stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192100,3003076882,435,435,435,435,87404
20240222,192000,3003076882,435,435,435,435,0
20240222,191900,3003076882,435,435,435,435,0
20240222,191800,3003076882,435,435,435,435,0
20240222,191700,3003076882,435,435,435,435,0
20240222,191600,3003076882,435,435,435,435,0
20240222,191500,3003076882,435,435,435,435,0
20240222,191400,3003076882,435,435,435,435,0
20240222,191300,3003076882,435,435,435,435,0
20240222,191200,3003076882,435,435,435,435,0
20240222,191100,3003076882,435,435,435,435,0
20240222,191000,3003076882,435,435,435,435,0
20240222,190900,3003076882,435,435,435,435,0
20240222,190800,3003076882,435,435,435,435,0
20240222,190700,3003076882,435,435,435,435,0
20240222,190600,3003076882,435,435,435,435,0
20240222,190500,3003076882,435,435,435,435,0
20240222,190400,3003076882,435,435,435,435,0
20240222,190300,3003076882,435,435,435,435,0
20240222,190200,3003076882,435,435,435,435,0
20240222,190100,3003076882,435,435,435,435,0
20240222,190000,3003076882,435,435,435,435,0
20240222,185900,3003076882,435,435,435,435,0
20240222,185800,3003076882,435,435,435,435,0
20240222,185700,3003076882,435,435,435,435,0
20240222,185600,3003076882,435,435,435,435,0
20240222,185500,3003076882,435,435,435,435,0
20240222,185400,3003076882,435,435,435,435,0
20240222,185300,3003076882,435,435,435,435,0
20240222,185200,3003076882,435,435,435,435,0
20240222,185100,3003076882,435,435,435,435,87404
20240222,185000,3003076882,435,435,435,435,0
20240222,184900,3003076882,435,435,435,435,0
20240222,184800,3003076882,435,435,435,435,0
20240222,184700,3003076882,435,435,435,435,0
20240222,184600,3003076882,435,435,435,435,0
20240222,184500,3003076882,435,435,435,435,0
20240222,184400,3003076882,435,435,435,435,0
20240222,184300,3003076882,435,435,435,435,0
20240222,184200,3003076882,435,435,435,435,0
20240222,184100,3003076882,435,435,435,435,0
20240222,184000,3003076882,435,435,435,435,0
20240222,183900,3003076882,435,435,435,435,0
20240222,183800,3003076882,435,435,435,435,0
20240222,183700,3003076882,435,435,435,435,0
20240222,183600,3003076882,435,435,435,435,0
20240222,183500,3003076882,435,435,435,435,0
20240222,183400,3003076882,435,435,435,435,0
20240222,183300,3003076882,435,435,435,435,0
20240222,183200,3003076882,435,435,435,435,0
20240222,183100,3003076882,435,435,435,435,0
20240222,183000,3003076882,435,435,435,435,0
20240222,182900,3003076882,435,435,435,435,0
20240222,182800,3003076882,435,435,435,435,0
20240222,182700,3003076882,435,435,435,435,0
20240222,182600,3003076882,435,435,435,435,0
20240222,182500,3003076882,435,435,435,435,0
20240222,182400,3003076882,435,435,435,435,0
20240222,182300,3003076882,435,435,435,435,0
20240222,182200,3003076882,435,435,435,435,0
20240222,182100,3003076882,435,435,435,435,87404
20240222,182000,3003076882,435,435,435,435,0
20240222,181900,3003076882,435,435,435,435,0
20240222,181800,3003076882,435,435,435,435,0
20240222,181700,3003076882,435,435,435,435,0
20240222,181600,3003076882,435,435,435,435,0
20240222,181500,3003076882,435,435,435,435,0
20240222,181400,3003076882,435,435,435,435,0
20240222,181300,3003076882,435,435,435,435,0
20240222,181200,3003076882,435,435,435,435,0
20240222,181100,3003076882,435,435,435,435,0
20240222,181000,3003076882,435,435,435,435,0
20240222,180900,3003076882,435,435,435,435,0
20240222,180800,3003076882,435,435,435,435,0
20240222,180700,3003076882,435,435,435,435,0
20240222,180600,3003076882,435,435,435,435,0
20240222,180500,3003076882,435,435,435,435,0
20240222,180400,3003076882,435,435,435,435,0
20240222,180300,3003076882,435,435,435,435,0
20240222,180200,3003076882,435,435,435,435,0
20240222,180100,3003076882,435,435,435,435,0
20240222,180000,3003076882,435,435,435,435,0
20240222,175900,3003076882,435,435,435,435,0
20240222,175800,3003076882,435,435,435,435,0
20240222,175700,3003076882,435,435,435,435,0
20240222,175600,3003076882,435,435,435,435,0
20240222,175500,3003076882,435,435,435,435,0
20240222,175400,3003076882,435,435,435,435,0
20240222,175300,3003076882,435,435,435,435,0
20240222,175200,3003076882,435,435,435,435,0
20240222,175100,3003076882,435,435,435,435,87404
20240222,175000,3003076882,435,435,435,435,0
20240222,174900,3003076882,435,435,435,435,0
20240222,174800,3003076882,435,435,435,435,0
20240222,174700,3003076882,435,435,435,435,0
20240222,174600,3003076882,435,435,435,435,0
20240222,174500,3003076882,435,435,435,435,0
20240222,174400,3003076882,435,435,435,435,0
20240222,174300,3003076882,435,435,435,435,0
20240222,174200,3003076882,435,435,435,435,0
20240222,174100,3003076882,435,435,435,435,0
20240222,174000,3003076882,435,435,435,435,0
20240222,173900,3003076882,435,435,435,435,0
20240222,173800,3003076882,435,435,435,435,0
20240222,173700,3003076882,435,435,435,435,0
20240222,173600,3003076882,435,435,435,435,0
20240222,173500,3003076882,435,435,435,435,0
20240222,173400,3003076882,435,435,435,435,0
20240222,173300,3003076882,435,435,435,435,0
20240222,173200,3003076882,435,435,435,435,0
20240222,173100,3003076882,435,435,435,435,0
20240222,173000,3003076882,435,435,435,435,0
20240222,172900,3003076882,435,435,435,435,0
20240222,172800,3003076882,435,435,435,435,0
20240222,172700,3003076882,435,435,435,435,0
20240222,172600,3003076882,435,435,435,435,0
20240222,172500,3003076882,435,435,435,435,0
20240222,172400,3003076882,435,435,435,435,0
20240222,172300,3003076882,435,435,435,435,0
20240222,172200,3003076882,435,435,435,435,0
20240222,172100,3003076882,435,435,435,435,87404
20240222,172000,3003076882,435,435,435,435,0
20240222,171900,3003076882,435,435,435,435,0
20240222,171800,3003076882,435,435,435,435,0
20240222,171700,3003076882,435,435,435,435,0
20240222,171600,3003076882,435,435,435,435,0
20240222,171500,3003076882,435,435,435,435,0
20240222,171400,3003076882,435,435,435,435,0
20240222,171300,3003076882,435,435,435,435,0
20240222,171200,3003076882,435,435,435,435,0
20240222,171100,3003076882,435,435,435,435,0
20240222,171000,3003076882,435,435,435,435,0
20240222,170900,3003076882,435,435,435,435,0
20240222,170800,3003076882,435,435,435,435,0
20240222,170700,3003076882,435,435,435,435,0
20240222,170600,3003076882,435,435,435,435,0
20240222,170500,3003076882,435,435,435,435,0
20240222,170400,3003076882,435,435,435,435,0
20240222,170300,3003076882,435,435,435,435,0
20240222,170200,3003076882,435,435,435,435,0
20240222,170100,3003076882,435,435,435,435,0
20240222,170000,3003076882,435,435,435,435,0
20240222,165900,3003076882,435,435,435,435,0
20240222,165800,3003076882,435,435,435,435,0
20240222,165700,3003076882,435,435,435,435,0
20240222,165600,3003076882,435,435,435,435,0
20240222,165500,3003076882,435,435,435,435,0
20240222,165400,3003076882,435,435,435,435,0
20240222,165300,3003076882,435,435,435,435,0
20240222,165200,3003076882,435,435,435,435,0
20240222,165100,3003076882,435,435,435,435,87404
20240222,165000,3003076882,435,435,435,435,0
20240222,164900,3003076882,435,435,435,435,0
20240222,164800,3003076882,435,435,435,435,0
20240222,164700,3003076882,435,435,435,435,0
20240222,164600,3003076882,435,435,435,435,0
20240222,164500,3003076882,435,435,435,435,0
20240222,164400,3003076882,435,435,435,435,0
20240222,164300,3003076882,435,435,435,435,0
20240222,164200,3003076882,435,435,435,435,0
20240222,164100,3003076882,435,435,435,435,0
20240222,164000,3003076882,435,435,435,435,0
20240222,163900,3003076882,435,435,435,435,0
20240222,163800,3003076882,435,435,435,435,0
20240222,163700,3003076882,435,435,435,435,0
20240222,163600,3003076882,435,435,435,435,0
20240222,163500,3003076882,435,435,435,435,0
20240222,163400,3003076882,435,435,435,435,0
20240222,163300,3003076882,435,435,435,435,0
20240222,163200,3003076882,435,435,435,435,0
20240222,163100,3003076882,435,435,435,435,0
20240222,163000,3003076882,435,435,435,435,0
20240222,162900,3003076882,435,435,435,435,0
20240222,162800,3003076882,435,435,435,435,0
20240222,162700,3003076882,435,435,435,435,0
20240222,162600,3003076882,435,435,435,435,0
20240222,162500,3003076882,435,435,435,435,0
20240222,162400,3003076882,435,435,435,435,0
20240222,162300,3003076882,435,435,435,435,0
20240222,162200,3003076882,435,435,435,435,0
20240222,162100,3003076882,435,435,435,435,87404
20240222,162000,3003076882,435,435,435,435,0
20240222,161900,3003076882,435,435,435,435,0
20240222,161800,3003076882,435,435,435,435,0
20240222,161700,3003076882,435,435,435,435,0
20240222,161600,3003076882,435,435,435,435,0
20240222,161500,3003076882,435,435,435,435,0
20240222,161400,3003076882,435,435,435,435,0
20240222,161300,3003076882,435,435,435,435,0
20240222,161200,3003076882,435,435,435,435,0
20240222,161100,3003076882,435,435,435,435,0
20240222,161000,3003076882,435,435,435,435,0
20240222,160900,3003076882,435,435,435,435,0
20240222,160800,3003076882,435,435,435,435,0
20240222,160700,3003076882,435,435,435,435,0
20240222,160600,3003076882,435,435,435,435,0
20240222,160500,3003076882,435,435,435,435,0
20240222,160400,3003076882,435,435,435,435,0
20240222,160300,3003076882,435,435,435,435,0
20240222,160200,3003076882,435,435,435,435,0
20240222,160100,3003076882,435,435,435,435,0
20240222,160000,3003076882,435,435,435,435,0
20240222,155900,3003076882,435,435,435,435,0
20240222,155800,3003076882,435,435,435,435,0
20240222,155700,3003076882,435,435,435,435,0
20240222,155600,3003076882,435,435,435,435,0
20240222,155500,3003076882,435,435,435,435,0
20240222,155400,3003076882,435,435,435,435,0
20240222,155300,3003076882,435,435,435,435,0
20240222,155200,3003076882,435,435,435,435,0
20240222,155100,3003076882,435,435,435,435,87404
20240222,155000,3003076882,435,435,435,435,0
20240222,154900,3003076882,435,435,435,435,0
20240222,154800,3003076882,435,435,435,435,0
20240222,154700,3003076882,435,435,435,435,0
20240222,154600,3003076882,435,435,435,435,0
20240222,154500,3003076882,435,435,435,435,0
20240222,154400,3003076882,435,435,435,435,0
20240222,154300,3003076882,435,435,435,435,0
20240222,154200,3003076882,435,435,435,435,0
20240222,154100,3003076882,435,435,435,435,0
20240222,154000,3003076882,435,435,435,435,0
20240222,153900,3003076882,435,435,435,435,0
20240222,153800,3003076882,435,435,435,435,0
20240222,153700,3003076882,435,435,435,435,0
20240222,153600,3003076882,435,435,435,435,0
20240222,153500,3003076882,435,435,435,435,0
20240222,153400,3003076882,435,435,435,435,0
20240222,153300,3003076882,435,435,435,435,0
20240222,153200,3003076882,435,435,435,435,0
20240222,153100,3003076882,435,435,435,435,0
20240222,153000,3003076882,435,435,435,435,87404
20240222,152900,2965056142,435,435,435,435,0
20240222,152800,2965056142,435,435,435,435,0
20240222,152700,2965056142,435,435,435,435,0
20240222,152600,2965056142,435,435,435,435,0
20240222,152500,2965056142,435,435,435,435,0
20240222,152400,2965056142,435,435,435,435,0
20240222,152300,2965056142,435,435,435,435,0
20240222,152200,2965056142,435,435,435,435,0
20240222,152100,2965056142,435,435,435,435,0
20240222,152000,2965056142,435,435,435,435,0
20240222,151900,2965056142,435,436,436,434,72746
20240222,151800,2933417233,435,436,436,435,58108
20240222,151700,2908137969,436,436,436,435,16030
20240222,151600,2901149992,436,436,436,435,20389
20240222,151500,2892260408,436,435,436,435,13339
20240222,151400,2886448743,435,437,437,435,22256
20240222,151300,2876745219,437,437,437,437,10341
20240222,151200,2872226202,437,437,437,436,3038
20240222,151100,2870898662,437,437,437,437,478
20240222,151000,2870689776,436,436,437,436,1502
20240222,150900,2870034704,436,437,437,436,3055
20240222,150800,2868702669,437,436,437,436,10115
20240222,150700,2864292414,436,436,436,436,380
20240222,150600,2864126734,437,436,437,436,4779
20240222,150500,2862042628,436,437,437,436,2468
20240222,150400,2860966579,436,437,437,436,2208
20240222,150300,2860002115,437,437,437,437,319
20240222,150200,2859862712,437,437,437,437,775
20240222,150100,2859524037,436,436,437,436,1714
20240222,150000,2858775529,436,437,437,436,5707
20240222,145900,2856282070,437,437,437,437,1
20240222,145800,2856281633,436,436,436,435,1100
20240222,145700,2855802849,436,436,436,436,15717
20240222,145600,2848950237,436,436,436,436,10
20240222,145500,2848945877,436,438,438,436,6062
20240222,145400,2846301723,437,438,438,437,1065
20240222,145300,2845836285,438,437,438,437,815
20240222,145200,2845479922,437,437,437,436,7845
20240222,145100,2842053057,437,437,437,437,4657
20240222,145000,2840017948,437,437,437,437,611
20240222,144900,2839750941,437,436,437,436,326
20240222,144800,2839608483,437,437,437,437,1003
20240222,144700,2839170172,436,436,436,435,2477
20240222,144600,2838091226,436,436,436,435,25358
20240222,144500,2827040737,436,437,437,436,2448
20240222,144400,2825973101,437,437,437,437,1
20240222,144300,2825972664,437,437,438,437,3713
20240222,144200,2824349582,438,438,438,438,561
20240222,144100,2824103864,437,437,437,436,29939
20240222,144000,2811038475,437,437,437,436,7510
20240222,143900,2807756803,437,437,437,437,276
20240222,143800,2807636191,437,437,437,436,519
20240222,143700,2807409632,437,437,437,437,7194
20240222,143600,2804265854,437,436,437,436,4948
20240222,143500,2802108525,436,436,437,436,11754
20240222,143400,2796983680,436,436,436,436,2424
20240222,143300,2795926816,436,436,436,435,1752
20240222,143200,2795164186,435,436,436,435,2780
20240222,143100,2793954866,435,435,435,435,630
20240222,143000,2793680816,435,435,435,435,3627
20240222,142900,2792103071,435,436,436,435,1446
20240222,142800,2791473616,436,436,436,435,680
20240222,142700,2791177137,436,435,436,435,3571
20240222,142600,2789621724,435,435,435,435,3230
20240222,142500,2788216674,436,435,436,435,1950
20240222,142400,2787368423,436,436,436,435,2150
20240222,142300,2786432673,436,435,436,435,1526
20240222,142200,2785767338,435,436,436,435,24
20240222,142100,2785756875,436,436,436,436,518
20240222,142000,2785531027,436,435,436,435,182
20240222,141900,2785451756,435,435,435,434,10828
20240222,141800,2780748551,435,435,436,434,64940
20240222,141700,2752499660,435,436,436,435,190
20240222,141600,2752416910,436,436,436,436,131
20240222,141500,2752359794,435,436,436,435,2105
20240222,141400,2751444069,436,436,437,436,302
20240222,141300,2751312396,436,436,437,435,8549
20240222,141200,2747588535,436,436,436,435,2268
20240222,141100,2746600323,436,436,436,435,8006
20240222,141000,2743117481,435,436,436,435,33501
20240222,140900,2728513565,437,437,438,437,7807
20240222,140800,2725101666,437,438,438,437,2915
20240222,140700,2723827810,437,438,438,437,4885
20240222,140600,2721692065,438,438,438,436,27711
20240222,140500,2709584043,438,437,438,437,1134
20240222,140400,2709087355,437,438,439,437,9519
20240222,140300,2704926305,439,439,439,439,1323
20240222,140200,2704345508,439,439,439,439,203
20240222,140100,2704256391,439,439,439,439,1551
20240222,140000,2703575502,439,439,439,439,1
20240222,135900,2703575063,439,439,439,437,1399
20240222,135800,2702962481,439,437,439,437,974
20240222,135700,2702536740,437,437,439,437,19822
20240222,135600,2693874424,437,440,440,436,73589
20240222,135500,2661595408,440,440,440,440,2009
20240222,135400,2660711448,440,440,440,440,1
20240222,135300,2660711008,439,439,440,439,1857
20240222,135200,2659895777,440,439,440,439,114
20240222,135100,2659845717,439,439,440,439,2066
20240222,135000,2658938739,440,438,440,438,618
20240222,134900,2658667425,439,439,439,438,7390
20240222,134800,2655423235,439,439,439,439,10361
20240222,134700,2650874756,439,439,439,439,1050
20240222,134600,2650413806,439,437,439,437,423
20240222,134500,2650228113,437,438,439,437,2518
20240222,134400,2649125217,439,438,439,438,25070
20240222,134300,2638144546,438,438,438,438,10444
20240222,134200,2633570074,437,438,438,437,8048
20240222,134100,2630051051,437,437,437,436,18209
20240222,134000,2622093720,437,437,437,437,151
20240222,133900,2622027733,437,437,437,437,300
20240222,133800,2621896633,436,436,436,436,404
20240222,133700,2621720489,437,438,438,437,18799
20240222,133600,2613505320,437,437,438,437,1564
20240222,133500,2612821801,438,437,438,437,1206
20240222,133400,2612293575,438,437,438,437,1941
20240222,133300,2611445356,437,436,437,436,13718
20240222,133200,2605450661,437,437,437,437,0
20240222,133100,2605450661,437,437,437,437,32
20240222,133000,2605436677,437,437,437,437,100
20240222,132900,2605392977,437,437,437,436,1327
20240222,132800,2604813178,437,437,437,437,115
20240222,132700,2604762923,437,437,437,436,1002
20240222,132600,2604326049,437,437,437,436,8220
20240222,132500,2600740903,437,436,437,436,229
20240222,132400,2600641058,436,437,437,436,2441
20240222,132300,2599574570,437,437,437,436,7902
20240222,132200,2596123947,437,436,437,436,14781
20240222,132100,2589677000,437,436,437,436,891
20240222,132000,2589288523,436,436,436,436,43592
20240222,131900,2570282411,435,435,435,435,128
20240222,131800,2570226731,435,435,435,435,6973
20240222,131700,2567193476,435,436,436,435,17255
20240222,131600,2559687051,435,436,436,435,726
20240222,131500,2559371215,435,436,436,435,2553
20240222,131400,2558260659,435,435,435,435,961
20240222,131300,2557842624,436,436,436,435,1018
20240222,131200,2557399776,435,435,436,435,7786
20240222,131100,2554012766,435,436,436,435,22475
20240222,131000,2544236042,436,436,436,436,57
20240222,130900,2544211190,436,436,436,436,10803
20240222,130800,2539501082,435,436,436,435,1300
20240222,130700,2538935480,436,436,436,436,350
20240222,130600,2538782880,436,436,436,436,2010
20240222,130500,2537906520,436,435,436,435,8380
20240222,130400,2534261214,436,436,436,435,661
20240222,130300,2533973668,436,435,436,435,504
20240222,130200,2533754427,435,435,435,435,5556
20240222,130100,2531337567,436,436,436,435,21174
20240222,130000,2522125614,436,437,437,436,22924
20240222,125900,2512124308,436,437,437,436,2
20240222,125800,2512123435,437,436,437,436,13237
20240222,125700,2506339995,435,436,436,435,296
20240222,125600,2506210940,437,437,437,437,268
20240222,125500,2506093824,437,437,437,437,2000
20240222,125400,2505219824,437,437,437,436,188
20240222,125300,2505137670,437,436,437,435,23195
20240222,125200,2495024641,436,436,436,436,2444
20240222,125100,2493959057,435,436,436,435,49
20240222,125000,2493937722,436,435,436,435,6
20240222,124900,2493935107,435,435,436,435,25376
20240222,124800,2482896544,435,435,436,435,2292
20240222,124700,2481899510,435,435,435,435,3181
20240222,124600,2480515775,435,435,436,434,2207
20240222,124500,2479557181,435,436,436,435,8461
20240222,124400,2475876635,436,435,436,435,1205
20240222,124300,2475352430,435,436,436,435,3431
20240222,124200,2473859944,435,436,436,435,10253
20240222,124100,2469390058,437,437,437,436,506
20240222,124000,2469169341,437,437,437,437,104
20240222,123900,2469123893,437,436,437,436,902
20240222,123800,2468730619,436,436,436,436,26037
20240222,123700,2457378487,436,435,436,435,20363
20240222,123600,2448520577,435,434,435,434,33875
20240222,123500,2433805962,434,434,435,434,5052
20240222,123400,2431612675,435,435,436,435,8437
20240222,123300,2427942575,435,435,435,435,15001
20240222,123200,2421417140,436,435,436,435,5103
20240222,123100,2419197235,435,435,435,435,11278
20240222,123000,2414291305,435,435,435,435,3635
20240222,122900,2412710080,436,436,436,436,2435
20240222,122800,2411648420,435,436,436,435,3020
20240222,122700,2410332967,436,437,437,436,4446
20240222,122600,2408394504,437,437,437,435,8477
20240222,122500,2404698901,437,436,437,436,7109
20240222,122400,2401599374,437,436,437,436,6131
20240222,122300,2398925791,436,436,436,436,1929
20240222,122200,2398084747,435,435,435,435,1383
20240222,122100,2397483142,435,436,436,435,1876
20240222,122000,2396665294,435,435,435,434,19687
20240222,121900,2388101649,435,435,435,435,3562
20240222,121800,2386552179,435,435,435,435,377
20240222,121700,2386388184,435,435,435,434,3228
20240222,121600,2384984084,435,435,435,435,115
20240222,121500,2384934059,434,434,435,434,33577
20240222,121400,2370361531,435,435,435,435,369
20240222,121300,2370201016,435,435,435,434,474
20240222,121200,2369995137,435,435,435,435,3444
20240222,121100,2368496997,435,434,435,433,21633
20240222,121000,2359111375,433,435,435,433,69530
20240222,120900,2328952142,435,435,435,435,4191
20240222,120800,2327129057,435,435,435,435,1360
20240222,120700,2326537457,435,436,437,435,31333
20240222,120600,2312892140,436,435,436,434,13646
20240222,120500,2306956532,434,436,436,434,32466
20240222,120400,2292861790,436,436,436,435,13151
20240222,120300,2287137954,436,436,436,435,90635
20240222,120200,2247702794,436,437,437,436,48689
20240222,120100,2226450389,438,438,438,438,3469
20240222,120000,2224930967,438,438,438,438,474
20240222,115900,2224723355,438,437,438,437,3982
20240222,115800,2222983220,437,438,439,437,11446
20240222,115700,2217979891,438,438,439,437,34264
20240222,115600,2202982240,438,438,438,437,10425
20240222,115500,2198416290,438,437,438,437,24563
20240222,115400,2187672322,437,436,437,436,1513
20240222,115300,2187012441,437,437,437,436,107
20240222,115200,2186965692,437,437,437,437,5380
20240222,115100,2184614632,437,437,437,436,23633
20240222,115000,2174290386,437,436,437,436,6694
20240222,114900,2171368873,436,435,436,435,6450
20240222,114800,2168557977,435,436,436,435,2655
20240222,114700,2167400897,436,436,436,435,5765
20240222,114600,2164893088,436,437,437,435,28781
20240222,114500,2152344052,437,436,437,436,7655
20240222,114400,2149006388,436,436,437,435,10239
20240222,114300,2144545308,436,435,436,435,29088
20240222,114200,2131866951,435,434,435,434,9709
20240222,114100,2127644886,435,435,435,434,4459
20240222,114000,2125706923,434,434,434,434,3418
20240222,113900,2124223511,433,435,435,433,16726
20240222,113800,2116969011,434,435,435,434,23930
20240222,113700,2106582424,434,433,434,433,27043
20240222,113600,2094858654,433,434,434,432,27875
20240222,113500,2082790278,434,434,434,433,4253
20240222,113400,2080947933,434,434,434,434,1553
20240222,113300,2080273931,433,434,434,433,7084
20240222,113200,2077205857,434,434,434,433,58474
20240222,113100,2051884296,433,434,435,433,21673
20240222,113000,2042482967,433,435,435,433,42809
20240222,112900,2023904054,434,434,435,434,10092
20240222,112800,2019520589,435,435,436,435,6986
20240222,112700,2016481648,435,436,436,435,27272
20240222,112600,2004617210,435,437,437,435,62646
20240222,112500,1977344447,437,436,437,436,5632
20240222,112400,1974883293,436,437,437,436,5360
20240222,112300,1972540986,436,438,439,436,21271
20240222,112200,1963237416,438,439,439,438,78
20240222,112100,1963203177,438,438,438,437,15814
20240222,112000,1956276647,438,438,438,437,4498
20240222,111900,1954307851,438,438,438,438,307
20240222,111800,1954173385,437,437,437,437,531
20240222,111700,1953941338,437,436,437,436,21822
20240222,111600,1944422087,436,437,437,436,26556
20240222,111500,1932831330,437,437,437,437,0
20240222,111400,1932831330,437,437,438,437,6371
20240222,111300,1930045073,437,437,438,437,1337
20240222,111200,1929460777,438,437,438,436,19338
20240222,111100,1921008508,437,438,438,437,3106
20240222,111000,1919648467,438,437,438,437,651
20240222,110900,1919363880,436,440,440,436,89227
20240222,110800,1880364643,440,439,440,439,3084
20240222,110700,1879010666,439,439,439,438,5862
20240222,110600,1876438627,439,439,440,439,2941
20240222,110500,1875147518,439,439,440,439,17426
20240222,110400,1867494904,440,440,440,439,152
20240222,110300,1867428025,440,439,440,438,15053
20240222,110200,1860819880,439,439,439,438,9737
20240222,110100,1856546442,439,440,440,439,28635
20240222,110000,1843972948,440,441,441,440,85216
20240222,105900,1806475764,441,441,442,441,4638
20240222,105800,1804430385,442,442,442,441,626
20240222,105700,1804153793,441,442,442,441,11664
20240222,105600,1799009698,442,441,442,441,1802
20240222,105500,1798213658,441,441,441,441,14404
20240222,105400,1791861494,441,442,442,441,24865
20240222,105300,1780892723,441,442,442,441,251
20240222,105200,1780781989,442,442,442,441,3384
20240222,105100,1779287261,442,442,442,442,1071
20240222,105000,1778813879,442,443,443,441,7501
20240222,104900,1775498700,443,443,443,443,350
20240222,104800,1775343650,443,443,443,442,339
20240222,104700,1775193783,444,443,444,442,1234
20240222,104600,1774648011,442,441,443,441,42931
20240222,104500,1755641934,441,442,443,441,1287
20240222,104400,1755073009,442,442,442,442,27
20240222,104300,1755061075,442,442,442,442,438
20240222,104200,1754867479,441,441,442,441,6453
20240222,104100,1752020706,441,441,442,441,2805
20240222,104000,1750783696,442,442,442,442,2760
20240222,103900,1749563776,443,443,443,443,226
20240222,103800,1749463658,443,443,443,443,417
20240222,103700,1749278927,443,442,443,441,27783
20240222,103600,1736998832,441,442,442,441,536
20240222,103500,1736762295,442,440,442,440,7366
20240222,103400,1733515794,440,441,441,440,41562
20240222,103300,1715227378,440,441,441,440,74399
20240222,103200,1682433124,441,442,442,441,3802
20240222,103100,1680753640,442,443,443,441,2239
20240222,103000,1679764963,443,443,443,442,22332
20240222,102900,1669892872,443,444,444,442,1808
20240222,102800,1669093083,444,443,444,443,2442
20240222,102700,1668011096,444,443,444,442,10884
20240222,102600,1663194826,443,443,444,443,8524
20240222,102500,1659418654,443,444,444,443,8577
20240222,102400,1655618711,444,444,444,444,15944
20240222,102300,1648539575,444,444,444,443,2462
20240222,102200,1647448453,444,444,444,443,2034
20240222,102100,1646545805,444,443,444,442,21073
20240222,102000,1637210410,443,443,443,442,1164
20240222,101900,1636695850,443,443,443,442,2418
20240222,101800,1635627022,443,442,443,442,1546
20240222,101700,1634943523,442,443,443,442,1684
20240222,101600,1634198773,442,443,444,442,64806
20240222,101500,1605550034,443,444,444,443,1862
20240222,101400,1604723806,444,444,444,443,5836
20240222,101300,1602136773,444,445,445,443,5437
20240222,101200,1599722869,444,444,444,444,4951
20240222,101100,1597524625,444,445,445,444,550
20240222,101000,1597280287,445,442,445,442,103125
20240222,100900,1551465999,443,443,443,442,33730
20240222,100800,1536531403,443,444,444,443,10244
20240222,100700,1531993006,444,444,444,443,17544
20240222,100600,1524218678,444,444,444,444,600
20240222,100500,1523952278,444,445,445,444,8953
20240222,100400,1519977088,445,445,445,444,25927
20240222,100300,1508458572,445,447,448,445,91149
20240222,100200,1467828728,447,448,448,447,9747
20240222,100100,1463471719,448,447,448,447,5942
20240222,100000,1460814803,447,448,448,447,12076
20240222,095900,1455416714,448,448,448,448,909
20240222,095800,1455009482,448,448,448,448,595
20240222,095700,1454742922,448,448,448,448,1102
20240222,095600,1454249226,448,448,448,447,6905
20240222,095500,1451155886,448,447,448,447,26442
20240222,095400,1439329883,448,447,448,447,2887
20240222,095300,1438039071,447,447,448,447,6434
20240222,095200,1435162953,448,447,448,447,15086
20240222,095100,1428416273,447,447,448,447,7189
20240222,095000,1425202788,448,447,448,446,19067
20240222,094900,1416675773,446,447,448,446,3178
20240222,094800,1415256571,448,447,448,447,9001
20240222,094700,1411233121,447,447,448,446,11621
20240222,094600,1406040609,447,447,448,446,13243
20240222,094500,1400124353,448,448,449,448,21299
20240222,094400,1390581310,449,450,450,448,67928
20240222,094300,1360086128,450,449,450,449,11542
20240222,094200,1354895550,450,449,450,449,16248
20240222,094100,1347590265,449,451,451,448,59515
20240222,094000,1320839595,450,452,453,450,24624
20240222,093900,1309722236,452,453,453,449,57120
20240222,093800,1284006750,453,450,453,449,23694
20240222,093700,1273307654,450,450,451,449,15942
20240222,093600,1266134531,450,450,450,449,11996
20240222,093500,1260741631,450,450,450,449,19087
20240222,093400,1252160900,450,449,450,448,22223
20240222,093300,1242193504,449,447,449,446,14023
20240222,093200,1235915290,447,447,447,446,8715
20240222,093100,1232019883,446,447,448,445,20213
20240222,093000,1223005611,447,450,451,447,87337
20240222,092900,1183863354,451,448,451,448,24559
20240222,092800,1172835330,448,450,451,448,66788
20240222,092700,1142822185,450,448,450,448,11233
20240222,092600,1137784194,448,446,449,446,52650
20240222,092500,1114240193,445,443,445,443,50880
20240222,092400,1091599446,443,444,444,443,9717
20240222,092300,1087292437,444,444,445,443,26259
20240222,092200,1075634203,444,443,445,442,24355
20240222,092100,1064845943,442,444,444,442,56325
20240222,092000,1039895119,445,444,445,443,15607
20240222,091900,1032966479,444,442,445,442,18968
20240222,091800,1024562780,443,441,443,441,36350
20240222,091700,1008515242,441,442,442,441,49248
20240222,091600,986796153,442,441,443,440,15384
20240222,091500,980006149,441,444,445,440,108080
20240222,091400,932212194,444,446,446,443,29839
20240222,091300,918947908,446,445,446,445,13844
20240222,091200,912785341,445,444,445,443,26756
20240222,091100,900903960,443,444,444,443,11143
20240222,091000,895964939,443,443,444,442,34784
20240222,090900,880539385,444,442,444,441,36168
20240222,090800,864520958,443,440,443,440,88247
20240222,090700,825520385,441,442,442,440,40227
20240222,090600,807788095,442,442,443,440,42027
20240222,090500,789220662,441,440,442,437,48964
20240222,090400,767735467,442,437,442,436,93501
20240222,090300,726771367,436,440,441,436,105799
20240222,090200,680324909,441,430,441,430,164310
20240222,090100,608607011,432,436,437,430,449240
20240222,090000,413773894,437,449,449,436,931299