stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,185100,2359520130,2180,2180,2180,2180,42492
20240223,185000,2359520130,2180,2180,2180,2180,0
20240223,184900,2359520130,2180,2180,2180,2180,0
20240223,184800,2359520130,2180,2180,2180,2180,0
20240223,184700,2359520130,2180,2180,2180,2180,0
20240223,184600,2359520130,2180,2180,2180,2180,0
20240223,184500,2359520130,2180,2180,2180,2180,0
20240223,184400,2359520130,2180,2180,2180,2180,0
20240223,184300,2359520130,2180,2180,2180,2180,0
20240223,184200,2359520130,2180,2180,2180,2180,0
20240223,184100,2359520130,2180,2180,2180,2180,0
20240223,184000,2359520130,2180,2180,2180,2180,0
20240223,183900,2359520130,2180,2180,2180,2180,0
20240223,183800,2359520130,2180,2180,2180,2180,0
20240223,183700,2359520130,2180,2180,2180,2180,0
20240223,183600,2359520130,2180,2180,2180,2180,0
20240223,183500,2359520130,2180,2180,2180,2180,0
20240223,183400,2359520130,2180,2180,2180,2180,0
20240223,183300,2359520130,2180,2180,2180,2180,0
20240223,183200,2359520130,2180,2180,2180,2180,0
20240223,183100,2359520130,2180,2180,2180,2180,0
20240223,183000,2359520130,2180,2180,2180,2180,0
20240223,182900,2359520130,2180,2180,2180,2180,0
20240223,182800,2359520130,2180,2180,2180,2180,0
20240223,182700,2359520130,2180,2180,2180,2180,0
20240223,182600,2359520130,2180,2180,2180,2180,0
20240223,182500,2359520130,2180,2180,2180,2180,0
20240223,182400,2359520130,2180,2180,2180,2180,0
20240223,182300,2359520130,2180,2180,2180,2180,0
20240223,182200,2359520130,2180,2180,2180,2180,0
20240223,182100,2359520130,2180,2180,2180,2180,42492
20240223,182000,2359520130,2180,2180,2180,2180,0
20240223,181900,2359520130,2180,2180,2180,2180,0
20240223,181800,2359520130,2180,2180,2180,2180,0
20240223,181700,2359520130,2180,2180,2180,2180,0
20240223,181600,2359520130,2180,2180,2180,2180,0
20240223,181500,2359520130,2180,2180,2180,2180,0
20240223,181400,2359520130,2180,2180,2180,2180,0
20240223,181300,2359520130,2180,2180,2180,2180,0
20240223,181200,2359520130,2180,2180,2180,2180,0
20240223,181100,2359520130,2180,2180,2180,2180,0
20240223,181000,2359520130,2180,2180,2180,2180,0
20240223,180900,2359520130,2180,2180,2180,2180,0
20240223,180800,2359520130,2180,2180,2180,2180,0
20240223,180700,2359520130,2180,2180,2180,2180,0
20240223,180600,2359520130,2180,2180,2180,2180,0
20240223,180500,2359520130,2180,2180,2180,2180,0
20240223,180400,2359520130,2180,2180,2180,2180,0
20240223,180300,2359520130,2180,2180,2180,2180,0
20240223,180200,2359520130,2180,2180,2180,2180,0
20240223,180100,2359520130,2180,2180,2180,2180,0
20240223,180000,2359520130,2180,2180,2180,2180,0
20240223,175900,2359520130,2180,2180,2180,2180,0
20240223,175800,2359520130,2180,2180,2180,2180,0
20240223,175700,2359520130,2180,2180,2180,2180,0
20240223,175600,2359520130,2180,2180,2180,2180,0
20240223,175500,2359520130,2180,2180,2180,2180,0
20240223,175400,2359520130,2180,2180,2180,2180,0
20240223,175300,2359520130,2180,2180,2180,2180,0
20240223,175200,2359520130,2180,2180,2180,2180,0
20240223,175100,2359520130,2180,2180,2180,2180,42492
20240223,175000,2359520130,2180,2180,2180,2180,0
20240223,174900,2359520130,2180,2180,2180,2180,0
20240223,174800,2359520130,2180,2180,2180,2180,0
20240223,174700,2359520130,2180,2180,2180,2180,0
20240223,174600,2359520130,2180,2180,2180,2180,0
20240223,174500,2359520130,2180,2180,2180,2180,0
20240223,174400,2359520130,2180,2180,2180,2180,0
20240223,174300,2359520130,2180,2180,2180,2180,0
20240223,174200,2359520130,2180,2180,2180,2180,0
20240223,174100,2359520130,2180,2180,2180,2180,0
20240223,174000,2359520130,2180,2180,2180,2180,0
20240223,173900,2359520130,2180,2180,2180,2180,0
20240223,173800,2359520130,2180,2180,2180,2180,0
20240223,173700,2359520130,2180,2180,2180,2180,0
20240223,173600,2359520130,2180,2180,2180,2180,0
20240223,173500,2359520130,2180,2180,2180,2180,0
20240223,173400,2359520130,2180,2180,2180,2180,0
20240223,173300,2359520130,2180,2180,2180,2180,0
20240223,173200,2359520130,2180,2180,2180,2180,0
20240223,173100,2359520130,2180,2180,2180,2180,0
20240223,173000,2359520130,2180,2180,2180,2180,0
20240223,172900,2359520130,2180,2180,2180,2180,0
20240223,172800,2359520130,2180,2180,2180,2180,0
20240223,172700,2359520130,2180,2180,2180,2180,0
20240223,172600,2359520130,2180,2180,2180,2180,0
20240223,172500,2359520130,2180,2180,2180,2180,0
20240223,172400,2359520130,2180,2180,2180,2180,0
20240223,172300,2359520130,2180,2180,2180,2180,0
20240223,172200,2359520130,2180,2180,2180,2180,0
20240223,172100,2359520130,2180,2180,2180,2180,42492
20240223,172000,2359520130,2180,2180,2180,2180,0
20240223,171900,2359520130,2180,2180,2180,2180,0
20240223,171800,2359520130,2180,2180,2180,2180,0
20240223,171700,2359520130,2180,2180,2180,2180,0
20240223,171600,2359520130,2180,2180,2180,2180,0
20240223,171500,2359520130,2180,2180,2180,2180,0
20240223,171400,2359520130,2180,2180,2180,2180,0
20240223,171300,2359520130,2180,2180,2180,2180,0
20240223,171200,2359520130,2180,2180,2180,2180,0
20240223,171100,2359520130,2180,2180,2180,2180,0
20240223,171000,2359520130,2180,2180,2180,2180,0
20240223,170900,2359520130,2180,2180,2180,2180,0
20240223,170800,2359520130,2180,2180,2180,2180,0
20240223,170700,2359520130,2180,2180,2180,2180,0
20240223,170600,2359520130,2180,2180,2180,2180,0
20240223,170500,2359520130,2180,2180,2180,2180,0
20240223,170400,2359520130,2180,2180,2180,2180,0
20240223,170300,2359520130,2180,2180,2180,2180,0
20240223,170200,2359520130,2180,2180,2180,2180,0
20240223,170100,2359520130,2180,2180,2180,2180,0
20240223,170000,2359520130,2180,2180,2180,2180,0
20240223,165900,2359520130,2180,2180,2180,2180,0
20240223,165800,2359520130,2180,2180,2180,2180,0
20240223,165700,2359520130,2180,2180,2180,2180,0
20240223,165600,2359520130,2180,2180,2180,2180,0
20240223,165500,2359520130,2180,2180,2180,2180,0
20240223,165400,2359520130,2180,2180,2180,2180,0
20240223,165300,2359520130,2180,2180,2180,2180,0
20240223,165200,2359520130,2180,2180,2180,2180,0
20240223,165100,2359520130,2180,2180,2180,2180,42492
20240223,165000,2359520130,2180,2180,2180,2180,0
20240223,164900,2359520130,2180,2180,2180,2180,0
20240223,164800,2359520130,2180,2180,2180,2180,0
20240223,164700,2359520130,2180,2180,2180,2180,0
20240223,164600,2359520130,2180,2180,2180,2180,0
20240223,164500,2359520130,2180,2180,2180,2180,0
20240223,164400,2359520130,2180,2180,2180,2180,0
20240223,164300,2359520130,2180,2180,2180,2180,0
20240223,164200,2359520130,2180,2180,2180,2180,0
20240223,164100,2359520130,2180,2180,2180,2180,0
20240223,164000,2359520130,2180,2180,2180,2180,0
20240223,163900,2359520130,2180,2180,2180,2180,0
20240223,163800,2359520130,2180,2180,2180,2180,0
20240223,163700,2359520130,2180,2180,2180,2180,0
20240223,163600,2359520130,2180,2180,2180,2180,0
20240223,163500,2359520130,2180,2180,2180,2180,0
20240223,163400,2359520130,2180,2180,2180,2180,0
20240223,163300,2359520130,2180,2180,2180,2180,0
20240223,163200,2359520130,2180,2180,2180,2180,0
20240223,163100,2359520130,2180,2180,2180,2180,0
20240223,163000,2359520130,2180,2180,2180,2180,0
20240223,162900,2359520130,2180,2180,2180,2180,0
20240223,162800,2359520130,2180,2180,2180,2180,0
20240223,162700,2359520130,2180,2180,2180,2180,0
20240223,162600,2359520130,2180,2180,2180,2180,0
20240223,162500,2359520130,2180,2180,2180,2180,0
20240223,162400,2359520130,2180,2180,2180,2180,0
20240223,162300,2359520130,2180,2180,2180,2180,0
20240223,162200,2359520130,2180,2180,2180,2180,0
20240223,162100,2359520130,2180,2180,2180,2180,42492
20240223,162000,2359520130,2180,2180,2180,2180,0
20240223,161900,2359520130,2180,2180,2180,2180,0
20240223,161800,2359520130,2180,2180,2180,2180,0
20240223,161700,2359520130,2180,2180,2180,2180,0
20240223,161600,2359520130,2180,2180,2180,2180,0
20240223,161500,2359520130,2180,2180,2180,2180,0
20240223,161400,2359520130,2180,2180,2180,2180,0
20240223,161300,2359520130,2180,2180,2180,2180,0
20240223,161200,2359520130,2180,2180,2180,2180,0
20240223,161100,2359520130,2180,2180,2180,2180,0
20240223,161000,2359520130,2180,2180,2180,2180,0
20240223,160900,2359520130,2180,2180,2180,2180,0
20240223,160800,2359520130,2180,2180,2180,2180,0
20240223,160700,2359520130,2180,2180,2180,2180,0
20240223,160600,2359520130,2180,2180,2180,2180,0
20240223,160500,2359520130,2180,2180,2180,2180,0
20240223,160400,2359520130,2180,2180,2180,2180,0
20240223,160300,2359520130,2180,2180,2180,2180,0
20240223,160200,2359520130,2180,2180,2180,2180,0
20240223,160100,2359520130,2180,2180,2180,2180,0
20240223,160000,2359520130,2180,2180,2180,2180,0
20240223,155900,2359520130,2180,2180,2180,2180,0
20240223,155800,2359520130,2180,2180,2180,2180,0
20240223,155700,2359520130,2180,2180,2180,2180,0
20240223,155600,2359520130,2180,2180,2180,2180,0
20240223,155500,2359520130,2180,2180,2180,2180,0
20240223,155400,2359520130,2180,2180,2180,2180,0
20240223,155300,2359520130,2180,2180,2180,2180,0
20240223,155200,2359520130,2180,2180,2180,2180,0
20240223,155100,2359520130,2180,2180,2180,2180,42492
20240223,155000,2359520130,2180,2180,2180,2180,0
20240223,154900,2359520130,2180,2180,2180,2180,0
20240223,154800,2359520130,2180,2180,2180,2180,0
20240223,154700,2359520130,2180,2180,2180,2180,0
20240223,154600,2359520130,2180,2180,2180,2180,0
20240223,154500,2359520130,2180,2180,2180,2180,0
20240223,154400,2359520130,2180,2180,2180,2180,0
20240223,154300,2359520130,2180,2180,2180,2180,0
20240223,154200,2359520130,2180,2180,2180,2180,0
20240223,154100,2359520130,2180,2180,2180,2180,0
20240223,154000,2359520130,2180,2180,2180,2180,0
20240223,153900,2359520130,2180,2180,2180,2180,0
20240223,153800,2359520130,2180,2180,2180,2180,0
20240223,153700,2359520130,2180,2180,2180,2180,0
20240223,153600,2359520130,2180,2180,2180,2180,0
20240223,153500,2359520130,2180,2180,2180,2180,0
20240223,153400,2359520130,2180,2180,2180,2180,0
20240223,153300,2359520130,2180,2180,2180,2180,0
20240223,153200,2359520130,2180,2180,2180,2180,0
20240223,153100,2359520130,2180,2180,2180,2180,0
20240223,153000,2359520130,2180,2180,2180,2180,42492
20240223,152900,2266887570,2185,2185,2185,2185,0
20240223,152800,2266887570,2185,2185,2185,2185,0
20240223,152700,2266887570,2185,2185,2185,2185,0
20240223,152600,2266887570,2185,2185,2185,2185,0
20240223,152500,2266887570,2185,2185,2185,2185,0
20240223,152400,2266887570,2185,2185,2185,2185,0
20240223,152300,2266887570,2185,2185,2185,2185,0
20240223,152200,2266887570,2185,2185,2185,2185,0
20240223,152100,2266887570,2185,2185,2185,2185,0
20240223,152000,2266887570,2185,2185,2185,2185,0
20240223,151900,2266887570,2185,2180,2185,2180,5494
20240223,151800,2254900635,2180,2185,2185,2180,4664
20240223,151700,2244717065,2185,2180,2190,2180,5007
20240223,151600,2233778245,2185,2185,2185,2185,2646
20240223,151500,2227996735,2185,2185,2185,2185,8011
20240223,151400,2210492700,2185,2185,2185,2185,1100
20240223,151300,2208089200,2185,2185,2185,2185,1
20240223,151200,2208087015,2185,2185,2185,2185,100
20240223,151100,2207868515,2185,2185,2185,2185,1
20240223,151000,2207866330,2185,2180,2185,2180,11556
20240223,150900,2182617475,2180,2185,2185,2180,1365
20240223,150800,2179641770,2185,2180,2185,2180,138
20240223,150700,2179340500,2185,2185,2185,2185,494
20240223,150600,2178261110,2180,2185,2185,2180,7435
20240223,150500,2162035635,2185,2185,2185,2185,7
20240223,150400,2162020340,2180,2185,2185,2180,7134
20240223,150300,2146432590,2185,2185,2185,2185,71
20240223,150200,2146277455,2180,2180,2180,2180,117
20240223,150100,2146022395,2180,2180,2180,2180,60
20240223,150000,2145891595,2180,2180,2180,2180,300
20240223,145900,2145237595,2180,2180,2180,2180,551
20240223,145800,2144036415,2180,2175,2180,2175,4810
20240223,145700,2133550640,2175,2175,2175,2175,11654
20240223,145600,2108203190,2180,2180,2180,2180,1017
20240223,145500,2105986130,2175,2180,2180,2175,618
20240223,145400,2104639690,2180,2180,2180,2180,215
20240223,145300,2104170990,2180,2180,2180,2180,5
20240223,145200,2104160090,2180,2180,2180,2180,1000
20240223,145100,2101980090,2180,2180,2180,2180,744
20240223,145000,2100358170,2180,2180,2180,2180,11
20240223,144900,2100334190,2175,2180,2180,2175,1699
20240223,144800,2096636290,2180,2175,2180,2175,3046
20240223,144700,2089996240,2180,2180,2180,2175,1610
20240223,144600,2086486565,2175,2170,2175,2170,3628
20240223,144500,2078603975,2175,2175,2175,2170,2200
20240223,144400,2073821700,2175,2175,2175,2170,6017
20240223,144300,2060761910,2175,2175,2175,2170,2139
20240223,144200,2056111780,2170,2175,2175,2170,16607
20240223,144100,2020041040,2175,2175,2175,2175,11957
20240223,144000,1994034565,2180,2175,2180,2175,2619
20240223,143900,1988331325,2180,2175,2180,2175,1041
20240223,143800,1986062910,2180,2180,2180,2175,22566
20240223,143700,1936979700,2175,2180,2180,2175,1460
20240223,143600,1933797075,2180,2180,2180,2180,605
20240223,143500,1932478175,2180,2180,2180,2180,3499
20240223,143400,1924850355,2180,2180,2180,2175,474
20240223,143300,1923818030,2180,2180,2180,2180,1256
20240223,143200,1921079950,2180,2180,2185,2180,4165
20240223,143100,1912000000,2180,2180,2180,2180,610
20240223,143000,1910670200,2180,2185,2185,2180,14
20240223,142900,1910639660,2180,2180,2180,2180,4206
20240223,142800,1901470580,2180,2180,2180,2180,1
20240223,142700,1901468400,2185,2185,2185,2185,90
20240223,142600,1901271750,2180,2185,2185,2180,1517
20240223,142500,1897964640,2185,2185,2185,2185,4
20240223,142400,1897955900,2185,2185,2185,2185,0
20240223,142300,1897955900,2185,2185,2185,2185,0
20240223,142200,1897955900,2185,2180,2185,2180,1260
20240223,142100,1895208100,2180,2185,2185,2180,150
20240223,142000,1894880855,2185,2185,2185,2185,1
20240223,141900,1894878670,2180,2180,2180,2180,2288
20240223,141800,1889890830,2185,2185,2185,2185,0
20240223,141700,1889890830,2185,2185,2185,2185,0
20240223,141600,1889890830,2185,2185,2185,2185,0
20240223,141500,1889890830,2185,2185,2185,2185,0
20240223,141400,1889890830,2185,2180,2185,2180,104
20240223,141300,1889663610,2180,2185,2185,2180,1800
20240223,141200,1885738110,2180,2180,2180,2180,107
20240223,141100,1885504850,2180,2180,2180,2180,0
20240223,141000,1885504850,2180,2180,2180,2180,215
20240223,140900,1885036150,2180,2180,2180,2180,7389
20240223,140800,1868928130,2180,2180,2180,2180,67
20240223,140700,1868782070,2185,2185,2185,2180,273
20240223,140600,1868185570,2185,2185,2185,2185,500
20240223,140500,1867093070,2185,2185,2185,2185,0
20240223,140400,1867093070,2185,2185,2185,2185,6
20240223,140300,1867079960,2180,2180,2180,2180,1252
20240223,140200,1864350600,2180,2180,2180,2180,1342
20240223,140100,1861425040,2185,2190,2190,2185,232
20240223,140000,1860918090,2185,2185,2185,2185,2499
20240223,135900,1855457775,2185,2185,2185,2185,1
20240223,135800,1855455590,2190,2190,2190,2190,30
20240223,135700,1855389890,2190,2180,2190,2180,1222
20240223,135600,1852715920,2190,2180,2190,2180,1119
20240223,135500,1850276490,2190,2185,2190,2185,1866
20240223,135400,1846199275,2185,2185,2185,2185,484
20240223,135300,1845141735,2185,2185,2185,2185,0
20240223,135200,1845141735,2185,2185,2185,2185,300
20240223,135100,1844486235,2180,2180,2180,2180,500
20240223,135000,1843396235,2180,2180,2180,2180,100
20240223,134900,1843178235,2180,2180,2180,2180,1
20240223,134800,1843176055,2180,2180,2180,2180,50
20240223,134700,1843067055,2180,2180,2180,2180,710
20240223,134600,1841519255,2180,2180,2180,2180,1220
20240223,134500,1838859655,2180,2180,2180,2180,3021
20240223,134400,1832273875,2190,2190,2190,2190,0
20240223,134300,1832273875,2190,2190,2190,2190,248
20240223,134200,1831730755,2190,2185,2190,2185,2203
20240223,134100,1826916185,2185,2185,2185,2185,3000
20240223,134000,1820361185,2185,2185,2185,2185,0
20240223,133900,1820361185,2185,2185,2185,2185,1000
20240223,133800,1818176185,2185,2185,2185,2185,0
20240223,133700,1818176185,2185,2185,2185,2185,0
20240223,133600,1818176185,2185,2180,2185,2180,10809
20240223,133500,1794592560,2180,2180,2180,2180,0
20240223,133400,1794592560,2180,2180,2180,2180,230
20240223,133300,1794091160,2180,2180,2180,2180,510
20240223,133200,1792979360,2180,2185,2185,2180,3795
20240223,133100,1784706255,2180,2185,2185,2180,112
20240223,133000,1784462035,2185,2185,2185,2185,0
20240223,132900,1784462035,2185,2180,2185,2180,4093
20240223,132800,1775539180,2180,2180,2180,2180,4
20240223,132700,1775530460,2175,2175,2175,2175,984
20240223,132600,1773390260,2175,2175,2175,2175,700
20240223,132500,1771867760,2175,2175,2175,2175,421
20240223,132400,1770952085,2180,2180,2180,2180,20
20240223,132300,1770908485,2175,2180,2180,2175,430
20240223,132200,1769972085,2180,2180,2180,2180,5991
20240223,132100,1756911705,2180,2180,2180,2180,0
20240223,132000,1756911705,2180,2185,2185,2180,1104
20240223,131900,1754504420,2185,2185,2185,2185,93
20240223,131800,1754301215,2185,2185,2185,2185,446
20240223,131700,1753326705,2185,2185,2185,2185,100
20240223,131600,1753108205,2185,2185,2185,2185,153
20240223,131500,1752773900,2185,2185,2185,2185,29
20240223,131400,1752710535,2185,2185,2185,2185,0
20240223,131300,1752710535,2185,2190,2190,2185,12
20240223,131200,1752684310,2180,2180,2180,2180,1050
20240223,131100,1750395310,2190,2185,2190,2185,128
20240223,131000,1750115240,2180,2180,2180,2180,275
20240223,130900,1749515740,2185,2190,2190,2185,138
20240223,130800,1749214205,2190,2190,2190,2190,0
20240223,130700,1749214205,2190,2190,2190,2190,1
20240223,130600,1749212015,2180,2185,2185,2180,938
20240223,130500,1747164800,2180,2180,2180,2180,1
20240223,130400,1747162620,2180,2180,2180,2180,5912
20240223,130300,1734274460,2180,2185,2185,2180,3093
20240223,130200,1727524160,2185,2185,2185,2185,0
20240223,130100,1727524160,2185,2185,2185,2185,0
20240223,130000,1727524160,2185,2185,2185,2185,181
20240223,125900,1727128675,2190,2190,2190,2190,1005
20240223,125800,1724927725,2185,2185,2185,2185,620
20240223,125700,1723573025,2180,2180,2180,2180,60
20240223,125600,1723442225,2180,2185,2185,2180,112
20240223,125500,1723197600,2185,2185,2185,2180,959
20240223,125400,1721102295,2185,2185,2185,2185,6
20240223,125300,1721089185,2185,2185,2185,2185,537
20240223,125200,1719915840,2180,2180,2180,2180,610
20240223,125100,1718586040,2185,2185,2185,2185,503
20240223,125000,1717486985,2185,2185,2185,2185,1770
20240223,124900,1713619535,2185,2180,2185,2180,156
20240223,124800,1713279430,2185,2185,2185,2185,10
20240223,124700,1713257580,2185,2185,2185,2185,1190
20240223,124600,1710657430,2185,2185,2185,2180,575
20240223,124500,1709403555,2185,2180,2185,2180,28
20240223,124400,1709342380,2180,2180,2180,2180,0
20240223,124300,1709342380,2180,2185,2185,2180,6100
20240223,124200,1696043880,2180,2185,2185,2175,7889
20240223,124100,1678853080,2180,2180,2185,2180,2232
20240223,124000,1673986850,2180,2180,2185,2180,5730
20240223,123900,1661494760,2185,2180,2185,2180,21476
20240223,123800,1614665030,2190,2190,2195,2185,19421
20240223,123700,1572191625,2190,2195,2195,2185,6125
20240223,123600,1558777905,2195,2200,2200,2190,4049
20240223,123500,1549899540,2200,2200,2200,2185,25714
20240223,123400,1493562535,2190,2190,2200,2190,11527
20240223,123300,1468255245,2195,2195,2195,2190,9562
20240223,123200,1447270525,2190,2195,2195,2185,4987
20240223,123100,1436325085,2185,2195,2195,2185,1065
20240223,123000,1433988165,2195,2185,2195,2180,21110
20240223,122900,1387855545,2185,2185,2185,2180,7060
20240223,122800,1372464445,2185,2180,2185,2180,104
20240223,122700,1372237605,2180,2180,2180,2180,20
20240223,122600,1372194005,2185,2185,2185,2185,0
20240223,122500,1372194005,2185,2185,2185,2185,0
20240223,122400,1372194005,2185,2185,2185,2185,110
20240223,122300,1371953655,2185,2180,2185,2180,203
20240223,122200,1371510135,2185,2185,2185,2185,2273
20240223,122100,1366543630,2190,2190,2190,2190,355
20240223,122000,1365766180,2190,2190,2190,2190,657
20240223,121900,1364327350,2190,2185,2190,2185,60
20240223,121800,1364196200,2185,2185,2185,2185,600
20240223,121700,1362885200,2185,2190,2190,2185,2010
20240223,121600,1358493300,2185,2190,2190,2185,2284
20240223,121500,1353491345,2190,2190,2190,2190,1000
20240223,121400,1351301345,2190,2190,2190,2190,0
20240223,121300,1351301345,2190,2190,2190,2190,35
20240223,121200,1351224695,2190,2190,2190,2190,7
20240223,121100,1351209365,2185,2185,2185,2185,58
20240223,121000,1351082635,2185,2185,2185,2185,272
20240223,120900,1350488315,2185,2190,2190,2185,2685
20240223,120800,1344615540,2190,2190,2190,2190,101
20240223,120700,1344394350,2190,2190,2190,2190,4420
20240223,120600,1334714550,2190,2185,2190,2185,125
20240223,120500,1334440805,2185,2185,2185,2185,1
20240223,120400,1334438620,2185,2185,2190,2185,6067
20240223,120300,1321182170,2185,2185,2185,2185,5369
20240223,120200,1309450905,2185,2185,2185,2185,0
20240223,120100,1309450905,2185,2185,2185,2185,572
20240223,120000,1308201085,2185,2185,2185,2185,356
20240223,115900,1307423225,2185,2185,2185,2185,4007
20240223,115800,1298667930,2185,2185,2185,2185,16
20240223,115700,1298632970,2185,2185,2185,2185,16
20240223,115600,1298598010,2190,2190,2190,2190,5853
20240223,115500,1285779940,2185,2190,2190,2185,116
20240223,115400,1285525980,2185,2190,2190,2185,238
20240223,115300,1285004840,2185,2185,2185,2185,16
20240223,115200,1284969880,2185,2185,2185,2185,16
20240223,115100,1284934920,2185,2185,2185,2185,877
20240223,115000,1283018675,2185,2185,2185,2185,119
20240223,114900,1282758660,2190,2190,2190,2190,3405
20240223,114800,1275301710,2190,2190,2190,2190,2157
20240223,114700,1270577880,2190,2190,2190,2190,17
20240223,114600,1270540650,2190,2190,2195,2190,2116
20240223,114500,1265906560,2195,2195,2195,2190,1325
20240223,114400,1262998265,2190,2190,2190,2190,16
20240223,114300,1262963225,2190,2190,2190,2190,16
20240223,114200,1262928185,2190,2190,2190,2190,324
20240223,114100,1262218625,2185,2185,2190,2185,158
20240223,114000,1261872765,2185,2185,2190,2185,1059
20240223,113900,1259553850,2185,2190,2190,2185,1036
20240223,113800,1257285090,2190,2185,2190,2185,26
20240223,113700,1257228230,2190,2185,2190,2185,38
20240223,113600,1257145095,2185,2180,2185,2180,1520
20240223,113500,1253823975,2180,2180,2180,2180,16
20240223,113400,1253789095,2185,2180,2185,2180,237
20240223,113300,1253272330,2180,2180,2185,2180,596
20240223,113200,1251973045,2180,2180,2180,2180,32
20240223,113100,1251903285,2180,2180,2180,2180,194
20240223,113000,1251480365,2180,2180,2180,2180,16
20240223,112900,1251445485,2180,2180,2180,2180,116
20240223,112800,1251192605,2185,2180,2185,2180,4696
20240223,112700,1240955320,2180,2180,2180,2180,17
20240223,112600,1240918260,2185,2180,2185,2180,2062
20240223,112500,1236422870,2180,2185,2185,2180,239
20240223,112400,1235900735,2180,2180,2180,2180,1016
20240223,112300,1233685855,2185,2185,2190,2175,15272
20240223,112200,1200394870,2190,2185,2190,2180,1239
20240223,112100,1197691330,2190,2180,2190,2180,20451
20240223,112000,1153096715,2180,2185,2185,2180,892
20240223,111900,1151151125,2185,2185,2185,2185,16
20240223,111800,1151116165,2190,2180,2190,2180,2832
20240223,111700,1144942185,2185,2190,2190,2185,1638
20240223,111600,1141358155,2185,2185,2185,2180,93798
20240223,111500,936861250,2185,2185,2185,2185,516
20240223,111400,935733790,2185,2185,2190,2185,535
20240223,111300,934564560,2185,2185,2185,2185,516
20240223,111200,933437100,2185,2185,2190,2185,1026
20240223,111100,931195240,2190,2185,2190,2185,566
20240223,111000,929955780,2185,2185,2185,2185,38
20240223,110900,929872750,2190,2190,2190,2185,4051
20240223,110800,921001265,2185,2190,2190,2185,2517
20240223,110700,915489120,2190,2180,2190,2180,601
20240223,110600,914175520,2190,2185,2190,2180,7230
20240223,110500,898377080,2185,2185,2190,2185,4733
20240223,110400,888035470,2185,2185,2190,2185,519
20240223,110300,886901440,2185,2185,2185,2185,1043
20240223,110200,884622485,2185,2185,2185,2185,616
20240223,110100,883276525,2185,2185,2185,2185,16
20240223,110000,883241565,2185,2185,2185,2185,148
20240223,105900,882918185,2185,2185,2185,2185,416
20240223,105800,882009225,2185,2190,2190,2185,833
20240223,105700,880189095,2185,2185,2185,2185,22316
20240223,105600,831428635,2185,2185,2190,2185,57
20240223,105500,831303965,2190,2185,2190,2185,516
20240223,105400,830174005,2195,2195,2195,2195,56
20240223,105300,830051085,2185,2190,2190,2185,6390
20240223,105200,816072205,2190,2190,2190,2190,123
20240223,105100,815802835,2195,2190,2195,2190,31
20240223,105000,815734920,2190,2190,2190,2190,16
20240223,104900,815699880,2195,2190,2195,2190,35
20240223,104800,815623205,2190,2195,2195,2190,17
20240223,104700,815585970,2190,2190,2195,2185,1819
20240223,104600,811602865,2185,2195,2195,2185,9149
20240223,104500,791578265,2195,2195,2195,2195,316
20240223,104400,790884645,2190,2195,2195,2190,26
20240223,104300,790827625,2200,2190,2200,2190,4949
20240223,104200,779989225,2200,2195,2200,2190,3544
20240223,104100,772209975,2195,2200,2200,2195,34
20240223,104000,772135255,2195,2200,2200,2195,3258
20240223,103900,764981440,2195,2200,2200,2195,66
20240223,103800,764836320,2195,2195,2195,2195,32
20240223,103700,764766080,2195,2195,2195,2195,17
20240223,103600,764728765,2200,2195,2200,2195,3694
20240223,103500,756620430,2195,2195,2195,2195,17
20240223,103400,756583115,2195,2200,2200,2195,707
20240223,103300,755030055,2195,2195,2195,2195,16
20240223,103200,754994935,2195,2200,2200,2195,3290
20240223,103100,747762025,2195,2195,2200,2195,1653
20240223,103000,744133005,2195,2200,2200,2195,1017
20240223,102900,741895685,2195,2195,2200,2195,820
20240223,102800,740093785,2200,2190,2200,2190,844
20240223,102700,738241280,2195,2195,2195,2195,47
20240223,102600,738138115,2195,2200,2200,2195,19
20240223,102500,738096400,2195,2200,2200,2195,34
20240223,102400,738021760,2195,2200,2200,2195,34
20240223,102300,737947040,2200,2200,2200,2195,21
20240223,102200,737900920,2195,2195,2195,2195,32
20240223,102100,737830680,2200,2200,2200,2200,52
20240223,102000,737716280,2195,2195,2200,2190,1706
20240223,101900,733979970,2200,2195,2200,2195,18
20240223,101800,733940455,2200,2195,2200,2185,883
20240223,101700,732006745,2200,2200,2200,2195,18
20240223,101600,731967225,2190,2195,2195,2190,9205
20240223,101500,711797680,2195,2200,2200,2195,88
20240223,101400,711604160,2200,2195,2200,2195,1939
20240223,101300,707345555,2195,2200,2200,2195,2799
20240223,101200,701201745,2195,2195,2195,2195,16
20240223,101100,701166625,2200,2195,2200,2195,989
20240223,101000,698990985,2200,2195,2200,2195,277
20240223,100900,698381665,2200,2195,2200,2195,3517
20240223,100800,690656845,2200,2195,2200,2195,35
20240223,100700,690579925,2200,2200,2200,2195,31
20240223,100600,690511805,2200,2195,2200,2190,4615
20240223,100500,680361465,2200,2200,2200,2195,37
20240223,100400,680280195,2200,2200,2200,2190,1021
20240223,100300,678039075,2195,2195,2200,2195,967
20240223,100200,675916505,2195,2195,2200,2195,842
20240223,100100,674068310,2195,2195,2195,2190,2600
20240223,100000,668366105,2195,2190,2195,2190,17
20240223,095900,668328870,2195,2190,2195,2190,2083
20240223,095800,663757045,2190,2195,2195,2190,5117
20240223,095700,652550315,2195,2195,2195,2190,365
20240223,095600,651750720,2190,2190,2195,2190,70
20240223,095500,651597415,2195,2195,2195,2190,258
20240223,095400,651032385,2190,2195,2195,2190,117
20240223,095300,650775650,2190,2190,2195,2190,36
20240223,095200,650696800,2190,2190,2195,2190,3015
20240223,095100,644084340,2190,2190,2195,2190,420
20240223,095000,643164530,2185,2190,2190,2185,1927
20240223,094900,638945350,2190,2190,2190,2190,2840
20240223,094800,632725750,2190,2190,2190,2190,16
20240223,094700,632690710,2190,2185,2190,2185,3960
20240223,094600,624025890,2185,2185,2185,2185,3476
20240223,094500,616430830,2185,2185,2190,2185,419
20240223,094400,615515305,2185,2190,2190,2185,7204
20240223,094300,599738625,2195,2185,2195,2185,3803
20240223,094200,591406185,2185,2190,2190,2185,4033
20240223,094100,582591905,2190,2185,2190,2185,411
20240223,094000,581692395,2190,2190,2190,2190,1521
20240223,093900,578361405,2190,2190,2190,2185,971
20240223,093800,576234995,2190,2185,2190,2185,3679
20240223,093700,568196315,2185,2195,2195,2185,2083
20240223,093600,563644510,2190,2185,2190,2185,11829
20240223,093500,537788530,2190,2190,2190,2185,2980
20240223,093400,531264990,2190,2185,2195,2185,1217
20240223,093300,528604500,2185,2195,2195,2185,17941
20240223,093200,489335770,2195,2190,2195,2190,7004
20240223,093100,473996490,2195,2195,2195,2190,2961
20240223,093000,467511860,2195,2200,2200,2190,4499
20240223,092900,457636630,2195,2195,2200,2190,3333
20240223,092800,450320945,2195,2195,2195,2190,313
20240223,092700,449633990,2190,2190,2195,2190,3143
20240223,092600,442750315,2195,2195,2195,2190,4291
20240223,092500,433349345,2195,2190,2195,2190,2518
20240223,092400,427829915,2190,2190,2195,2190,1721
20240223,092300,424060920,2190,2200,2200,2190,2054
20240223,092200,419560250,2200,2195,2200,2190,24020
20240223,092100,366935710,2195,2200,2200,2195,1078
20240223,092000,364569190,2195,2195,2200,2190,10034
20240223,091900,342578325,2195,2200,2200,2195,16153
20240223,091800,307064840,2200,2200,2205,2195,28280
20240223,091700,244853915,2200,2205,2205,2200,12114
20240223,091600,218143630,2210,2210,2210,2210,430
20240223,091500,217193330,2205,2205,2210,2205,9278
20240223,091400,196707840,2210,2215,2215,2205,11550
20240223,091300,171182395,2215,2210,2215,2210,4226
20240223,091200,161841885,2220,2210,2220,2210,2221
20240223,091100,156922365,2210,2215,2215,2210,613
20240223,091000,155566350,2215,2210,2215,2210,830
20240223,090900,153730420,2220,2215,2220,2215,2724
20240223,090800,147696690,2215,2220,2220,2215,2826
20240223,090700,141437000,2220,2220,2225,2215,3025
20240223,090600,134727665,2220,2225,2230,2220,14818
20240223,090500,101758430,2225,2220,2225,2215,2067
20240223,090400,97169890,2220,2215,2225,2215,10301
20240223,090300,74349145,2215,2210,2215,2205,1982
20240223,090200,69961370,2215,2210,2215,2210,6962
20240223,090100,54575270,2210,2210,2215,2210,3531
20240223,090000,46765215,2215,2215,2215,2210,14013