092300,334024520,2280,2285,2290,2280,6813
20240221,092200,318478785,2285,2295,2300,2285,12653
20240221,092100,289500925,2300,2305,2305,2290,3666
20240221,092000,281081305,2295,2305,2305,2290,3589
20240221,091900,272823845,2305,2295,2305,2295,4130
20240221,091800,263343325,2295,2305,2305,2295,2854
20240221,091700,256787320,2305,2305,2305,2295,4922
20240221,091600,245459195,2305,2300,2305,2295,7600
20240221,091500,227963660,2310,2310,2310,2300,5630
20240221,091400,214981025,2310,2310,2310,2305,2177
20240221,091300,209952955,2310,2305,2310,2300,1519
20240221,091200,206447585,2300,2305,2310,2300,4231
20240221,091100,196680690,2305,2305,2305,2300,3728
20240221,091000,188092150,2305,2305,2310,2300,694
20240221,090900,186492570,2305,2305,2305,2305,1885
20240221,090800,182147645,2305,2305,2305,2300,12100
20240221,090700,154267345,2300,2300,2305,2300,3777
20240221,090600,145571630,2300,2300,2305,2300,3945
20240221,090500,136486465,2305,2300,2305,2290,9112
20240221,090400,115577500,2305,2295,2305,2290,8469
20240221,090300,96110375,2295,2295,2295,2295,2148
20240221,090200,91180715,2295,2295,2300,2295,892
20240221,090100,89133390,2300,2305,2310,2300,4926
20240221,090000,77779860,2300,2290,2310,2290,33773