stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,194100,963172330,3200,3200,3200,3200,5764
20240222,194000,963172330,3200,3200,3200,3200,0
20240222,193900,963172330,3200,3200,3200,3200,0
20240222,193800,963172330,3200,3200,3200,3200,0
20240222,193700,963172330,3200,3200,3200,3200,0
20240222,193600,963172330,3200,3200,3200,3200,0
20240222,193500,963172330,3200,3200,3200,3200,0
20240222,193400,963172330,3200,3200,3200,3200,0
20240222,193300,963172330,3200,3200,3200,3200,0
20240222,193200,963172330,3200,3200,3200,3200,0
20240222,193100,963172330,3200,3200,3200,3200,0
20240222,193000,963172330,3200,3200,3200,3200,0
20240222,192900,963172330,3200,3200,3200,3200,0
20240222,192800,963172330,3200,3200,3200,3200,0
20240222,192700,963172330,3200,3200,3200,3200,0
20240222,192600,963172330,3200,3200,3200,3200,0
20240222,192500,963172330,3200,3200,3200,3200,0
20240222,192400,963172330,3200,3200,3200,3200,0
20240222,192300,963172330,3200,3200,3200,3200,0
20240222,192200,963172330,3200,3200,3200,3200,0
20240222,192100,963172330,3200,3200,3200,3200,0
20240222,192000,963172330,3200,3200,3200,3200,0
20240222,191900,963172330,3200,3200,3200,3200,0
20240222,191800,963172330,3200,3200,3200,3200,0
20240222,191700,963172330,3200,3200,3200,3200,0
20240222,191600,963172330,3200,3200,3200,3200,0
20240222,191500,963172330,3200,3200,3200,3200,0
20240222,191400,963172330,3200,3200,3200,3200,0
20240222,191300,963172330,3200,3200,3200,3200,0
20240222,191200,963172330,3200,3200,3200,3200,0
20240222,191100,963172330,3200,3200,3200,3200,5764
20240222,191000,963172330,3200,3200,3200,3200,0
20240222,190900,963172330,3200,3200,3200,3200,0
20240222,190800,963172330,3200,3200,3200,3200,0
20240222,190700,963172330,3200,3200,3200,3200,0
20240222,190600,963172330,3200,3200,3200,3200,0
20240222,190500,963172330,3200,3200,3200,3200,0
20240222,190400,963172330,3200,3200,3200,3200,0
20240222,190300,963172330,3200,3200,3200,3200,0
20240222,190200,963172330,3200,3200,3200,3200,0
20240222,190100,963172330,3200,3200,3200,3200,0
20240222,190000,963172330,3200,3200,3200,3200,0
20240222,185900,963172330,3200,3200,3200,3200,0
20240222,185800,963172330,3200,3200,3200,3200,0
20240222,185700,963172330,3200,3200,3200,3200,0
20240222,185600,963172330,3200,3200,3200,3200,0
20240222,185500,963172330,3200,3200,3200,3200,0
20240222,185400,963172330,3200,3200,3200,3200,0
20240222,185300,963172330,3200,3200,3200,3200,0
20240222,185200,963172330,3200,3200,3200,3200,0
20240222,185100,963172330,3200,3200,3200,3200,0
20240222,185000,963172330,3200,3200,3200,3200,0
20240222,184900,963172330,3200,3200,3200,3200,0
20240222,184800,963172330,3200,3200,3200,3200,0
20240222,184700,963172330,3200,3200,3200,3200,0
20240222,184600,963172330,3200,3200,3200,3200,0
20240222,184500,963172330,3200,3200,3200,3200,0
20240222,184400,963172330,3200,3200,3200,3200,0
20240222,184300,963172330,3200,3200,3200,3200,0
20240222,184200,963172330,3200,3200,3200,3200,0
20240222,184100,963172330,3200,3200,3200,3200,5764
20240222,184000,963172330,3200,3200,3200,3200,0
20240222,183900,963172330,3200,3200,3200,3200,0
20240222,183800,963172330,3200,3200,3200,3200,0
20240222,183700,963172330,3200,3200,3200,3200,0
20240222,183600,963172330,3200,3200,3200,3200,0
20240222,183500,963172330,3200,3200,3200,3200,0
20240222,183400,963172330,3200,3200,3200,3200,0
20240222,183300,963172330,3200,3200,3200,3200,0
20240222,183200,963172330,3200,3200,3200,3200,0
20240222,183100,963172330,3200,3200,3200,3200,0
20240222,183000,963172330,3200,3200,3200,3200,0
20240222,182900,963172330,3200,3200,3200,3200,0
20240222,182800,963172330,3200,3200,3200,3200,0
20240222,182700,963172330,3200,3200,3200,3200,0
20240222,182600,963172330,3200,3200,3200,3200,0
20240222,182500,963172330,3200,3200,3200,3200,0
20240222,182400,963172330,3200,3200,3200,3200,0
20240222,182300,963172330,3200,3200,3200,3200,0
20240222,182200,963172330,3200,3200,3200,3200,0
20240222,182100,963172330,3200,3200,3200,3200,0
20240222,182000,963172330,3200,3200,3200,3200,0
20240222,181900,963172330,3200,3200,3200,3200,0
20240222,181800,963172330,3200,3200,3200,3200,0
20240222,181700,963172330,3200,3200,3200,3200,0
20240222,181600,963172330,3200,3200,3200,3200,0
20240222,181500,963172330,3200,3200,3200,3200,0
20240222,181400,963172330,3200,3200,3200,3200,0
20240222,181300,963172330,3200,3200,3200,3200,0
20240222,181200,963172330,3200,3200,3200,3200,0
20240222,181100,963172330,3200,3200,3200,3200,5764
20240222,181000,963172330,3200,3200,3200,3200,0
20240222,180900,963172330,3200,3200,3200,3200,0
20240222,180800,963172330,3200,3200,3200,3200,0
20240222,180700,963172330,3200,3200,3200,3200,0
20240222,180600,963172330,3200,3200,3200,3200,0
20240222,180500,963172330,3200,3200,3200,3200,0
20240222,180400,963172330,3200,3200,3200,3200,0
20240222,180300,963172330,3200,3200,3200,3200,0
20240222,180200,963172330,3200,3200,3200,3200,0
20240222,180100,963172330,3200,3200,3200,3200,0
20240222,180000,963172330,3200,3200,3200,3200,0
20240222,175900,963172330,3200,3200,3200,3200,0
20240222,175800,963172330,3200,3200,3200,3200,0
20240222,175700,963172330,3200,3200,3200,3200,0
20240222,175600,963172330,3200,3200,3200,3200,0
20240222,175500,963172330,3200,3200,3200,3200,0
20240222,175400,963172330,3200,3200,3200,3200,0
20240222,175300,963172330,3200,3200,3200,3200,0
20240222,175200,963172330,3200,3200,3200,3200,0
20240222,175100,963172330,3200,3200,3200,3200,0
20240222,175000,963172330,3200,3200,3200,3200,0
20240222,174900,963172330,3200,3200,3200,3200,0
20240222,174800,963172330,3200,3200,3200,3200,0
20240222,174700,963172330,3200,3200,3200,3200,0
20240222,174600,963172330,3200,3200,3200,3200,0
20240222,174500,963172330,3200,3200,3200,3200,0
20240222,174400,963172330,3200,3200,3200,3200,0
20240222,174300,963172330,3200,3200,3200,3200,0
20240222,174200,963172330,3200,3200,3200,3200,0
20240222,174100,963172330,3200,3200,3200,3200,5764
20240222,174000,963172330,3200,3200,3200,3200,0
20240222,173900,963172330,3200,3200,3200,3200,0
20240222,173800,963172330,3200,3200,3200,3200,0
20240222,173700,963172330,3200,3200,3200,3200,0
20240222,173600,963172330,3200,3200,3200,3200,0
20240222,173500,963172330,3200,3200,3200,3200,0
20240222,173400,963172330,3200,3200,3200,3200,0
20240222,173300,963172330,3200,3200,3200,3200,0
20240222,173200,963172330,3200,3200,3200,3200,0
20240222,173100,963172330,3200,3200,3200,3200,0
20240222,173000,963172330,3200,3200,3200,3200,0
20240222,172900,963172330,3200,3200,3200,3200,0
20240222,172800,963172330,3200,3200,3200,3200,0
20240222,172700,963172330,3200,3200,3200,3200,0
20240222,172600,963172330,3200,3200,3200,3200,0
20240222,172500,963172330,3200,3200,3200,3200,0
20240222,172400,963172330,3200,3200,3200,3200,0
20240222,172300,963172330,3200,3200,3200,3200,0
20240222,172200,963172330,3200,3200,3200,3200,0
20240222,172100,963172330,3200,3200,3200,3200,0
20240222,172000,963172330,3200,3200,3200,3200,0
20240222,171900,963172330,3200,3200,3200,3200,0
20240222,171800,963172330,3200,3200,3200,3200,0
20240222,171700,963172330,3200,3200,3200,3200,0
20240222,171600,963172330,3200,3200,3200,3200,0
20240222,171500,963172330,3200,3200,3200,3200,0
20240222,171400,963172330,3200,3200,3200,3200,0
20240222,171300,963172330,3200,3200,3200,3200,0
20240222,171200,963172330,3200,3200,3200,3200,0
20240222,171100,963172330,3200,3200,3200,3200,5764
20240222,171000,963172330,3200,3200,3200,3200,0
20240222,170900,963172330,3200,3200,3200,3200,0
20240222,170800,963172330,3200,3200,3200,3200,0
20240222,170700,963172330,3200,3200,3200,3200,0
20240222,170600,963172330,3200,3200,3200,3200,0
20240222,170500,963172330,3200,3200,3200,3200,0
20240222,170400,963172330,3200,3200,3200,3200,0
20240222,170300,963172330,3200,3200,3200,3200,0
20240222,170200,963172330,3200,3200,3200,3200,0
20240222,170100,963172330,3200,3200,3200,3200,0
20240222,170000,963172330,3200,3200,3200,3200,0
20240222,165900,963172330,3200,3200,3200,3200,0
20240222,165800,963172330,3200,3200,3200,3200,0
20240222,165700,963172330,3200,3200,3200,3200,0
20240222,165600,963172330,3200,3200,3200,3200,0
20240222,165500,963172330,3200,3200,3200,3200,0
20240222,165400,963172330,3200,3200,3200,3200,0
20240222,165300,963172330,3200,3200,3200,3200,0
20240222,165200,963172330,3200,3200,3200,3200,0
20240222,165100,963172330,3200,3200,3200,3200,0
20240222,165000,963172330,3200,3200,3200,3200,0
20240222,164900,963172330,3200,3200,3200,3200,0
20240222,164800,963172330,3200,3200,3200,3200,0
20240222,164700,963172330,3200,3200,3200,3200,0
20240222,164600,963172330,3200,3200,3200,3200,0
20240222,164500,963172330,3200,3200,3200,3200,0
20240222,164400,963172330,3200,3200,3200,3200,0
20240222,164300,963172330,3200,3200,3200,3200,0
20240222,164200,963172330,3200,3200,3200,3200,0
20240222,164100,963172330,3200,3200,3200,3200,5764
20240222,164000,963172330,3200,3200,3200,3200,0
20240222,163900,963172330,3200,3200,3200,3200,0
20240222,163800,963172330,3200,3200,3200,3200,0
20240222,163700,963172330,3200,3200,3200,3200,0
20240222,163600,963172330,3200,3200,3200,3200,0
20240222,163500,963172330,3200,3200,3200,3200,0
20240222,163400,963172330,3200,3200,3200,3200,0
20240222,163300,963172330,3200,3200,3200,3200,0
20240222,163200,963172330,3200,3200,3200,3200,0
20240222,163100,963172330,3200,3200,3200,3200,0
20240222,163000,963172330,3200,3200,3200,3200,0
20240222,162900,963172330,3200,3200,3200,3200,0
20240222,162800,963172330,3200,3200,3200,3200,0
20240222,162700,963172330,3200,3200,3200,3200,0
20240222,162600,963172330,3200,3200,3200,3200,0
20240222,162500,963172330,3200,3200,3200,3200,0
20240222,162400,963172330,3200,3200,3200,3200,0
20240222,162300,963172330,3200,3200,3200,3200,0
20240222,162200,963172330,3200,3200,3200,3200,0
20240222,162100,963172330,3200,3200,3200,3200,0
20240222,162000,963172330,3200,3200,3200,3200,0
20240222,161900,963172330,3200,3200,3200,3200,0
20240222,161800,963172330,3200,3200,3200,3200,0
20240222,161700,963172330,3200,3200,3200,3200,0
20240222,161600,963172330,3200,3200,3200,3200,0
20240222,161500,963172330,3200,3200,3200,3200,0
20240222,161400,963172330,3200,3200,3200,3200,0
20240222,161300,963172330,3200,3200,3200,3200,0
20240222,161200,963172330,3200,3200,3200,3200,0
20240222,161100,963172330,3200,3200,3200,3200,5764
20240222,161000,963172330,3200,3200,3200,3200,0
20240222,160900,963172330,3200,3200,3200,3200,0
20240222,160800,963172330,3200,3200,3200,3200,0
20240222,160700,963172330,3200,3200,3200,3200,0
20240222,160600,963172330,3200,3200,3200,3200,0
20240222,160500,963172330,3200,3200,3200,3200,0
20240222,160400,963172330,3200,3200,3200,3200,0
20240222,160300,963172330,3200,3200,3200,3200,0
20240222,160200,963172330,3200,3200,3200,3200,0
20240222,160100,963172330,3200,3200,3200,3200,0
20240222,160000,963172330,3200,3200,3200,3200,0
20240222,155900,963172330,3200,3200,3200,3200,0
20240222,155800,963172330,3200,3200,3200,3200,0
20240222,155700,963172330,3200,3200,3200,3200,0
20240222,155600,963172330,3200,3200,3200,3200,0
20240222,155500,963172330,3200,3200,3200,3200,0
20240222,155400,963172330,3200,3200,3200,3200,0
20240222,155300,963172330,3200,3200,3200,3200,0
20240222,155200,963172330,3200,3200,3200,3200,0
20240222,155100,963172330,3200,3200,3200,3200,0
20240222,155000,963172330,3200,3200,3200,3200,0
20240222,154900,963172330,3200,3200,3200,3200,0
20240222,154800,963172330,3200,3200,3200,3200,0
20240222,154700,963172330,3200,3200,3200,3200,0
20240222,154600,963172330,3200,3200,3200,3200,0
20240222,154500,963172330,3200,3200,3200,3200,0
20240222,154400,963172330,3200,3200,3200,3200,0
20240222,154300,963172330,3200,3200,3200,3200,0
20240222,154200,963172330,3200,3200,3200,3200,0
20240222,154100,963172330,3200,3200,3200,3200,5764
20240222,154000,963172330,3200,3200,3200,3200,0
20240222,153900,963172330,3200,3200,3200,3200,0
20240222,153800,963172330,3200,3200,3200,3200,0
20240222,153700,963172330,3200,3200,3200,3200,0
20240222,153600,963172330,3200,3200,3200,3200,0
20240222,153500,963172330,3200,3200,3200,3200,0
20240222,153400,963172330,3200,3200,3200,3200,0
20240222,153300,963172330,3200,3200,3200,3200,0
20240222,153200,963172330,3200,3200,3200,3200,0
20240222,153100,963172330,3200,3200,3200,3200,0
20240222,153000,963172330,3200,3200,3200,3200,5764
20240222,152900,944727530,3200,3200,3200,3200,0
20240222,152800,944727530,3200,3200,3200,3200,0
20240222,152700,944727530,3200,3200,3200,3200,0
20240222,152600,944727530,3200,3200,3200,3200,0
20240222,152500,944727530,3200,3200,3200,3200,0
20240222,152400,944727530,3200,3200,3200,3200,0
20240222,152300,944727530,3200,3200,3200,3200,0
20240222,152200,944727530,3200,3200,3200,3200,0
20240222,152100,944727530,3200,3200,3200,3200,0
20240222,152000,944727530,3200,3200,3200,3200,0
20240222,151900,944727530,3200,3200,3200,3200,234
20240222,151800,943978730,3200,3175,3200,3175,1231
20240222,151700,940046240,3190,3190,3190,3190,0
20240222,151600,940046240,3190,3190,3190,3190,598
20240222,151500,938138620,3190,3185,3190,3185,504
20240222,151400,936530905,3180,3180,3180,3170,6440
20240222,151300,916098335,3180,3185,3185,3180,31
20240222,151200,915999750,3170,3170,3170,3170,0
20240222,151100,915999750,3170,3180,3180,3170,3203
20240222,151000,905827980,3180,3185,3185,3180,270
20240222,150900,904968395,3190,3190,3190,3190,532
20240222,150800,903271315,3190,3190,3190,3190,0
20240222,150700,903271315,3190,3185,3190,3185,2459
20240222,150600,895427120,3185,3185,3185,3185,50
20240222,150500,895267870,3185,3185,3185,3185,50
20240222,150400,895108620,3180,3180,3180,3180,0
20240222,150300,895108620,3180,3180,3180,3180,1
20240222,150200,895105440,3180,3180,3180,3180,2
20240222,150100,895099080,3185,3185,3185,3185,32
20240222,150000,894997160,3185,3180,3185,3180,36
20240222,145900,894882675,3180,3180,3180,3180,0
20240222,145800,894882675,3180,3180,3180,3180,0
20240222,145700,894882675,3180,3180,3180,3180,157
20240222,145600,894383415,3190,3190,3190,3190,0
20240222,145500,894383415,3190,3190,3190,3190,0
20240222,145400,894383415,3190,3190,3190,3190,0
20240222,145300,894383415,3190,3180,3190,3180,413
20240222,145200,893066560,3170,3170,3170,3170,391
20240222,145100,891827090,3185,3185,3185,3185,218
20240222,145000,891132760,3185,3185,3185,3185,1
20240222,144900,891129575,3185,3185,3185,3185,2
20240222,144800,891123205,3185,3185,3185,3185,30
20240222,144700,891027655,3185,3185,3185,3185,25
20240222,144600,890948030,3185,3190,3190,3185,691
20240222,144500,888743855,3190,3190,3190,3190,0
20240222,144400,888743855,3190,3190,3190,3185,1834
20240222,144300,882893400,3185,3180,3185,3180,505
20240222,144200,881285055,3170,3170,3170,3170,0
20240222,144100,881285055,3170,3170,3170,3170,0
20240222,144000,881285055,3170,3170,3170,3170,0
20240222,143900,881285055,3170,3170,3170,3170,182
20240222,143800,880708115,3170,3170,3170,3170,910
20240222,143700,877823415,3170,3170,3170,3170,0
20240222,143600,877823415,3170,3170,3170,3170,0
20240222,143500,877823415,3170,3170,3170,3170,0
20240222,143400,877823415,3170,3170,3170,3170,0
20240222,143300,877823415,3170,3170,3170,3170,0
20240222,143200,877823415,3170,3170,3170,3170,0
20240222,143100,877823415,3170,3170,3170,3170,0
20240222,143000,877823415,3170,3170,3170,3170,0
20240222,142900,877823415,3170,3170,3170,3170,0
20240222,142800,877823415,3170,3170,3170,3170,75
20240222,142700,877585665,3170,3170,3170,3170,0
20240222,142600,877585665,3170,3170,3170,3170,0
20240222,142500,877585665,3170,3170,3170,3170,52
20240222,142400,877420825,3170,3170,3170,3170,0
20240222,142300,877420825,3170,3170,3170,3170,221
20240222,142200,876720255,3165,3165,3165,3165,0
20240222,142100,876720255,3165,3165,3165,3165,363
20240222,142000,875571360,3165,3165,3165,3165,100
20240222,141900,875254860,3165,3165,3165,3165,101
20240222,141800,874935195,3165,3165,3165,3165,98
20240222,141700,874625025,3165,3165,3165,3165,10
20240222,141600,874593375,3160,3160,3160,3160,0
20240222,141500,874593375,3160,3160,3160,3160,0
20240222,141400,874593375,3160,3160,3160,3160,0
20240222,141300,874593375,3160,3160,3160,3160,0
20240222,141200,874593375,3160,3160,3160,3160,0
20240222,141100,874593375,3160,3160,3160,3160,0
20240222,141000,874593375,3160,3160,3160,3160,32
20240222,140900,874492255,3160,3160,3160,3160,1
20240222,140800,874489095,3170,3170,3170,3170,0
20240222,140700,874489095,3170,3170,3170,3170,1
20240222,140600,874485925,3160,3160,3160,3160,0
20240222,140500,874485925,3160,3160,3160,3160,0
20240222,140400,874485925,3160,3160,3160,3160,2
20240222,140300,874479605,3170,3170,3170,3170,0
20240222,140200,874479605,3170,3170,3170,3170,0
20240222,140100,874479605,3170,3170,3175,3170,322
20240222,140000,873457880,3165,3165,3165,3165,132
20240222,135900,873040100,3165,3165,3165,3165,0
20240222,135800,873040100,3165,3165,3165,3165,0
20240222,135700,873040100,3165,3160,3165,3160,22
20240222,135600,872970575,3160,3160,3160,3160,0
20240222,135500,872970575,3160,3160,3165,3160,550
20240222,135400,871230275,3160,3165,3165,3160,1817
20240222,135300,865487010,3170,3170,3170,3170,0
20240222,135200,865487010,3170,3175,3175,3170,1350
20240222,135100,861202175,3180,3180,3180,3180,0
20240222,135000,861202175,3180,3180,3180,3180,11
20240222,134900,861167195,3180,3180,3180,3180,0
20240222,134800,861167195,3180,3180,3180,3180,25
20240222,134700,861087695,3180,3175,3180,3175,301
20240222,134600,860130520,3175,3175,3175,3175,31
20240222,134500,860032095,3175,3175,3175,3175,15
20240222,134400,859984470,3175,3175,3175,3175,839
20240222,134300,857320645,3175,3175,3175,3175,0
20240222,134200,857320645,3175,3180,3180,3175,2339
20240222,134100,849883915,3180,3190,3190,3180,1923
20240222,134000,843759330,3190,3190,3190,3190,311
20240222,133900,842767240,3190,3190,3190,3190,2
20240222,133800,842760860,3190,3190,3190,3190,2
20240222,133700,842754480,3190,3190,3190,3190,63
20240222,133600,842553510,3190,3190,3190,3190,2
20240222,133500,842547130,3190,3190,3190,3190,1
20240222,133400,842543940,3190,3190,3190,3190,15
20240222,133300,842496090,3190,3190,3190,3190,15
20240222,133200,842448240,3190,3190,3190,3190,418
20240222,133100,841114820,3190,3190,3190,3190,1
20240222,133000,841111630,3190,3190,3190,3190,20
20240222,132900,841047830,3190,3190,3190,3190,18
20240222,132800,840990410,3195,3190,3195,3190,501
20240222,132700,839389720,3190,3190,3190,3190,0
20240222,132600,839389720,3190,3190,3190,3190,0
20240222,132500,839389720,3190,3190,3190,3190,1
20240222,132400,839386530,3190,3190,3190,3190,19
20240222,132300,839325920,3190,3190,3190,3190,20
20240222,132200,839262120,3190,3190,3195,3190,520
20240222,132100,837603315,3195,3195,3195,3195,41
20240222,132000,837472320,3195,3195,3195,3195,0
20240222,131900,837472320,3195,3195,3195,3195,1
20240222,131800,837469125,3200,3200,3200,3200,0
20240222,131700,837469125,3200,3200,3200,3200,0
20240222,131600,837469125,3200,3200,3200,3200,0
20240222,131500,837469125,3200,3200,3200,3200,0
20240222,131400,837469125,3200,3200,3200,3200,0
20240222,131300,837469125,3200,3190,3200,3190,33
20240222,131200,837363725,3185,3185,3185,3185,0
20240222,131100,837363725,3185,3185,3185,3185,0
20240222,131000,837363725,3185,3185,3185,3185,0
20240222,130900,837363725,3185,3185,3185,3185,0
20240222,130800,837363725,3185,3185,3185,3185,0
20240222,130700,837363725,3185,3185,3185,3185,0
20240222,130600,837363725,3185,3185,3185,3185,0
20240222,130500,837363725,3185,3185,3185,3185,0
20240222,130400,837363725,3185,3185,3185,3185,0
20240222,130300,837363725,3185,3185,3185,3185,220
20240222,130200,836663025,3190,3190,3190,3190,0
20240222,130100,836663025,3190,3190,3190,3190,0
20240222,130000,836663025,3190,3190,3190,3190,0
20240222,125900,836663025,3190,3190,3190,3190,0
20240222,125800,836663025,3190,3190,3190,3190,22
20240222,125700,836592845,3190,3190,3190,3190,0
20240222,125600,836592845,3190,3190,3190,3190,0
20240222,125500,836592845,3190,3190,3190,3190,0
20240222,125400,836592845,3190,3190,3190,3190,0
20240222,125300,836592845,3190,3190,3190,3190,0
20240222,125200,836592845,3190,3190,3190,3190,0
20240222,125100,836592845,3190,3190,3190,3190,0
20240222,125000,836592845,3190,3200,3200,3190,551
20240222,124900,834834580,3200,3200,3200,3200,0
20240222,124800,834834580,3200,3200,3200,3200,200
20240222,124700,834194580,3195,3195,3195,3195,0
20240222,124600,834194580,3195,3195,3195,3195,0
20240222,124500,834194580,3195,3195,3195,3195,4700
20240222,124400,819178080,3195,3195,3195,3195,2387
20240222,124300,811551615,3215,3215,3215,3215,0
20240222,124200,811551615,3215,3215,3215,3215,0
20240222,124100,811551615,3215,3215,3215,3215,578
20240222,124000,809693345,3215,3215,3215,3215,0
20240222,123900,809693345,3215,3215,3215,3215,0
20240222,123800,809693345,3215,3210,3215,3210,4
20240222,123700,809680500,3195,3195,3195,3195,0
20240222,123600,809680500,3195,3195,3195,3195,0
20240222,123500,809680500,3195,3200,3200,3195,462
20240222,123400,808204405,3200,3200,3200,3200,0
20240222,123300,808204405,3200,3200,3200,3200,0
20240222,123200,808204405,3200,3200,3200,3200,0
20240222,123100,808204405,3200,3200,3200,3200,2
20240222,123000,808198005,3200,3200,3200,3200,0
20240222,122900,808198005,3200,3200,3200,3200,0
20240222,122800,808198005,3200,3200,3200,3200,69
20240222,122700,807977205,3195,3195,3195,3195,11
20240222,122600,807942060,3195,3195,3195,3195,4
20240222,122500,807929280,3200,3195,3200,3195,2
20240222,122400,807922885,3185,3190,3190,3185,1555
20240222,122300,802969890,3195,3200,3200,3195,155
20240222,122200,802474515,3200,3200,3200,3200,0
20240222,122100,802474515,3200,3205,3205,3200,93
20240222,122000,802176905,3210,3210,3210,3210,0
20240222,121900,802176905,3210,3210,3210,3210,2
20240222,121800,802170485,3215,3215,3215,3215,0
20240222,121700,802170485,3215,3215,3215,3215,0
20240222,121600,802170485,3215,3215,3215,3215,6
20240222,121500,802151195,3215,3215,3215,3215,3
20240222,121400,802141550,3215,3215,3215,3215,3
20240222,121300,802131905,3200,3200,3200,3200,0
20240222,121200,802131905,3200,3200,3200,3200,0
20240222,121100,802131905,3200,3200,3200,3200,0
20240222,121000,802131905,3200,3200,3200,3200,0
20240222,120900,802131905,3200,3200,3200,3200,0
20240222,120800,802131905,3200,3200,3200,3200,1
20240222,120700,802128705,3200,3200,3200,3200,0
20240222,120600,802128705,3200,3200,3200,3200,0
20240222,120500,802128705,3200,3200,3200,3200,0
20240222,120400,802128705,3200,3200,3200,3200,0
20240222,120300,802128705,3200,3200,3200,3200,0
20240222,120200,802128705,3200,3200,3200,3200,0
20240222,120100,802128705,3200,3200,3200,3200,0
20240222,120000,802128705,3200,3215,3215,3200,19
20240222,115900,802067890,3215,3215,3215,3215,2
20240222,115800,802061460,3220,3220,3220,3220,1
20240222,115700,802058240,3215,3215,3215,3215,160
20240222,115600,801543840,3220,3215,3220,3215,98
20240222,115500,801228480,3215,3200,3215,3200,54
20240222,115400,801055650,3200,3200,3200,3200,10
20240222,115300,801023650,3200,3200,3200,3200,0
20240222,115200,801023650,3200,3200,3200,3200,0
20240222,115100,801023650,3200,3200,3200,3200,13
20240222,115000,800982050,3215,3210,3215,3210,503
20240222,114900,799364970,3215,3215,3215,3215,0
20240222,114800,799364970,3215,3200,3215,3200,362
20240222,114700,798205760,3200,3200,3200,3200,0
20240222,114600,798205760,3200,3200,3200,3200,0
20240222,114500,798205760,3200,3195,3200,3195,514
20240222,114400,796562990,3195,3190,3195,3190,33
20240222,114300,796457705,3185,3185,3185,3185,0
20240222,114200,796457705,3185,3185,3185,3185,0
20240222,114100,796457705,3185,3185,3185,3185,0
20240222,114000,796457705,3185,3185,3185,3185,1
20240222,113900,796454520,3185,3185,3185,3185,0
20240222,113800,796454520,3185,3185,3185,3185,43
20240222,113700,796317565,3180,3180,3180,3180,0
20240222,113600,796317565,3180,3180,3180,3180,0
20240222,113500,796317565,3180,3175,3180,3175,24
20240222,113400,796241250,3175,3175,3175,3175,15
20240222,113300,796193625,3175,3175,3175,3175,16
20240222,113200,796142825,3175,3175,3175,3175,392
20240222,113100,794898225,3175,3175,3175,3175,55
20240222,113000,794723600,3175,3195,3195,3175,1219
20240222,112900,790841405,3185,3185,3185,3185,0
20240222,112800,790841405,3185,3185,3185,3185,0
20240222,112700,790841405,3185,3185,3185,3185,33
20240222,112600,790736300,3185,3185,3185,3185,0
20240222,112500,790736300,3185,3185,3185,3185,0
20240222,112400,790736300,3185,3185,3185,3185,0
20240222,112300,790736300,3185,3185,3185,3185,0
20240222,112200,790736300,3185,3185,3185,3185,0
20240222,112100,790736300,3185,3185,3185,3185,75
20240222,112000,790497425,3190,3190,3190,3190,12
20240222,111900,790459145,3185,3185,3185,3185,20
20240222,111800,790395445,3190,3190,3190,3190,0
20240222,111700,790395445,3190,3190,3190,3190,0
20240222,111600,790395445,3190,3190,3190,3190,20
20240222,111500,790331645,3185,3185,3185,3185,0
20240222,111400,790331645,3185,3185,3185,3185,0
20240222,111300,790331645,3185,3185,3185,3185,0
20240222,111200,790331645,3185,3185,3185,3185,1
20240222,111100,790328460,3185,3190,3190,3185,103
20240222,111000,789999905,3190,3190,3190,3190,0
20240222,110900,789999905,3190,3190,3190,3190,0
20240222,110800,789999905,3190,3190,3190,3190,0
20240222,110700,789999905,3190,3185,3190,3185,4
20240222,110600,789987150,3185,3185,3185,3185,0
20240222,110500,789987150,3185,3185,3185,3185,26
20240222,110400,789904340,3190,3190,3190,3190,7
20240222,110300,789882010,3190,3190,3190,3190,0
20240222,110200,789882010,3190,3190,3190,3190,0
20240222,110100,789882010,3190,3170,3190,3170,43
20240222,110000,789745610,3170,3170,3170,3170,0
20240222,105900,789745610,3170,3170,3170,3170,1
20240222,105800,789742440,3185,3185,3185,3185,1
20240222,105700,789739255,3190,3190,3190,3190,3
20240222,105600,789729685,3175,3175,3175,3175,0
20240222,105500,789729685,3175,3175,3175,3175,30
20240222,105400,789634435,3175,3190,3190,3175,2
20240222,105300,789628070,3185,3175,3185,3175,223
20240222,105200,788918010,3175,3175,3175,3175,154
20240222,105100,788429060,3175,3175,3175,3175,0
20240222,105000,788429060,3175,3185,3185,3175,44
20240222,104900,788289005,3185,3180,3185,3180,3
20240222,104800,788279460,3180,3180,3180,3180,6
20240222,104700,788260380,3180,3175,3180,3175,71
20240222,104600,788034795,3170,3170,3170,3170,102
20240222,104500,787711455,3175,3175,3175,3175,314
20240222,104400,786714505,3180,3190,3190,3180,3763
20240222,104300,774724350,3190,3190,3190,3190,0
20240222,104200,774724350,3190,3190,3190,3190,0
20240222,104100,774724350,3190,3190,3190,3190,0
20240222,104000,774724350,3190,3195,3195,3190,595
20240222,103900,772824360,3195,3195,3195,3195,0
20240222,103800,772824360,3195,3195,3195,3195,174
20240222,103700,772268430,3205,3205,3205,3205,41
20240222,103600,772137025,3210,3215,3215,3210,149
20240222,103500,771657995,3210,3195,3210,3195,2400
20240222,103400,763982120,3190,3185,3190,3185,507
20240222,103300,762367165,3185,3190,3190,3185,282
20240222,103200,761467600,3190,3190,3190,3190,103
20240222,103100,761139030,3190,3190,3190,3190,13
20240222,103000,761097560,3195,3190,3195,3190,9
20240222,102900,761068810,3195,3190,3195,3190,28
20240222,102800,760979445,3185,3185,3185,3185,1
20240222,102700,760976260,3185,3185,3185,3185,20
20240222,102600,760912560,3190,3185,3190,3185,21
20240222,102500,760845670,3185,3185,3185,3185,536
20240222,102400,759138510,3185,3185,3185,3185,2
20240222,102300,759132140,3185,3185,3185,3185,10
20240222,102200,759100290,3185,3185,3185,3185,64
20240222,102100,758896450,3185,3185,3185,3185,1
20240222,102000,758893265,3185,3185,3185,3185,25
20240222,101900,758813640,3185,3190,3190,3185,366
20240222,101800,757647675,3195,3200,3200,3195,340
20240222,101700,756560485,3200,3200,3200,3200,478
20240222,101600,755030885,3200,3195,3200,3195,206
20240222,101500,754372710,3195,3200,3200,3195,1412
20240222,101400,749854315,3205,3205,3205,3205,0
20240222,101300,749854315,3205,3210,3210,3200,927
20240222,101200,746883330,3215,3215,3215,3215,66
20240222,101100,746671140,3220,3220,3220,3220,0
20240222,101000,746671140,3220,3220,3220,3220,0
20240222,100900,746671140,3220,3220,3220,3220,0
20240222,100800,746671140,3220,3230,3230,3215,2136
20240222,100700,739793080,3255,3255,3255,3255,0
20240222,100600,739793080,3255,3245,3265,3245,699
20240222,100500,737523745,3245,3245,3245,3225,50
20240222,100400,737362455,3225,3225,3225,3225,136
20240222,100300,736923855,3235,3235,3235,3230,309
20240222,100200,735925025,3240,3245,3245,3235,29
20240222,100100,735830935,3270,3245,3275,3245,4255
20240222,100000,721940405,3245,3245,3250,3245,189
20240222,095900,721327095,3245,3230,3245,3225,237
20240222,095800,720562145,3230,3245,3255,3230,322
20240222,095700,719520930,3255,3215,3280,3215,17465
20240222,095600,662593680,3220,3200,3220,3200,7
20240222,095500,662571260,3220,3205,3220,3195,235
20240222,095400,661818365,3205,3205,3205,3205,0
20240222,095300,661818365,3205,3205,3205,3205,0
20240222,095200,661818365,3205,3205,3205,3205,375
20240222,095100,660616490,3210,3210,3210,3210,472
20240222,095000,659101370,3210,3175,3210,3175,1451
20240222,094900,654446785,3170,3210,3225,3170,14919
20240222,094800,607033605,3210,3225,3225,3210,1580
20240222,094700,601956080,3225,3230,3230,3225,79
20240222,094600,601701080,3230,3230,3230,3225,523
20240222,094500,600012355,3230,3235,3240,3230,12
20240222,094400,599973535,3235,3230,3235,3230,7
20240222,094300,599950920,3230,3240,3240,3230,125
20240222,094200,599546540,3250,3250,3250,3250,125
20240222,094100,599140290,3255,3255,3255,3255,843
20240222,094000,596396325,3255,3255,3255,3255,0
20240222,093900,596396325,3255,3255,3260,3255,278
20240222,093800,595490930,3255,3225,3255,3220,2322
20240222,093700,588005740,3225,3250,3250,3225,2377
20240222,093600,580293665,3250,3255,3255,3230,513
20240222,093500,578629020,3260,3265,3265,3255,456
20240222,093400,577143120,3265,3275,3275,3265,2621
20240222,093300,568576590,3275,3270,3275,3270,833
20240222,093200,565851100,3270,3265,3285,3265,5067
20240222,093100,549224200,3265,3250,3290,3250,14832
20240222,093000,500611625,3255,3245,3255,3240,391
20240222,092900,499341190,3245,3260,3260,3245,161
20240222,092800,498818095,3245,3285,3285,3245,5620
20240222,092700,480469215,3280,3200,3285,3160,26049
20240222,092600,395394690,3200,3240,3245,3200,1457
20240222,092500,390688525,3245,3200,3245,3200,17331
20240222,092400,334484240,3200,3170,3200,3170,5613
20240222,092300,316637120,3170,3175,3175,3145,13392
20240222,092200,274191860,3175,3140,3175,3130,402
20240222,092100,272927800,3165,3150,3175,3150,8640
20240222,092000,245567020,3125,3145,3145,3125,1711
20240222,091900,240206645,3145,3155,3160,3145,806
20240222,091800,237660310,3135,3130,3135,3120,2262
20240222,091700,230598295,3120,3185,3185,3120,15463
20240222,091600,182237050,3155,3200,3200,3155,945
20240222,091500,179220955,3200,3210,3220,3200,629
20240222,091400,177200005,3210,3235,3285,3210,7330
20240222,091300,153352025,3235,3280,3305,3195,8891
20240222,091200,124662340,3305,3255,3310,3250,6683
20240222,091100,102655825,3250,3230,3280,3220,11049
20240222,091000,66883745,3300,3175,3300,3175,10080
20240222,090900,34139895,3180,3135,3180,3125,3432
20240222,090800,23286090,3100,3120,3125,3100,782
20240222,090700,20843555,3100,3100,3100,3100,0
20240222,090600,20843555,3100,3100,3100,3100,49
20240222,090500,20691655,3080,3080,3080,3080,24
20240222,090400,20617735,3080,3080,3080,3080,0
20240222,090300,20617735,3080,3060,3080,3050,4197
20240222,090200,7751635,3055,3065,3065,3055,373
20240222,090100,6611240,3065,3080,3085,3065,102
20240222,090000,6297235,3080,3080,3100,3080,2038