stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190800,1417053905,2340,2340,2340,2340,1942
20240222,190700,1417053905,2340,2340,2340,2340,0
20240222,190600,1417053905,2340,2340,2340,2340,0
20240222,190500,1417053905,2340,2340,2340,2340,0
20240222,190400,1417053905,2340,2340,2340,2340,0
20240222,190300,1417053905,2340,2340,2340,2340,0
20240222,190200,1417053905,2340,2340,2340,2340,0
20240222,190100,1417053905,2340,2340,2340,2340,0
20240222,190000,1417053905,2340,2340,2340,2340,0
20240222,185900,1417053905,2340,2340,2340,2340,0
20240222,185800,1417053905,2340,2340,2340,2340,0
20240222,185700,1417053905,2340,2340,2340,2340,0
20240222,185600,1417053905,2340,2340,2340,2340,0
20240222,185500,1417053905,2340,2340,2340,2340,0
20240222,185400,1417053905,2340,2340,2340,2340,0
20240222,185300,1417053905,2340,2340,2340,2340,0
20240222,185200,1417053905,2340,2340,2340,2340,0
20240222,185100,1417053905,2340,2340,2340,2340,0
20240222,185000,1417053905,2340,2340,2340,2340,0
20240222,184900,1417053905,2340,2340,2340,2340,0
20240222,184800,1417053905,2340,2340,2340,2340,0
20240222,184700,1417053905,2340,2340,2340,2340,0
20240222,184600,1417053905,2340,2340,2340,2340,0
20240222,184500,1417053905,2340,2340,2340,2340,0
20240222,184400,1417053905,2340,2340,2340,2340,0
20240222,184300,1417053905,2340,2340,2340,2340,0
20240222,184200,1417053905,2340,2340,2340,2340,0
20240222,184100,1417053905,2340,2340,2340,2340,0
20240222,184000,1417053905,2340,2340,2340,2340,0
20240222,183900,1417053905,2340,2340,2340,2340,0
20240222,183800,1417053905,2340,2340,2340,2340,1942
20240222,183700,1417053905,2340,2340,2340,2340,0
20240222,183600,1417053905,2340,2340,2340,2340,0
20240222,183500,1417053905,2340,2340,2340,2340,0
20240222,183400,1417053905,2340,2340,2340,2340,0
20240222,183300,1417053905,2340,2340,2340,2340,0
20240222,183200,1417053905,2340,2340,2340,2340,0
20240222,183100,1417053905,2340,2340,2340,2340,0
20240222,183000,1417053905,2340,2340,2340,2340,0
20240222,182900,1417053905,2340,2340,2340,2340,0
20240222,182800,1417053905,2340,2340,2340,2340,0
20240222,182700,1417053905,2340,2340,2340,2340,0
20240222,182600,1417053905,2340,2340,2340,2340,0
20240222,182500,1417053905,2340,2340,2340,2340,0
20240222,182400,1417053905,2340,2340,2340,2340,0
20240222,182300,1417053905,2340,2340,2340,2340,0
20240222,182200,1417053905,2340,2340,2340,2340,0
20240222,182100,1417053905,2340,2340,2340,2340,0
20240222,182000,1417053905,2340,2340,2340,2340,0
20240222,181900,1417053905,2340,2340,2340,2340,0
20240222,181800,1417053905,2340,2340,2340,2340,0
20240222,181700,1417053905,2340,2340,2340,2340,0
20240222,181600,1417053905,2340,2340,2340,2340,0
20240222,181500,1417053905,2340,2340,2340,2340,0
20240222,181400,1417053905,2340,2340,2340,2340,0
20240222,181300,1417053905,2340,2340,2340,2340,0
20240222,181200,1417053905,2340,2340,2340,2340,0
20240222,181100,1417053905,2340,2340,2340,2340,0
20240222,181000,1417053905,2340,2340,2340,2340,0
20240222,180900,1417053905,2340,2340,2340,2340,0
20240222,180800,1417053905,2340,2340,2340,2340,1942
20240222,180700,1417053905,2340,2340,2340,2340,0
20240222,180600,1417053905,2340,2340,2340,2340,0
20240222,180500,1417053905,2340,2340,2340,2340,0
20240222,180400,1417053905,2340,2340,2340,2340,0
20240222,180300,1417053905,2340,2340,2340,2340,0
20240222,180200,1417053905,2340,2340,2340,2340,0
20240222,180100,1417053905,2340,2340,2340,2340,0
20240222,180000,1417053905,2340,2340,2340,2340,0
20240222,175900,1417053905,2340,2340,2340,2340,0
20240222,175800,1417053905,2340,2340,2340,2340,0
20240222,175700,1417053905,2340,2340,2340,2340,0
20240222,175600,1417053905,2340,2340,2340,2340,0
20240222,175500,1417053905,2340,2340,2340,2340,0
20240222,175400,1417053905,2340,2340,2340,2340,0
20240222,175300,1417053905,2340,2340,2340,2340,0
20240222,175200,1417053905,2340,2340,2340,2340,0
20240222,175100,1417053905,2340,2340,2340,2340,0
20240222,175000,1417053905,2340,2340,2340,2340,0
20240222,174900,1417053905,2340,2340,2340,2340,0
20240222,174800,1417053905,2340,2340,2340,2340,0
20240222,174700,1417053905,2340,2340,2340,2340,0
20240222,174600,1417053905,2340,2340,2340,2340,0
20240222,174500,1417053905,2340,2340,2340,2340,0
20240222,174400,1417053905,2340,2340,2340,2340,0
20240222,174300,1417053905,2340,2340,2340,2340,0
20240222,174200,1417053905,2340,2340,2340,2340,0
20240222,174100,1417053905,2340,2340,2340,2340,0
20240222,174000,1417053905,2340,2340,2340,2340,0
20240222,173900,1417053905,2340,2340,2340,2340,0
20240222,173800,1417053905,2340,2340,2340,2340,1942
20240222,173700,1417053905,2340,2340,2340,2340,0
20240222,173600,1417053905,2340,2340,2340,2340,0
20240222,173500,1417053905,2340,2340,2340,2340,0
20240222,173400,1417053905,2340,2340,2340,2340,0
20240222,173300,1417053905,2340,2340,2340,2340,0
20240222,173200,1417053905,2340,2340,2340,2340,0
20240222,173100,1417053905,2340,2340,2340,2340,0
20240222,173000,1417053905,2340,2340,2340,2340,0
20240222,172900,1417053905,2340,2340,2340,2340,0
20240222,172800,1417053905,2340,2340,2340,2340,0
20240222,172700,1417053905,2340,2340,2340,2340,0
20240222,172600,1417053905,2340,2340,2340,2340,0
20240222,172500,1417053905,2340,2340,2340,2340,0
20240222,172400,1417053905,2340,2340,2340,2340,0
20240222,172300,1417053905,2340,2340,2340,2340,0
20240222,172200,1417053905,2340,2340,2340,2340,0
20240222,172100,1417053905,2340,2340,2340,2340,0
20240222,172000,1417053905,2340,2340,2340,2340,0
20240222,171900,1417053905,2340,2340,2340,2340,0
20240222,171800,1417053905,2340,2340,2340,2340,0
20240222,171700,1417053905,2340,2340,2340,2340,0
20240222,171600,1417053905,2340,2340,2340,2340,0
20240222,171500,1417053905,2340,2340,2340,2340,0
20240222,171400,1417053905,2340,2340,2340,2340,0
20240222,171300,1417053905,2340,2340,2340,2340,0
20240222,171200,1417053905,2340,2340,2340,2340,0
20240222,171100,1417053905,2340,2340,2340,2340,0
20240222,171000,1417053905,2340,2340,2340,2340,0
20240222,170900,1417053905,2340,2340,2340,2340,0
20240222,170800,1417053905,2340,2340,2340,2340,1942
20240222,170700,1417053905,2340,2340,2340,2340,0
20240222,170600,1417053905,2340,2340,2340,2340,0
20240222,170500,1417053905,2340,2340,2340,2340,0
20240222,170400,1417053905,2340,2340,2340,2340,0
20240222,170300,1417053905,2340,2340,2340,2340,0
20240222,170200,1417053905,2340,2340,2340,2340,0
20240222,170100,1417053905,2340,2340,2340,2340,0
20240222,170000,1417053905,2340,2340,2340,2340,0
20240222,165900,1417053905,2340,2340,2340,2340,0
20240222,165800,1417053905,2340,2340,2340,2340,0
20240222,165700,1417053905,2340,2340,2340,2340,0
20240222,165600,1417053905,2340,2340,2340,2340,0
20240222,165500,1417053905,2340,2340,2340,2340,0
20240222,165400,1417053905,2340,2340,2340,2340,0
20240222,165300,1417053905,2340,2340,2340,2340,0
20240222,165200,1417053905,2340,2340,2340,2340,0
20240222,165100,1417053905,2340,2340,2340,2340,0
20240222,165000,1417053905,2340,2340,2340,2340,0
20240222,164900,1417053905,2340,2340,2340,2340,0
20240222,164800,1417053905,2340,2340,2340,2340,0
20240222,164700,1417053905,2340,2340,2340,2340,0
20240222,164600,1417053905,2340,2340,2340,2340,0
20240222,164500,1417053905,2340,2340,2340,2340,0
20240222,164400,1417053905,2340,2340,2340,2340,0
20240222,164300,1417053905,2340,2340,2340,2340,0
20240222,164200,1417053905,2340,2340,2340,2340,0
20240222,164100,1417053905,2340,2340,2340,2340,0
20240222,164000,1417053905,2340,2340,2340,2340,0
20240222,163900,1417053905,2340,2340,2340,2340,0
20240222,163800,1417053905,2340,2340,2340,2340,1942
20240222,163700,1417053905,2340,2340,2340,2340,0
20240222,163600,1417053905,2340,2340,2340,2340,0
20240222,163500,1417053905,2340,2340,2340,2340,0
20240222,163400,1417053905,2340,2340,2340,2340,0
20240222,163300,1417053905,2340,2340,2340,2340,0
20240222,163200,1417053905,2340,2340,2340,2340,0
20240222,163100,1417053905,2340,2340,2340,2340,0
20240222,163000,1417053905,2340,2340,2340,2340,0
20240222,162900,1417053905,2340,2340,2340,2340,0
20240222,162800,1417053905,2340,2340,2340,2340,0
20240222,162700,1417053905,2340,2340,2340,2340,0
20240222,162600,1417053905,2340,2340,2340,2340,0
20240222,162500,1417053905,2340,2340,2340,2340,0
20240222,162400,1417053905,2340,2340,2340,2340,0
20240222,162300,1417053905,2340,2340,2340,2340,0
20240222,162200,1417053905,2340,2340,2340,2340,0
20240222,162100,1417053905,2340,2340,2340,2340,0
20240222,162000,1417053905,2340,2340,2340,2340,0
20240222,161900,1417053905,2340,2340,2340,2340,0
20240222,161800,1417053905,2340,2340,2340,2340,0
20240222,161700,1417053905,2340,2340,2340,2340,0
20240222,161600,1417053905,2340,2340,2340,2340,0
20240222,161500,1417053905,2340,2340,2340,2340,0
20240222,161400,1417053905,2340,2340,2340,2340,0
20240222,161300,1417053905,2340,2340,2340,2340,0
20240222,161200,1417053905,2340,2340,2340,2340,0
20240222,161100,1417053905,2340,2340,2340,2340,0
20240222,161000,1417053905,2340,2340,2340,2340,0
20240222,160900,1417053905,2340,2340,2340,2340,0
20240222,160800,1417053905,2340,2340,2340,2340,1942
20240222,160700,1417053905,2340,2340,2340,2340,0
20240222,160600,1417053905,2340,2340,2340,2340,0
20240222,160500,1417053905,2340,2340,2340,2340,0
20240222,160400,1417053905,2340,2340,2340,2340,0
20240222,160300,1417053905,2340,2340,2340,2340,0
20240222,160200,1417053905,2340,2340,2340,2340,0
20240222,160100,1417053905,2340,2340,2340,2340,0
20240222,160000,1417053905,2340,2340,2340,2340,0
20240222,155900,1417053905,2340,2340,2340,2340,0
20240222,155800,1417053905,2340,2340,2340,2340,0
20240222,155700,1417053905,2340,2340,2340,2340,0
20240222,155600,1417053905,2340,2340,2340,2340,0
20240222,155500,1417053905,2340,2340,2340,2340,0
20240222,155400,1417053905,2340,2340,2340,2340,0
20240222,155300,1417053905,2340,2340,2340,2340,0
20240222,155200,1417053905,2340,2340,2340,2340,0
20240222,155100,1417053905,2340,2340,2340,2340,0
20240222,155000,1417053905,2340,2340,2340,2340,0
20240222,154900,1417053905,2340,2340,2340,2340,0
20240222,154800,1417053905,2340,2340,2340,2340,0
20240222,154700,1417053905,2340,2340,2340,2340,0
20240222,154600,1417053905,2340,2340,2340,2340,0
20240222,154500,1417053905,2340,2340,2340,2340,0
20240222,154400,1417053905,2340,2340,2340,2340,0
20240222,154300,1417053905,2340,2340,2340,2340,0
20240222,154200,1417053905,2340,2340,2340,2340,0
20240222,154100,1417053905,2340,2340,2340,2340,0
20240222,154000,1417053905,2340,2340,2340,2340,0
20240222,153900,1417053905,2340,2340,2340,2340,0
20240222,153800,1417053905,2340,2340,2340,2340,1942
20240222,153700,1417053905,2340,2340,2340,2340,0
20240222,153600,1417053905,2340,2340,2340,2340,0
20240222,153500,1417053905,2340,2340,2340,2340,0
20240222,153400,1417053905,2340,2340,2340,2340,0
20240222,153300,1417053905,2340,2340,2340,2340,0
20240222,153200,1417053905,2340,2340,2340,2340,0
20240222,153100,1417053905,2340,2340,2340,2340,0
20240222,153000,1417053905,2340,2340,2340,2340,1942
20240222,152900,1412509625,2350,2350,2350,2350,0
20240222,152800,1412509625,2350,2350,2350,2350,0
20240222,152700,1412509625,2350,2350,2350,2350,0
20240222,152600,1412509625,2350,2350,2350,2350,0
20240222,152500,1412509625,2350,2350,2350,2350,0
20240222,152400,1412509625,2350,2350,2350,2350,0
20240222,152300,1412509625,2350,2350,2350,2350,0
20240222,152200,1412509625,2350,2350,2350,2350,0
20240222,152100,1412509625,2350,2350,2350,2350,0
20240222,152000,1412509625,2350,2350,2350,2350,0
20240222,151900,1412509625,2350,2355,2355,2335,151
20240222,151800,1412154085,2355,2335,2355,2335,396
20240222,151700,1411225865,2345,2335,2345,2335,2240
20240222,151600,1405993365,2335,2340,2340,2335,125
20240222,151500,1405700990,2340,2345,2345,2340,306
20240222,151400,1404983720,2340,2340,2340,2340,343
20240222,151300,1404181100,2340,2345,2345,2340,892
20240222,151200,1402090810,2345,2345,2345,2345,50
20240222,151100,1401973560,2345,2345,2345,2345,4
20240222,151000,1401964180,2345,2345,2350,2345,2371
20240222,150900,1396402500,2355,2355,2355,2355,0
20240222,150800,1396402500,2355,2355,2355,2350,9848
20240222,150700,1373218015,2355,2355,2355,2355,0
20240222,150600,1373218015,2355,2360,2360,2355,1007
20240222,150500,1370846495,2360,2350,2360,2350,690
20240222,150400,1369218995,2360,2355,2360,2355,2525
20240222,150300,1363262505,2355,2355,2355,2355,20
20240222,150200,1363215405,2350,2350,2350,2350,599
20240222,150100,1361807755,2350,2350,2350,2350,74
20240222,150000,1361633855,2355,2345,2355,2345,6860
20240222,145900,1345546655,2345,2345,2345,2340,3416
20240222,145800,1337537265,2345,2350,2355,2345,2245
20240222,145700,1332271420,2350,2350,2350,2350,302
20240222,145600,1331561720,2355,2350,2355,2350,2971
20240222,145500,1324577770,2355,2355,2355,2350,415
20240222,145400,1323602445,2355,2355,2355,2355,22
20240222,145300,1323550635,2355,2350,2355,2350,996
20240222,145200,1321205350,2350,2345,2350,2345,63
20240222,145100,1321057305,2355,2355,2355,2345,433
20240222,145000,1320037710,2355,2345,2355,2345,2685
20240222,144900,1313727255,2340,2340,2340,2340,0
20240222,144800,1313727255,2340,2350,2360,2340,2973
20240222,144700,1306750480,2345,2350,2350,2345,2922
20240222,144600,1299898360,2350,2350,2350,2350,400
20240222,144500,1298958360,2350,2350,2350,2350,304
20240222,144400,1298243960,2350,2350,2350,2350,26
20240222,144300,1298182860,2350,2350,2350,2350,70
20240222,144200,1298018360,2350,2350,2350,2350,0
20240222,144100,1298018360,2350,2350,2350,2350,5
20240222,144000,1298006610,2350,2350,2350,2350,5
20240222,143900,1297994860,2350,2350,2355,2350,137
20240222,143800,1297672865,2355,2355,2355,2350,8
20240222,143700,1297654030,2350,2350,2350,2350,159
20240222,143600,1297280380,2350,2350,2350,2350,1
20240222,143500,1297278030,2345,2345,2345,2345,0
20240222,143400,1297278030,2345,2350,2355,2345,927
20240222,143300,1295095165,2355,2355,2355,2355,0
20240222,143200,1295095165,2355,2355,2355,2355,0
20240222,143100,1295095165,2355,2350,2355,2350,4
20240222,143000,1295085760,2355,2355,2355,2355,0
20240222,142900,1295085760,2355,2350,2355,2350,73
20240222,142800,1294914200,2345,2345,2345,2345,10
20240222,142700,1294890750,2345,2345,2345,2345,21
20240222,142600,1294841505,2345,2345,2345,2345,419
20240222,142500,1293858950,2350,2345,2350,2345,140
20240222,142400,1293530505,2350,2350,2350,2350,1
20240222,142300,1293528155,2340,2340,2340,2340,0
20240222,142200,1293528155,2340,2340,2340,2340,0
20240222,142100,1293528155,2340,2350,2350,2340,832
20240222,142000,1291577905,2350,2350,2350,2350,0
20240222,141900,1291577905,2350,2350,2350,2350,1
20240222,141800,1291575555,2350,2350,2350,2350,15
20240222,141700,1291540305,2340,2340,2340,2340,0
20240222,141600,1291540305,2340,2335,2340,2335,1427
20240222,141500,1288203245,2335,2335,2335,2335,2686
20240222,141400,1281931435,2335,2335,2335,2335,1974
20240222,141300,1277322145,2340,2340,2340,2340,0
20240222,141200,1277322145,2340,2340,2340,2340,50
20240222,141100,1277205145,2340,2340,2340,2340,26
20240222,141000,1277144305,2340,2340,2340,2340,2559
20240222,140900,1271156245,2340,2340,2340,2340,1199
20240222,140800,1268350585,2345,2345,2345,2345,60
20240222,140700,1268209885,2345,2345,2345,2345,1280
20240222,140600,1265208285,2345,2345,2345,2345,10
20240222,140500,1265184835,2345,2345,2345,2345,113
20240222,140400,1264919850,2350,2360,2360,2350,160
20240222,140300,1264543550,2350,2350,2350,2350,100
20240222,140200,1264308550,2350,2350,2350,2350,19
20240222,140100,1264263900,2350,2350,2350,2350,399
20240222,140000,1263326250,2350,2350,2350,2350,130
20240222,135900,1263020750,2350,2345,2350,2345,833
20240222,135800,1261067200,2355,2350,2355,2350,5
20240222,135700,1261055445,2355,2350,2355,2345,107
20240222,135600,1260803655,2350,2350,2350,2350,1
20240222,135500,1260801305,2355,2355,2355,2355,532
20240222,135400,1259548445,2360,2355,2360,2355,290
20240222,135300,1258865215,2345,2345,2345,2345,0
20240222,135200,1258865215,2345,2345,2345,2345,603
20240222,135100,1257451180,2355,2355,2355,2355,0
20240222,135000,1257451180,2355,2355,2355,2355,1
20240222,134900,1257448825,2350,2350,2350,2350,0
20240222,134800,1257448825,2350,2350,2350,2350,500
20240222,134700,1256273825,2350,2350,2350,2350,50
20240222,134600,1256156325,2345,2345,2345,2345,400
20240222,134500,1255218325,2345,2345,2345,2345,0
20240222,134400,1255218325,2345,2345,2345,2345,5
20240222,134300,1255206600,2345,2345,2345,2345,126
20240222,134200,1254911130,2345,2345,2345,2345,20
20240222,134100,1254864230,2345,2345,2345,2345,236
20240222,134000,1254310810,2345,2345,2345,2345,16
20240222,133900,1254273290,2345,2345,2345,2345,0
20240222,133800,1254273290,2345,2345,2345,2345,500
20240222,133700,1253100790,2345,2345,2345,2345,0
20240222,133600,1253100790,2345,2340,2345,2340,302
20240222,133500,1252394100,2340,2350,2350,2340,849
20240222,133400,1250407430,2345,2345,2345,2345,593
20240222,133300,1249016845,2350,2350,2350,2350,0
20240222,133200,1249016845,2350,2350,2350,2345,2163
20240222,133100,1243934345,2355,2355,2360,2355,1002
20240222,133000,1241574625,2355,2355,2355,2355,9
20240222,132900,1241553430,2350,2355,2355,2350,101
20240222,132800,1241316075,2355,2350,2355,2350,62
20240222,132700,1241170365,2355,2355,2355,2355,8
20240222,132600,1241151525,2355,2355,2355,2355,1
20240222,132500,1241149170,2355,2355,2355,2355,0
20240222,132400,1241149170,2355,2355,2355,2355,0
20240222,132300,1241149170,2355,2355,2355,2355,0
20240222,132200,1241149170,2355,2345,2355,2340,11376
20240222,132100,1214467560,2345,2345,2345,2345,792
20240222,132000,1212610320,2345,2345,2345,2345,592
20240222,131900,1211222080,2340,2340,2340,2340,0
20240222,131800,1211222080,2340,2340,2340,2340,1642
20240222,131700,1207379800,2335,2335,2335,2335,183
20240222,131600,1206952495,2340,2340,2340,2340,190
20240222,131500,1206507895,2345,2345,2345,2345,151
20240222,131400,1206153800,2345,2345,2345,2345,0
20240222,131300,1206153800,2345,2345,2345,2345,10
20240222,131200,1206130350,2345,2345,2350,2340,178
20240222,131100,1205712745,2345,2345,2345,2345,53
20240222,131000,1205588460,2345,2340,2345,2340,4
20240222,130900,1205579090,2340,2345,2345,2340,32
20240222,130800,1205504160,2345,2350,2350,2345,421
20240222,130700,1204516320,2350,2350,2350,2350,0
20240222,130600,1204516320,2350,2350,2360,2325,11843
20240222,130500,1176843935,2350,2350,2350,2350,100
20240222,130400,1176608935,2355,2355,2355,2355,10
20240222,130300,1176585385,2355,2355,2355,2355,6
20240222,130200,1176571255,2360,2360,2360,2360,1
20240222,130100,1176568895,2350,2360,2360,2350,226
20240222,130000,1176037775,2355,2355,2355,2355,783
20240222,125900,1174193810,2360,2360,2360,2345,401
20240222,125800,1173251330,2360,2360,2360,2360,1
20240222,125700,1173248970,2360,2360,2360,2360,0
20240222,125600,1173248970,2360,2360,2360,2360,3
20240222,125500,1173241890,2365,2365,2365,2365,279
20240222,125400,1172582055,2365,2365,2365,2365,0
20240222,125300,1172582055,2365,2360,2365,2350,4442
20240222,125200,1162134810,2365,2365,2365,2365,0
20240222,125100,1162134810,2365,2365,2365,2365,0
20240222,125000,1162134810,2365,2365,2365,2365,423
20240222,124900,1161134415,2365,2365,2370,2365,94
20240222,124800,1160911855,2365,2365,2365,2365,43
20240222,124700,1160810160,2365,2365,2365,2365,1054
20240222,124600,1158317450,2365,2365,2365,2365,0
20240222,124500,1158317450,2365,2355,2365,2355,1314
20240222,124400,1155212975,2355,2360,2360,2355,230
20240222,124300,1154670270,2365,2365,2365,2365,0
20240222,124200,1154670270,2365,2365,2365,2365,600
20240222,124100,1153251270,2360,2360,2360,2360,1033
20240222,124000,1150813390,2360,2360,2360,2360,100
20240222,123900,1150577390,2360,2375,2375,2360,1828
20240222,123800,1146258785,2375,2375,2375,2375,12
20240222,123700,1146230285,2375,2365,2375,2365,501
20240222,123600,1145040420,2365,2365,2365,2365,2
20240222,123500,1145035690,2365,2375,2375,2365,1143
20240222,123400,1142326780,2375,2375,2375,2375,100
20240222,123300,1142089280,2375,2375,2375,2375,996
20240222,123200,1139723780,2375,2375,2375,2375,146
20240222,123100,1139377030,2375,2375,2375,2375,989
20240222,123000,1137028155,2375,2375,2375,2375,46
20240222,122900,1136918905,2375,2380,2385,2375,577
20240222,122800,1135546650,2380,2380,2380,2375,694
20240222,122700,1133895020,2380,2380,2380,2375,249
20240222,122600,1133303045,2375,2380,2380,2375,125
20240222,122500,1133005670,2380,2375,2380,2375,532
20240222,122400,1131739670,2375,2375,2375,2375,66
20240222,122300,1131582920,2380,2380,2380,2375,430
20240222,122200,1130559525,2380,2380,2380,2380,200
20240222,122100,1130083525,2380,2375,2380,2375,847
20240222,122000,1128069770,2370,2375,2375,2370,35
20240222,121900,1127986770,2375,2370,2375,2370,625
20240222,121800,1126504520,2375,2370,2375,2370,691
20240222,121700,1124866565,2370,2370,2370,2370,5
20240222,121600,1124854715,2370,2370,2370,2370,3
20240222,121500,1124847605,2370,2370,2370,2370,8
20240222,121400,1124828645,2370,2370,2370,2370,45
20240222,121300,1124721995,2370,2370,2370,2370,47
20240222,121200,1124610605,2375,2370,2375,2370,1189
20240222,121100,1121791925,2370,2370,2370,2370,18
20240222,121000,1121749265,2375,2370,2375,2370,30
20240222,120900,1121678035,2370,2360,2370,2360,392
20240222,120800,1120751655,2370,2370,2370,2370,200
20240222,120700,1120277655,2370,2360,2370,2360,3
20240222,120600,1120270555,2370,2360,2370,2360,498
20240222,120500,1119094275,2360,2365,2365,2360,2919
20240222,120400,1112205425,2365,2365,2365,2365,0
20240222,120300,1112205425,2365,2365,2365,2365,323
20240222,120200,1111441530,2365,2365,2365,2365,220
20240222,120100,1110921230,2360,2360,2360,2360,1213
20240222,120000,1108058550,2360,2360,2360,2360,20
20240222,115900,1108011350,2360,2365,2365,2360,506
20240222,115800,1106817150,2365,2365,2365,2365,0
20240222,115700,1106817150,2365,2365,2365,2365,77
20240222,115600,1106635045,2355,2360,2360,2355,100
20240222,115500,1106399520,2365,2365,2365,2365,5
20240222,115400,1106387695,2365,2365,2365,2365,1
20240222,115300,1106385330,2355,2365,2365,2355,12
20240222,115200,1106356965,2355,2360,2360,2355,3
20240222,115100,1106349890,2360,2360,2360,2360,84
20240222,115000,1106151650,2360,2360,2360,2360,14
20240222,114900,1106118610,2355,2355,2355,2355,1
20240222,114800,1106116255,2355,2360,2360,2355,2
20240222,114700,1106111540,2355,2355,2355,2355,21
20240222,114600,1106062085,2355,2350,2355,2350,530
20240222,114500,1104816435,2350,2350,2350,2350,50
20240222,114400,1104698935,2365,2365,2365,2365,0
20240222,114300,1104698935,2365,2365,2365,2365,3
20240222,114200,1104691840,2350,2350,2350,2350,1
20240222,114100,1104689490,2350,2350,2350,2350,700
20240222,114000,1103044490,2365,2365,2365,2365,0
20240222,113900,1103044490,2365,2365,2365,2365,0
20240222,113800,1103044490,2365,2360,2365,2360,3040
20240222,113700,1095860175,2360,2360,2360,2360,0
20240222,113600,1095860175,2360,2355,2360,2355,3200
20240222,113500,1088318135,2360,2360,2360,2360,1
20240222,113400,1088315775,2360,2360,2360,2360,0
20240222,113300,1088315775,2360,2355,2360,2355,122
20240222,113200,1088028205,2355,2350,2355,2350,689
20240222,113100,1086409045,2350,2350,2350,2345,1213
20240222,113000,1083561605,2365,2365,2365,2365,3
20240222,112900,1083554510,2365,2365,2365,2365,1
20240222,112800,1083552145,2365,2365,2365,2365,1
20240222,112700,1083549780,2360,2360,2360,2360,0
20240222,112600,1083549780,2360,2355,2360,2350,1012
20240222,112500,1081169525,2355,2360,2365,2355,115
20240222,112400,1080898665,2360,2360,2360,2360,376
20240222,112300,1080011305,2365,2365,2370,2345,8059
20240222,112200,1060974800,2370,2365,2370,2365,2199
20240222,112100,1055764155,2370,2375,2375,2370,83
20240222,112000,1055567245,2375,2370,2375,2365,632
20240222,111900,1054069465,2375,2375,2375,2375,383
20240222,111800,1053159840,2375,2375,2375,2375,2
20240222,111700,1053155090,2365,2365,2365,2365,21
20240222,111600,1053105425,2365,2365,2365,2365,10
20240222,111500,1053081775,2365,2370,2370,2365,59
20240222,111400,1052942095,2370,2370,2370,2370,7
20240222,111300,1052925505,2370,2365,2370,2365,84
20240222,111200,1052726525,2365,2365,2365,2365,0
20240222,111100,1052726525,2365,2370,2370,2365,1551
20240222,111000,1049057280,2370,2370,2370,2370,474
20240222,110900,1047933900,2375,2375,2375,2375,8
20240222,110800,1047914900,2365,2365,2375,2365,770
20240222,110700,1046092295,2365,2365,2365,2365,490
20240222,110600,1044933445,2365,2365,2365,2365,48
20240222,110500,1044819925,2365,2370,2370,2365,313
20240222,110400,1044078805,2365,2360,2370,2360,569
20240222,110300,1042734870,2360,2360,2360,2360,1
20240222,110200,1042732510,2360,2365,2365,2360,47
20240222,110100,1042621580,2360,2365,2365,2360,169
20240222,110000,1042221900,2370,2375,2375,2365,41
20240222,105900,1042124720,2375,2370,2375,2370,402
20240222,105800,1041171975,2365,2360,2365,2360,85
20240222,105700,1040970955,2365,2360,2365,2360,164
20240222,105600,1040583230,2365,2360,2365,2355,98
20240222,105500,1040352275,2370,2365,2370,2360,2778
20240222,105400,1033785695,2365,2385,2395,2365,3195
20240222,105300,1026201315,2395,2345,2395,2345,7408
20240222,105200,1008528350,2360,2365,2375,2335,21520
20240222,105100,958128600,2365,2365,2370,2365,1012
20240222,105000,955735215,2365,2365,2370,2365,1002
20240222,104900,953365480,2370,2380,2380,2355,8391
20240222,104800,933512170,2380,2380,2380,2380,0
20240222,104700,933512170,2380,2380,2380,2380,42
20240222,104600,933412210,2380,2370,2380,2370,22
20240222,104500,933360060,2370,2370,2370,2370,8
20240222,104400,933341100,2375,2375,2380,2375,1965
20240222,104300,928674125,2385,2385,2385,2350,9860
20240222,104200,905329395,2385,2385,2385,2385,5
20240222,104100,905317470,2395,2395,2395,2390,7
20240222,104000,905300710,2395,2395,2395,2395,10
20240222,103900,905276760,2395,2395,2395,2385,3009
20240222,103800,898097515,2390,2395,2400,2390,6130
20240222,103700,883427700,2400,2400,2400,2400,129
20240222,103600,883118100,2405,2400,2405,2385,7959
20240222,103500,864010090,2400,2405,2405,2390,14555
20240222,103400,829092750,2405,2400,2405,2400,7769
20240222,103300,810441055,2400,2395,2405,2395,15064
20240222,103200,774287140,2395,2390,2400,2390,8548
20240222,103100,753814010,2395,2395,2395,2390,414
20240222,103000,752823405,2390,2390,2395,2390,2473
20240222,102900,746904595,2390,2385,2390,2380,11200
20240222,102800,720143660,2385,2390,2390,2380,1502
20240222,102700,716555495,2390,2375,2390,2375,2060
20240222,102600,711638760,2360,2390,2390,2360,2536
20240222,102500,705623325,2375,2380,2390,2375,6658
20240222,102400,689768000,2375,2365,2375,2365,8991
20240222,102300,668449885,2350,2350,2350,2350,0
20240222,102200,668449885,2350,2350,2350,2350,0
20240222,102100,668449885,2350,2350,2350,2350,0
20240222,102000,668449885,2350,2360,2365,2350,21
20240222,101900,668400400,2365,2360,2365,2360,96
20240222,101800,668173835,2365,2360,2365,2360,933
20240222,101700,665968060,2365,2355,2365,2355,2000
20240222,101600,661243310,2355,2355,2355,2355,2
20240222,101500,661238600,2355,2355,2355,2355,20
20240222,101400,661191500,2355,2355,2355,2355,260
20240222,101300,660579200,2355,2355,2355,2355,0
20240222,101200,660579200,2355,2355,2355,2355,0
20240222,101100,660579200,2355,2350,2355,2350,313
20240222,101000,659843645,2345,2345,2345,2345,7
20240222,100900,659827230,2340,2340,2340,2340,10
20240222,100800,659803830,2340,2345,2345,2340,3362
20240222,100700,651933210,2350,2345,2350,2345,1984
20240222,100600,647270915,2345,2345,2345,2345,0
20240222,100500,647270915,2345,2340,2345,2340,332
20240222,100400,646492745,2340,2345,2345,2340,23
20240222,100300,646438915,2345,2335,2345,2335,1404
20240222,100200,643155195,2335,2330,2335,2325,53
20240222,100100,643031955,2330,2335,2335,2330,15
20240222,100000,642996950,2330,2330,2330,2325,372
20240222,095900,642132015,2330,2330,2330,2330,891
20240222,095800,640055985,2325,2325,2325,2325,21
20240222,095700,640007160,2325,2325,2330,2325,552
20240222,095600,638721760,2330,2325,2330,2325,23
20240222,095500,638668275,2330,2325,2330,2325,954
20240222,095400,636447445,2325,2310,2325,2310,5288
20240222,095300,624223065,2310,2310,2315,2310,3733
20240222,095200,615591490,2310,2315,2315,2310,6370
20240222,095100,600856965,2320,2325,2325,2315,3364
20240222,095000,593052235,2325,2325,2325,2325,655
20240222,094900,591529360,2320,2320,2320,2315,8180
20240222,094800,572552270,2320,2330,2330,2320,3077
20240222,094700,565391655,2330,2330,2330,2330,251
20240222,094600,564806825,2330,2330,2330,2330,1707
20240222,094500,560829515,2330,2330,2330,2330,101
20240222,094400,560594185,2335,2335,2335,2335,222
20240222,094300,560075815,2330,2330,2330,2330,176
20240222,094200,559665735,2330,2335,2335,2330,3536
20240222,094100,551423785,2335,2335,2335,2330,677
20240222,094000,549843145,2335,2345,2345,2335,824
20240222,093900,547918950,2345,2345,2345,2345,0
20240222,093800,547918950,2345,2335,2345,2330,3776
20240222,093700,539100625,2330,2335,2335,2325,1308
20240222,093600,536054040,2335,2330,2335,2325,11344
20240222,093500,509671300,2330,2335,2335,2330,1538
20240222,093400,506083530,2335,2330,2340,2325,7692
20240222,093300,488155520,2335,2340,2340,2335,4240
20240222,093200,478234025,2350,2350,2350,2350,1072
20240222,093100,475714825,2355,2360,2365,2350,1407
20240222,093000,472404375,2370,2355,2370,2355,172
20240222,092900,471999270,2355,2355,2355,2355,301
20240222,092800,471290415,2355,2355,2365,2355,542
20240222,092700,470013845,2370,2380,2380,2325,9595
20240222,092600,447456795,2380,2375,2380,2375,7018
20240222,092500,430770280,2370,2355,2370,2355,2167
20240222,092400,425650250,2360,2355,2360,2350,435
20240222,092300,424627135,2355,2360,2360,2355,237
20240222,092200,424068610,2360,2370,2375,2360,5
20240222,092100,424056775,2360,2360,2365,2360,4527
20240222,092000,413372955,2365,2365,2375,2365,562
20240222,091900,412043765,2375,2380,2385,2370,7605
20240222,091800,393979165,2385,2390,2395,2380,2611
20240222,091700,387747760,2390,2395,2395,2390,1523
20240222,091600,384100815,2395,2380,2395,2375,6988
20240222,091500,367407670,2380,2380,2385,2380,3628
20240222,091400,358772770,2380,2390,2390,2370,5761
20240222,091300,345055735,2395,2390,2395,2390,12890
20240222,091200,314223880,2390,2365,2390,2365,16464
20240222,091100,275083515,2365,2350,2365,2350,3797
20240222,091000,266115820,2355,2345,2355,2345,1424
20240222,090900,262767300,2345,2340,2345,2330,2205
20240222,090800,257605330,2340,2360,2370,2340,10895
20240222,090700,231906860,2370,2370,2375,2365,5857
20240222,090600,218025270,2370,2350,2375,2350,11558
20240222,090500,190715390,2350,2360,2365,2350,7679
20240222,090400,172635470,2365,2365,2365,2350,10707
20240222,090300,147392210,2360,2335,2360,2335,33035
20240222,090200,69757600,2320,2310,2330,2300,15795
20240222,090100,33210115,2300,2295,2310,2295,4667
20240222,090000,22487510,2295,2310,2320,2295,9742