stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185100,2661700190,2215,2215,2215,2215,68217
20240222,185000,2661700190,2215,2215,2215,2215,0
20240222,184900,2661700190,2215,2215,2215,2215,0
20240222,184800,2661700190,2215,2215,2215,2215,0
20240222,184700,2661700190,2215,2215,2215,2215,0
20240222,184600,2661700190,2215,2215,2215,2215,0
20240222,184500,2661700190,2215,2215,2215,2215,0
20240222,184400,2661700190,2215,2215,2215,2215,0
20240222,184300,2661700190,2215,2215,2215,2215,0
20240222,184200,2661700190,2215,2215,2215,2215,0
20240222,184100,2661700190,2215,2215,2215,2215,0
20240222,184000,2661700190,2215,2215,2215,2215,0
20240222,183900,2661700190,2215,2215,2215,2215,0
20240222,183800,2661700190,2215,2215,2215,2215,0
20240222,183700,2661700190,2215,2215,2215,2215,0
20240222,183600,2661700190,2215,2215,2215,2215,0
20240222,183500,2661700190,2215,2215,2215,2215,0
20240222,183400,2661700190,2215,2215,2215,2215,0
20240222,183300,2661700190,2215,2215,2215,2215,0
20240222,183200,2661700190,2215,2215,2215,2215,0
20240222,183100,2661700190,2215,2215,2215,2215,0
20240222,183000,2661700190,2215,2215,2215,2215,0
20240222,182900,2661700190,2215,2215,2215,2215,0
20240222,182800,2661700190,2215,2215,2215,2215,0
20240222,182700,2661700190,2215,2215,2215,2215,0
20240222,182600,2661700190,2215,2215,2215,2215,0
20240222,182500,2661700190,2215,2215,2215,2215,0
20240222,182400,2661700190,2215,2215,2215,2215,0
20240222,182300,2661700190,2215,2215,2215,2215,0
20240222,182200,2661700190,2215,2215,2215,2215,0
20240222,182100,2661700190,2215,2215,2215,2215,68217
20240222,182000,2661700190,2215,2215,2215,2215,0
20240222,181900,2661700190,2215,2215,2215,2215,0
20240222,181800,2661700190,2215,2215,2215,2215,0
20240222,181700,2661700190,2215,2215,2215,2215,0
20240222,181600,2661700190,2215,2215,2215,2215,0
20240222,181500,2661700190,2215,2215,2215,2215,0
20240222,181400,2661700190,2215,2215,2215,2215,0
20240222,181300,2661700190,2215,2215,2215,2215,0
20240222,181200,2661700190,2215,2215,2215,2215,0
20240222,181100,2661700190,2215,2215,2215,2215,0
20240222,181000,2661700190,2215,2215,2215,2215,0
20240222,180900,2661700190,2215,2215,2215,2215,0
20240222,180800,2661700190,2215,2215,2215,2215,0
20240222,180700,2661700190,2215,2215,2215,2215,0
20240222,180600,2661700190,2215,2215,2215,2215,0
20240222,180500,2661700190,2215,2215,2215,2215,0
20240222,180400,2661700190,2215,2215,2215,2215,0
20240222,180300,2661700190,2215,2215,2215,2215,0
20240222,180200,2661700190,2215,2215,2215,2215,0
20240222,180100,2661700190,2215,2215,2215,2215,0
20240222,180000,2661700190,2215,2215,2215,2215,0
20240222,175900,2661700190,2215,2215,2215,2215,0
20240222,175800,2661700190,2215,2215,2215,2215,0
20240222,175700,2661700190,2215,2215,2215,2215,0
20240222,175600,2661700190,2215,2215,2215,2215,0
20240222,175500,2661700190,2215,2215,2215,2215,0
20240222,175400,2661700190,2215,2215,2215,2215,0
20240222,175300,2661700190,2215,2215,2215,2215,0
20240222,175200,2661700190,2215,2215,2215,2215,0
20240222,175100,2661700190,2215,2215,2215,2215,68217
20240222,175000,2661700190,2215,2215,2215,2215,0
20240222,174900,2661700190,2215,2215,2215,2215,0
20240222,174800,2661700190,2215,2215,2215,2215,0
20240222,174700,2661700190,2215,2215,2215,2215,0
20240222,174600,2661700190,2215,2215,2215,2215,0
20240222,174500,2661700190,2215,2215,2215,2215,0
20240222,174400,2661700190,2215,2215,2215,2215,0
20240222,174300,2661700190,2215,2215,2215,2215,0
20240222,174200,2661700190,2215,2215,2215,2215,0
20240222,174100,2661700190,2215,2215,2215,2215,0
20240222,174000,2661700190,2215,2215,2215,2215,0
20240222,173900,2661700190,2215,2215,2215,2215,0
20240222,173800,2661700190,2215,2215,2215,2215,0
20240222,173700,2661700190,2215,2215,2215,2215,0
20240222,173600,2661700190,2215,2215,2215,2215,0
20240222,173500,2661700190,2215,2215,2215,2215,0
20240222,173400,2661700190,2215,2215,2215,2215,0
20240222,173300,2661700190,2215,2215,2215,2215,0
20240222,173200,2661700190,2215,2215,2215,2215,0
20240222,173100,2661700190,2215,2215,2215,2215,0
20240222,173000,2661700190,2215,2215,2215,2215,0
20240222,172900,2661700190,2215,2215,2215,2215,0
20240222,172800,2661700190,2215,2215,2215,2215,0
20240222,172700,2661700190,2215,2215,2215,2215,0
20240222,172600,2661700190,2215,2215,2215,2215,0
20240222,172500,2661700190,2215,2215,2215,2215,0
20240222,172400,2661700190,2215,2215,2215,2215,0
20240222,172300,2661700190,2215,2215,2215,2215,0
20240222,172200,2661700190,2215,2215,2215,2215,0
20240222,172100,2661700190,2215,2215,2215,2215,68217
20240222,172000,2661700190,2215,2215,2215,2215,0
20240222,171900,2661700190,2215,2215,2215,2215,0
20240222,171800,2661700190,2215,2215,2215,2215,0
20240222,171700,2661700190,2215,2215,2215,2215,0
20240222,171600,2661700190,2215,2215,2215,2215,0
20240222,171500,2661700190,2215,2215,2215,2215,0
20240222,171400,2661700190,2215,2215,2215,2215,0
20240222,171300,2661700190,2215,2215,2215,2215,0
20240222,171200,2661700190,2215,2215,2215,2215,0
20240222,171100,2661700190,2215,2215,2215,2215,0
20240222,171000,2661700190,2215,2215,2215,2215,0
20240222,170900,2661700190,2215,2215,2215,2215,0
20240222,170800,2661700190,2215,2215,2215,2215,0
20240222,170700,2661700190,2215,2215,2215,2215,0
20240222,170600,2661700190,2215,2215,2215,2215,0
20240222,170500,2661700190,2215,2215,2215,2215,0
20240222,170400,2661700190,2215,2215,2215,2215,0
20240222,170300,2661700190,2215,2215,2215,2215,0
20240222,170200,2661700190,2215,2215,2215,2215,0
20240222,170100,2661700190,2215,2215,2215,2215,0
20240222,170000,2661700190,2215,2215,2215,2215,0
20240222,165900,2661700190,2215,2215,2215,2215,0
20240222,165800,2661700190,2215,2215,2215,2215,0
20240222,165700,2661700190,2215,2215,2215,2215,0
20240222,165600,2661700190,2215,2215,2215,2215,0
20240222,165500,2661700190,2215,2215,2215,2215,0
20240222,165400,2661700190,2215,2215,2215,2215,0
20240222,165300,2661700190,2215,2215,2215,2215,0
20240222,165200,2661700190,2215,2215,2215,2215,0
20240222,165100,2661700190,2215,2215,2215,2215,68217
20240222,165000,2661700190,2215,2215,2215,2215,0
20240222,164900,2661700190,2215,2215,2215,2215,0
20240222,164800,2661700190,2215,2215,2215,2215,0
20240222,164700,2661700190,2215,2215,2215,2215,0
20240222,164600,2661700190,2215,2215,2215,2215,0
20240222,164500,2661700190,2215,2215,2215,2215,0
20240222,164400,2661700190,2215,2215,2215,2215,0
20240222,164300,2661700190,2215,2215,2215,2215,0
20240222,164200,2661700190,2215,2215,2215,2215,0
20240222,164100,2661700190,2215,2215,2215,2215,0
20240222,164000,2661700190,2215,2215,2215,2215,0
20240222,163900,2661700190,2215,2215,2215,2215,0
20240222,163800,2661700190,2215,2215,2215,2215,0
20240222,163700,2661700190,2215,2215,2215,2215,0
20240222,163600,2661700190,2215,2215,2215,2215,0
20240222,163500,2661700190,2215,2215,2215,2215,0
20240222,163400,2661700190,2215,2215,2215,2215,0
20240222,163300,2661700190,2215,2215,2215,2215,0
20240222,163200,2661700190,2215,2215,2215,2215,0
20240222,163100,2661700190,2215,2215,2215,2215,0
20240222,163000,2661700190,2215,2215,2215,2215,0
20240222,162900,2661700190,2215,2215,2215,2215,0
20240222,162800,2661700190,2215,2215,2215,2215,0
20240222,162700,2661700190,2215,2215,2215,2215,0
20240222,162600,2661700190,2215,2215,2215,2215,0
20240222,162500,2661700190,2215,2215,2215,2215,0
20240222,162400,2661700190,2215,2215,2215,2215,0
20240222,162300,2661700190,2215,2215,2215,2215,0
20240222,162200,2661700190,2215,2215,2215,2215,0
20240222,162100,2661700190,2215,2215,2215,2215,68217
20240222,162000,2661700190,2215,2215,2215,2215,0
20240222,161900,2661700190,2215,2215,2215,2215,0
20240222,161800,2661700190,2215,2215,2215,2215,0
20240222,161700,2661700190,2215,2215,2215,2215,0
20240222,161600,2661700190,2215,2215,2215,2215,0
20240222,161500,2661700190,2215,2215,2215,2215,0
20240222,161400,2661700190,2215,2215,2215,2215,0
20240222,161300,2661700190,2215,2215,2215,2215,0
20240222,161200,2661700190,2215,2215,2215,2215,0
20240222,161100,2661700190,2215,2215,2215,2215,0
20240222,161000,2661700190,2215,2215,2215,2215,0
20240222,160900,2661700190,2215,2215,2215,2215,0
20240222,160800,2661700190,2215,2215,2215,2215,0
20240222,160700,2661700190,2215,2215,2215,2215,0
20240222,160600,2661700190,2215,2215,2215,2215,0
20240222,160500,2661700190,2215,2215,2215,2215,0
20240222,160400,2661700190,2215,2215,2215,2215,0
20240222,160300,2661700190,2215,2215,2215,2215,0
20240222,160200,2661700190,2215,2215,2215,2215,0
20240222,160100,2661700190,2215,2215,2215,2215,0
20240222,160000,2661700190,2215,2215,2215,2215,0
20240222,155900,2661700190,2215,2215,2215,2215,0
20240222,155800,2661700190,2215,2215,2215,2215,0
20240222,155700,2661700190,2215,2215,2215,2215,0
20240222,155600,2661700190,2215,2215,2215,2215,0
20240222,155500,2661700190,2215,2215,2215,2215,0
20240222,155400,2661700190,2215,2215,2215,2215,0
20240222,155300,2661700190,2215,2215,2215,2215,0
20240222,155200,2661700190,2215,2215,2215,2215,0
20240222,155100,2661700190,2215,2215,2215,2215,68217
20240222,155000,2661700190,2215,2215,2215,2215,0
20240222,154900,2661700190,2215,2215,2215,2215,0
20240222,154800,2661700190,2215,2215,2215,2215,0
20240222,154700,2661700190,2215,2215,2215,2215,0
20240222,154600,2661700190,2215,2215,2215,2215,0
20240222,154500,2661700190,2215,2215,2215,2215,0
20240222,154400,2661700190,2215,2215,2215,2215,0
20240222,154300,2661700190,2215,2215,2215,2215,0
20240222,154200,2661700190,2215,2215,2215,2215,0
20240222,154100,2661700190,2215,2215,2215,2215,0
20240222,154000,2661700190,2215,2215,2215,2215,0
20240222,153900,2661700190,2215,2215,2215,2215,0
20240222,153800,2661700190,2215,2215,2215,2215,0
20240222,153700,2661700190,2215,2215,2215,2215,0
20240222,153600,2661700190,2215,2215,2215,2215,0
20240222,153500,2661700190,2215,2215,2215,2215,0
20240222,153400,2661700190,2215,2215,2215,2215,0
20240222,153300,2661700190,2215,2215,2215,2215,0
20240222,153200,2661700190,2215,2215,2215,2215,0
20240222,153100,2661700190,2215,2215,2215,2215,0
20240222,153000,2661700190,2215,2215,2215,2215,68217
20240222,152900,2510599535,2210,2210,2210,2210,0
20240222,152800,2510599535,2210,2210,2210,2210,0
20240222,152700,2510599535,2210,2210,2210,2210,0
20240222,152600,2510599535,2210,2210,2210,2210,0
20240222,152500,2510599535,2210,2210,2210,2210,0
20240222,152400,2510599535,2210,2210,2210,2210,0
20240222,152300,2510599535,2210,2210,2210,2210,0
20240222,152200,2510599535,2210,2210,2210,2210,0
20240222,152100,2510599535,2210,2210,2210,2210,0
20240222,152000,2510599535,2210,2210,2210,2210,0
20240222,151900,2510599535,2210,2210,2210,2205,4588
20240222,151800,2500482055,2205,2205,2210,2205,1166
20240222,151700,2497908195,2210,2205,2210,2205,2845
20240222,151600,2491633715,2205,2200,2205,2200,7594
20240222,151500,2474917325,2200,2205,2205,2200,3778
20240222,151400,2466598230,2205,2205,2205,2205,873
20240222,151300,2464673265,2210,2205,2210,2205,101
20240222,151200,2464450555,2210,2210,2215,2205,3657
20240222,151100,2456372735,2210,2210,2210,2205,790
20240222,151000,2454629835,2205,2205,2210,2205,5139
20240222,150900,2443298335,2210,2205,2210,2205,720
20240222,150800,2441710230,2200,2200,2205,2200,2531
20240222,150700,2436133775,2205,2200,2205,2200,4535
20240222,150600,2426146855,2200,2200,2205,2200,27260
20240222,150500,2366174710,2200,2205,2205,2200,6969
20240222,150400,2350838090,2205,2205,2205,2200,137
20240222,150300,2350536565,2205,2200,2205,2200,94
20240222,150200,2350329760,2200,2200,2205,2200,11
20240222,150100,2350305530,2205,2210,2210,2205,2641
20240222,150000,2344481585,2210,2205,2210,2205,4524
20240222,145900,2334506155,2205,2205,2205,2205,201
20240222,145800,2334062950,2200,2205,2205,2200,2320
20240222,145700,2328947600,2200,2205,2205,2200,1128
20240222,145600,2326465385,2200,2195,2205,2195,32
20240222,145500,2326394965,2205,2195,2205,2195,173
20240222,145400,2326014385,2195,2200,2205,2195,10451
20240222,145300,2303058970,2200,2205,2205,2200,5671
20240222,145200,2290557020,2210,2205,2210,2205,477
20240222,145100,2289503345,2210,2205,2210,2205,322
20240222,145000,2288793225,2210,2205,2210,2205,1387
20240222,144900,2285734385,2210,2210,2210,2210,3
20240222,144800,2285727755,2205,2205,2210,2205,410
20240222,144700,2284823690,2210,2210,2210,2210,801
20240222,144600,2283053480,2205,2205,2210,2205,2880
20240222,144500,2276703075,2205,2200,2205,2200,4643
20240222,144400,2266483465,2200,2200,2200,2200,2001
20240222,144300,2262081265,2195,2195,2200,2195,136
20240222,144200,2261782735,2200,2200,2200,2200,27
20240222,144100,2261723335,2200,2200,2200,2195,6306
20240222,144000,2247879665,2195,2200,2200,2195,5200
20240222,143900,2236440665,2200,2195,2200,2195,2058
20240222,143800,2231920155,2195,2200,2200,2195,20423
20240222,143700,2187086410,2200,2200,2200,2195,3515
20240222,143600,2179355930,2200,2205,2205,2200,69001
20240222,143500,2027523750,2205,2205,2205,2205,369
20240222,143400,2026710105,2210,2210,2210,2205,187
20240222,143300,2026297605,2205,2205,2205,2205,518
20240222,143200,2025155415,2205,2210,2210,2205,126
20240222,143100,2024877060,2210,2210,2210,2210,31
20240222,143000,2024808550,2205,2205,2205,2205,6143
20240222,142900,2011263235,2205,2205,2205,2205,54
20240222,142800,2011144165,2205,2205,2205,2205,322
20240222,142700,2010434155,2205,2205,2205,2205,8
20240222,142600,2010416515,2205,2205,2205,2205,35
20240222,142500,2010339340,2200,2200,2200,2200,1500
20240222,142400,2007039340,2205,2205,2205,2205,1391
20240222,142300,2003972185,2205,2205,2205,2205,2917
20240222,142200,1997540200,2200,2205,2205,2200,500
20240222,142100,1996439200,2205,2200,2205,2200,3055
20240222,142000,1989703150,2200,2205,2205,2200,277
20240222,141900,1989093615,2205,2205,2205,2205,20
20240222,141800,1989049515,2205,2205,2205,2200,312
20240222,141700,1988361790,2205,2205,2205,2205,10
20240222,141600,1988339740,2200,2200,2205,2200,18542
20240222,141500,1947547235,2205,2200,2205,2200,302
20240222,141400,1946882705,2200,2205,2205,2200,953
20240222,141300,1944785505,2205,2205,2205,2200,1464
20240222,141200,1941558685,2205,2205,2205,2205,2051
20240222,141100,1937036230,2205,2205,2205,2205,1797
20240222,141000,1933073845,2205,2205,2205,2205,236
20240222,140900,1932553465,2205,2210,2210,2205,8656
20240222,140800,1913466385,2210,2210,2210,2205,55
20240222,140700,1913344840,2210,2210,2210,2210,736
20240222,140600,1911718280,2205,2205,2205,2205,5141
20240222,140500,1900382375,2205,2205,2205,2205,28474
20240222,140400,1837597205,2205,2210,2210,2205,12103
20240222,140300,1810910075,2205,2210,2210,2205,5820
20240222,140200,1798062425,2210,2210,2210,2210,415
20240222,140100,1797145275,2210,2210,2210,2210,5554
20240222,140000,1784870935,2205,2210,2210,2205,10000
20240222,135900,1762820685,2215,2210,2215,2210,1465
20240222,135800,1759582535,2205,2210,2210,2205,2806
20240222,135700,1753395175,2210,2210,2210,2210,719
20240222,135600,1751806185,2210,2210,2210,2210,200
20240222,135500,1751364185,2210,2210,2210,2210,2485
20240222,135400,1745872335,2210,2210,2210,2210,1296
20240222,135300,1743008175,2210,2210,2215,2210,5
20240222,135200,1742997120,2210,2210,2210,2210,17
20240222,135100,1742959550,2210,2205,2210,2205,5397
20240222,135000,1731048450,2205,2210,2215,2205,2655
20240222,134900,1725181020,2210,2210,2210,2210,3
20240222,134800,1725174390,2210,2210,2215,2210,651
20240222,134700,1723735430,2210,2215,2215,2210,983
20240222,134600,1721562700,2215,2215,2215,2215,2
20240222,134500,1721558270,2210,2210,2210,2210,1007
20240222,134400,1719332800,2210,2210,2210,2205,1371
20240222,134300,1716304375,2210,2210,2215,2205,2726
20240222,134200,1710287135,2210,2210,2215,2210,3736
20240222,134100,1702030525,2215,2215,2215,2215,100
20240222,134000,1701809025,2210,2210,2215,2210,2217
20240222,133900,1696904455,2210,2210,2210,2210,35
20240222,133800,1696827105,2215,2215,2215,2210,13415
20240222,133700,1667133125,2215,2215,2220,2215,2358
20240222,133600,1661910100,2220,2220,2220,2220,14
20240222,133500,1661879020,2220,2220,2220,2220,125
20240222,133400,1661601520,2220,2220,2220,2220,9
20240222,133300,1661581540,2220,2220,2220,2215,107
20240222,133200,1661344040,2220,2220,2220,2220,196
20240222,133100,1660908920,2220,2220,2220,2220,834
20240222,133000,1659057440,2220,2220,2220,2220,20
20240222,132900,1659013040,2220,2215,2220,2215,508
20240222,132800,1657887735,2220,2220,2220,2220,130
20240222,132700,1657599135,2215,2215,2215,2215,0
20240222,132600,1657599135,2215,2220,2220,2215,100
20240222,132500,1657377625,2215,2215,2215,2215,1031
20240222,132400,1655093960,2215,2215,2215,2215,0
20240222,132300,1655093960,2215,2215,2215,2215,80
20240222,132200,1654916760,2215,2215,2215,2210,145
20240222,132100,1654596085,2210,2210,2210,2210,25
20240222,132000,1654540835,2210,2210,2215,2205,3850
20240222,131900,1646049585,2210,2215,2215,2210,20683
20240222,131800,1600339540,2215,2215,2220,2215,280
20240222,131700,1599719330,2220,2215,2220,2215,419
20240222,131600,1598791205,2215,2215,2215,2215,561
20240222,131500,1597548590,2215,2215,2215,2215,275
20240222,131400,1596939465,2215,2215,2215,2215,1022
20240222,131300,1594675735,2215,2215,2215,2215,0
20240222,131200,1594675735,2215,2220,2220,2215,32025
20240222,131100,1523739735,2225,2225,2225,2220,11569
20240222,131000,1498043120,2225,2225,2225,2225,105
20240222,130900,1497809495,2225,2225,2225,2225,27
20240222,130800,1497749420,2225,2225,2225,2225,0
20240222,130700,1497749420,2225,2225,2225,2225,25
20240222,130600,1497693795,2225,2225,2225,2225,71
20240222,130500,1497535820,2225,2225,2225,2225,250
20240222,130400,1496979570,2220,2220,2220,2220,0
20240222,130300,1496979570,2220,2220,2220,2220,3
20240222,130200,1496972910,2220,2220,2220,2220,300
20240222,130100,1496306910,2220,2220,2220,2220,1
20240222,130000,1496304690,2230,2230,2230,2230,0
20240222,125900,1496304690,2230,2230,2230,2225,1262
20240222,125800,1493496685,2230,2225,2230,2220,2313
20240222,125700,1488350240,2230,2230,2235,2225,355
20240222,125600,1487558180,2235,2235,2235,2235,10
20240222,125500,1487535830,2235,2225,2235,2225,203
20240222,125400,1487084055,2225,2225,2225,2225,46
20240222,125300,1486981705,2220,2220,2220,2220,0
20240222,125200,1486981705,2220,2220,2220,2220,700
20240222,125100,1485427705,2220,2220,2220,2220,1000
20240222,125000,1483207705,2225,2225,2225,2225,768
20240222,124900,1481498905,2225,2220,2225,2220,1222
20240222,124800,1478780065,2225,2225,2225,2225,1618
20240222,124700,1475180015,2230,2230,2230,2230,507
20240222,124600,1474049405,2235,2235,2235,2235,0
20240222,124500,1474049405,2235,2235,2235,2235,0
20240222,124400,1474049405,2235,2235,2235,2235,0
20240222,124300,1474049405,2235,2235,2235,2235,0
20240222,124200,1474049405,2235,2235,2235,2230,101
20240222,124100,1473823920,2230,2225,2230,2220,1189
20240222,124000,1471178080,2225,2225,2225,2220,9036
20240222,123900,1451073145,2235,2235,2235,2235,17
20240222,123800,1451035150,2235,2235,2235,2235,105
20240222,123700,1450800475,2235,2235,2235,2235,0
20240222,123600,1450800475,2235,2235,2235,2235,452
20240222,123500,1449790255,2235,2235,2235,2235,0
20240222,123400,1449790255,2235,2235,2235,2235,1
20240222,123300,1449788020,2225,2225,2225,2225,1230
20240222,123200,1447051270,2225,2230,2230,2225,650
20240222,123100,1445604975,2230,2230,2230,2230,2248
20240222,123000,1440591935,2235,2235,2235,2235,375
20240222,122900,1439753810,2235,2235,2235,2235,23
20240222,122800,1439702405,2235,2235,2235,2235,2
20240222,122700,1439697935,2235,2235,2235,2235,440
20240222,122600,1438714535,2235,2230,2235,2230,1911
20240222,122500,1434443675,2225,2225,2225,2225,0
20240222,122400,1434443675,2225,2225,2230,2225,21
20240222,122300,1434396875,2235,2235,2235,2235,0
20240222,122200,1434396875,2235,2230,2235,2230,143
20240222,122100,1434077980,2235,2235,2235,2235,157
20240222,122000,1433727085,2235,2235,2235,2235,1
20240222,121900,1433724850,2235,2235,2235,2235,1
20240222,121800,1433722615,2230,2230,2230,2230,10
20240222,121700,1433700315,2240,2235,2240,2235,2511
20240222,121600,1428083800,2230,2230,2230,2230,7
20240222,121500,1428068190,2230,2230,2230,2230,3
20240222,121400,1428061500,2225,2225,2225,2225,21
20240222,121300,1428014775,2230,2230,2230,2230,1
20240222,121200,1428012545,2230,2230,2230,2230,1
20240222,121100,1428010315,2230,2230,2230,2230,152
20240222,121000,1427671355,2225,2225,2225,2225,1177
20240222,120900,1425052530,2225,2225,2225,2225,51
20240222,120800,1424939055,2225,2225,2225,2225,100
20240222,120700,1424716555,2220,2220,2220,2220,0
20240222,120600,1424716555,2220,2220,2220,2220,0
20240222,120500,1424716555,2220,2225,2225,2220,847
20240222,120400,1422831985,2230,2230,2230,2230,0
20240222,120300,1422831985,2230,2230,2230,2230,0
20240222,120200,1422831985,2230,2230,2230,2230,0
20240222,120100,1422831985,2230,2230,2230,2230,0
20240222,120000,1422831985,2230,2220,2230,2220,300
20240222,115900,1422164655,2225,2225,2225,2225,40
20240222,115800,1422075655,2225,2225,2225,2225,325
20240222,115700,1421352530,2225,2225,2225,2225,67
20240222,115600,1421203455,2230,2225,2230,2225,1001
20240222,115500,1418976225,2230,2235,2235,2230,1020
20240222,115400,1416701525,2235,2225,2235,2220,2269
20240222,115300,1411652030,2235,2235,2235,2235,492
20240222,115200,1410552410,2225,2230,2235,2225,757
20240222,115100,1408867800,2230,2230,2230,2230,376
20240222,115000,1408029320,2230,2230,2230,2225,2382
20240222,114900,1402717515,2230,2230,2230,2230,0
20240222,114800,1402717515,2230,2230,2230,2230,0
20240222,114700,1402717515,2230,2220,2230,2220,317
20240222,114600,1402013755,2220,2230,2230,2220,91
20240222,114500,1401811725,2230,2230,2230,2220,232
20240222,114400,1401294875,2225,2225,2225,2220,1222
20240222,114300,1398577025,2220,2220,2220,2220,6051
20240222,114200,1385143805,2220,2220,2220,2220,5015
20240222,114100,1374010505,2220,2220,2220,2220,2100
20240222,114000,1369348505,2215,2215,2215,2215,600
20240222,113900,1368019505,2215,2215,2215,2215,0
20240222,113800,1368019505,2215,2220,2220,2215,225
20240222,113700,1367520130,2220,2225,2225,2215,146
20240222,113600,1367196010,2220,2220,2220,2220,444
20240222,113500,1366210330,2220,2220,2220,2220,480
20240222,113400,1365144730,2220,2225,2225,2220,147
20240222,113300,1364817890,2220,2220,2225,2220,1202
20240222,113200,1362149435,2220,2220,2220,2220,4619
20240222,113100,1351895255,2220,2225,2225,2220,16508
20240222,113000,1315247490,2225,2230,2230,2225,4117
20240222,112900,1306087160,2230,2230,2230,2225,311
20240222,112800,1305393680,2230,2230,2230,2230,5
20240222,112700,1305382530,2230,2230,2230,2230,580
20240222,112600,1304089130,2225,2230,2230,2225,151
20240222,112500,1303753150,2225,2225,2225,2225,11
20240222,112400,1303728675,2225,2225,2230,2225,74
20240222,112300,1303564020,2225,2225,2225,2225,164
20240222,112200,1303199120,2225,2225,2225,2225,95
20240222,112100,1302987745,2225,2225,2225,2225,47
20240222,112000,1302883170,2225,2230,2230,2225,1149
20240222,111900,1300326640,2225,2230,2230,2225,309
20240222,111800,1299639065,2230,2230,2230,2225,81
20240222,111700,1299458675,2230,2225,2230,2225,2100
20240222,111600,1294776905,2230,2230,2230,2230,30
20240222,111500,1294710005,2230,2230,2230,2230,102
20240222,111400,1294482545,2225,2225,2225,2225,0
20240222,111300,1294482545,2225,2225,2225,2225,200
20240222,111200,1294037545,2230,2230,2230,2230,1
20240222,111100,1294035315,2220,2225,2235,2220,228
20240222,111000,1293528225,2225,2225,2230,2225,3250
20240222,110900,1286281975,2230,2225,2230,2220,249
20240222,110800,1285728445,2225,2225,2225,2225,375
20240222,110700,1284894070,2225,2225,2230,2220,8305
20240222,110600,1266447445,2225,2230,2230,2225,825
20240222,110500,1264611320,2230,2225,2230,2225,252
20240222,110400,1264050360,2230,2230,2230,2230,0
20240222,110300,1264050360,2230,2230,2230,2230,43
20240222,110200,1263954470,2235,2230,2235,2230,48
20240222,110100,1263847425,2230,2225,2230,2225,574
20240222,110000,1262569570,2225,2225,2225,2225,2197
20240222,105900,1257681245,2225,2235,2235,2225,102
20240222,105800,1257453290,2230,2235,2235,2230,1986
20240222,105700,1253018455,2235,2230,2235,2230,98
20240222,105600,1252799910,2235,2235,2235,2235,200
20240222,105500,1252352910,2235,2235,2235,2235,0
20240222,105400,1252352910,2235,2235,2235,2235,5
20240222,105300,1252341735,2230,2230,2230,2225,1904
20240222,105200,1248103315,2230,2230,2230,2230,110
20240222,105100,1247858015,2230,2225,2230,2225,560
20240222,105000,1246611015,2230,2230,2230,2230,7
20240222,104900,1246595405,2230,2230,2230,2230,450
20240222,104800,1245591905,2230,2230,2230,2230,645
20240222,104700,1244153555,2230,2235,2235,2230,900
20240222,104600,1242146295,2235,2240,2240,2235,147
20240222,104500,1241817250,2240,2240,2240,2235,99
20240222,104400,1241595725,2235,2230,2240,2230,397
20240222,104300,1240710160,2230,2235,2235,2230,152
20240222,104200,1240371165,2235,2230,2235,2230,147
20240222,104100,1240042855,2230,2235,2235,2230,158
20240222,104000,1239689965,2225,2240,2240,2225,3063
20240222,103900,1232858015,2240,2235,2240,2235,1722
20240222,103800,1229008270,2240,2240,2240,2240,1
20240222,103700,1229006030,2240,2240,2240,2240,1156
20240222,103600,1226416590,2245,2235,2245,2235,1001
20240222,103500,1224179345,2235,2235,2245,2235,3655
20240222,103400,1216004645,2230,2230,2230,2230,200
20240222,103300,1215558645,2235,2235,2235,2235,1
20240222,103200,1215556410,2235,2235,2235,2235,2812
20240222,103100,1209271590,2235,2240,2240,2235,1276
20240222,103000,1206418315,2240,2240,2245,2235,980
20240222,102900,1204227495,2240,2240,2245,2240,1455
20240222,102800,1200968285,2235,2235,2235,2235,3233
20240222,102700,1193742530,2235,2240,2240,2235,158
20240222,102600,1193389110,2240,2245,2245,2240,3950
20240222,102500,1184537110,2245,2245,2250,2245,659
20240222,102400,1183057645,2245,2240,2245,2235,4469
20240222,102300,1173029290,2240,2240,2245,2235,5869
20240222,102200,1159858910,2240,2235,2240,2235,5899
20240222,102100,1146645440,2240,2235,2240,2225,2547
20240222,102000,1140951725,2235,2230,2235,2225,501
20240222,101900,1139835315,2230,2225,2230,2220,1224
20240222,101800,1137116805,2225,2220,2225,2220,1138
20240222,101700,1134590220,2215,2220,2220,2215,303
20240222,101600,1133918075,2220,2220,2220,2220,0
20240222,101500,1133918075,2220,2220,2220,2215,303
20240222,101400,1133246840,2215,2215,2215,2215,153
20240222,101300,1132907945,2210,2220,2220,2210,27426
20240222,101200,1072125240,2220,2225,2225,2220,1778
20240222,101100,1068169200,2225,2225,2225,2225,1052
20240222,101000,1065828500,2225,2230,2230,2225,4026
20240222,100900,1056870335,2230,2230,2230,2230,5
20240222,100800,1056859185,2230,2235,2235,2230,167
20240222,100700,1056486675,2230,2230,2230,2230,3333
20240222,100600,1049054085,2230,2230,2230,2230,21
20240222,100500,1049007255,2230,2225,2230,2225,35
20240222,100400,1048929305,2230,2230,2235,2230,110
20240222,100300,1048683980,2235,2230,2235,2230,568
20240222,100200,1047417235,2235,2230,2235,2230,2281
20240222,100100,1042326300,2230,2230,2230,2225,89
20240222,100000,1042128180,2225,2225,2225,2220,5545
20240222,095900,1029790790,2220,2225,2225,2220,304
20240222,095800,1029115100,2225,2225,2225,2225,107
20240222,095700,1028877025,2225,2220,2225,2220,330
20240222,095600,1028144115,2220,2220,2220,2220,97
20240222,095500,1027928775,2225,2225,2225,2220,7580
20240222,095400,1011101015,2225,2220,2225,2220,937
20240222,095300,1009020310,2220,2220,2220,2220,228
20240222,095200,1008514150,2220,2220,2220,2220,1020
20240222,095100,1006249750,2215,2220,2220,2215,3452
20240222,095000,998601350,2220,2220,2220,2220,102
20240222,094900,998374910,2220,2220,2220,2220,41
20240222,094800,998283890,2215,2215,2215,2215,130
20240222,094700,997995940,2215,2215,2215,2215,303
20240222,094600,997324795,2215,2215,2215,2210,2950
20240222,094500,990791045,2215,2210,2215,2210,834
20240222,094400,988944540,2210,2210,2210,2210,1358
20240222,094300,985943360,2210,2210,2210,2210,3320
20240222,094200,978606160,2210,2210,2210,2205,250
20240222,094100,978054670,2210,2210,2210,2205,692
20240222,094000,976525855,2210,2210,2210,2205,6854
20240222,093900,961412470,2205,2215,2215,2205,12694
20240222,093800,933367080,2215,2210,2220,2205,7475
20240222,093700,916869200,2210,2205,2210,2200,14115
20240222,093600,885747670,2205,2210,2210,2205,7940
20240222,093500,868239220,2205,2215,2215,2205,751
20240222,093400,866581260,2205,2210,2220,2205,8793
20240222,093300,847155295,2210,2220,2225,2205,31238
20240222,093200,778030145,2220,2215,2220,2215,3644
20240222,093100,769956950,2215,2210,2215,2210,16764
20240222,093000,732908145,2210,2225,2225,2210,37148
20240222,092900,650655835,2225,2225,2225,2220,436
20240222,092800,649686260,2225,2225,2230,2225,3407
20240222,092700,642105680,2225,2225,2225,2225,68
20240222,092600,641954380,2225,2230,2230,2225,2155
20240222,092500,637159475,2225,2225,2230,2225,1098
20240222,092400,634716415,2230,2225,2230,2225,6674
20240222,092300,619864200,2225,2225,2225,2225,1348
20240222,092200,616864900,2225,2230,2230,2220,13040
20240222,092100,587850040,2230,2225,2230,2225,1732
20240222,092000,583992345,2225,2230,2235,2225,2934
20240222,091900,577459395,2235,2230,2235,2230,524
20240222,091800,576290860,2235,2230,2235,2230,5490
20240222,091700,564048135,2230,2230,2235,2225,7817
20240222,091600,546616460,2230,2230,2235,2225,1723
20240222,091500,542776605,2225,2235,2235,2225,6755
20240222,091400,527722200,2235,2235,2235,2225,12830
20240222,091300,499130000,2230,2235,2240,2230,6796
20240222,091200,483940865,2235,2235,2240,2235,674
20240222,091100,482433760,2240,2240,2240,2235,1123
20240222,091000,479918255,2240,2245,2250,2235,8907
20240222,090900,459957460,2245,2250,2250,2245,5284
20240222,090800,448091955,2245,2260,2260,2245,22057
20240222,090700,398435080,2260,2260,2265,2255,11499
20240222,090600,372446815,2265,2255,2265,2255,8945
20240222,090500,352234270,2255,2260,2260,2250,4554
20240222,090400,341964430,2255,2260,2260,2250,12630
20240222,090300,313465885,2265,2255,2265,2250,4885
20240222,090200,302422735,2255,2265,2265,2250,18369
20240222,090100,260922235,2255,2265,2265,2255,8299
20240222,090000,242149825,2265,2250,2280,2250,107171