stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,210600,8214123806,934,934,934,934,59008
20240222,210500,8214123806,934,934,934,934,0
20240222,210400,8214123806,934,934,934,934,0
20240222,210300,8214123806,934,934,934,934,0
20240222,210200,8214123806,934,934,934,934,0
20240222,210100,8214123806,934,934,934,934,0
20240222,210000,8214123806,934,934,934,934,0
20240222,205900,8214123806,934,934,934,934,0
20240222,205800,8214123806,934,934,934,934,0
20240222,205700,8214123806,934,934,934,934,0
20240222,205600,8214123806,934,934,934,934,0
20240222,205500,8214123806,934,934,934,934,0
20240222,205400,8214123806,934,934,934,934,0
20240222,205300,8214123806,934,934,934,934,0
20240222,205200,8214123806,934,934,934,934,0
20240222,205100,8214123806,934,934,934,934,0
20240222,205000,8214123806,934,934,934,934,0
20240222,204900,8214123806,934,934,934,934,0
20240222,204800,8214123806,934,934,934,934,0
20240222,204700,8214123806,934,934,934,934,0
20240222,204600,8214123806,934,934,934,934,0
20240222,204500,8214123806,934,934,934,934,0
20240222,204400,8214123806,934,934,934,934,0
20240222,204300,8214123806,934,934,934,934,0
20240222,204200,8214123806,934,934,934,934,0
20240222,204100,8214123806,934,934,934,934,0
20240222,204000,8214123806,934,934,934,934,0
20240222,203900,8214123806,934,934,934,934,0
20240222,203800,8214123806,934,934,934,934,0
20240222,203700,8214123806,934,934,934,934,0
20240222,203600,8214123806,934,934,934,934,59008
20240222,203500,8214123806,934,934,934,934,0
20240222,203400,8214123806,934,934,934,934,0
20240222,203300,8214123806,934,934,934,934,0
20240222,203200,8214123806,934,934,934,934,0
20240222,203100,8214123806,934,934,934,934,0
20240222,203000,8214123806,934,934,934,934,0
20240222,202900,8214123806,934,934,934,934,0
20240222,202800,8214123806,934,934,934,934,0
20240222,202700,8214123806,934,934,934,934,0
20240222,202600,8214123806,934,934,934,934,0
20240222,202500,8214123806,934,934,934,934,0
20240222,202400,8214123806,934,934,934,934,0
20240222,202300,8214123806,934,934,934,934,0
20240222,202200,8214123806,934,934,934,934,0
20240222,202100,8214123806,934,934,934,934,0
20240222,202000,8214123806,934,934,934,934,0
20240222,201900,8214123806,934,934,934,934,0
20240222,201800,8214123806,934,934,934,934,0
20240222,201700,8214123806,934,934,934,934,0
20240222,201600,8214123806,934,934,934,934,0
20240222,201500,8214123806,934,934,934,934,0
20240222,201400,8214123806,934,934,934,934,0
20240222,201300,8214123806,934,934,934,934,0
20240222,201200,8214123806,934,934,934,934,0
20240222,201100,8214123806,934,934,934,934,0
20240222,201000,8214123806,934,934,934,934,0
20240222,200900,8214123806,934,934,934,934,0
20240222,200800,8214123806,934,934,934,934,0
20240222,200700,8214123806,934,934,934,934,0
20240222,200600,8214123806,934,934,934,934,59008
20240222,200500,8214123806,934,934,934,934,0
20240222,200400,8214123806,934,934,934,934,0
20240222,200300,8214123806,934,934,934,934,0
20240222,200200,8214123806,934,934,934,934,0
20240222,200100,8214123806,934,934,934,934,0
20240222,200000,8214123806,934,934,934,934,0
20240222,195900,8214123806,934,934,934,934,0
20240222,195800,8214123806,934,934,934,934,0
20240222,195700,8214123806,934,934,934,934,0
20240222,195600,8214123806,934,934,934,934,0
20240222,195500,8214123806,934,934,934,934,0
20240222,195400,8214123806,934,934,934,934,0
20240222,195300,8214123806,934,934,934,934,0
20240222,195200,8214123806,934,934,934,934,0
20240222,195100,8214123806,934,934,934,934,0
20240222,195000,8214123806,934,934,934,934,0
20240222,194900,8214123806,934,934,934,934,0
20240222,194800,8214123806,934,934,934,934,0
20240222,194700,8214123806,934,934,934,934,0
20240222,194600,8214123806,934,934,934,934,0
20240222,194500,8214123806,934,934,934,934,0
20240222,194400,8214123806,934,934,934,934,0
20240222,194300,8214123806,934,934,934,934,0
20240222,194200,8214123806,934,934,934,934,0
20240222,194100,8214123806,934,934,934,934,0
20240222,194000,8214123806,934,934,934,934,0
20240222,193900,8214123806,934,934,934,934,0
20240222,193800,8214123806,934,934,934,934,0
20240222,193700,8214123806,934,934,934,934,0
20240222,193600,8214123806,934,934,934,934,59008
20240222,193500,8214123806,934,934,934,934,0
20240222,193400,8214123806,934,934,934,934,0
20240222,193300,8214123806,934,934,934,934,0
20240222,193200,8214123806,934,934,934,934,0
20240222,193100,8214123806,934,934,934,934,0
20240222,193000,8214123806,934,934,934,934,0
20240222,192900,8214123806,934,934,934,934,0
20240222,192800,8214123806,934,934,934,934,0
20240222,192700,8214123806,934,934,934,934,0
20240222,192600,8214123806,934,934,934,934,0
20240222,192500,8214123806,934,934,934,934,0
20240222,192400,8214123806,934,934,934,934,0
20240222,192300,8214123806,934,934,934,934,0
20240222,192200,8214123806,934,934,934,934,0
20240222,192100,8214123806,934,934,934,934,0
20240222,192000,8214123806,934,934,934,934,0
20240222,191900,8214123806,934,934,934,934,0
20240222,191800,8214123806,934,934,934,934,0
20240222,191700,8214123806,934,934,934,934,0
20240222,191600,8214123806,934,934,934,934,0
20240222,191500,8214123806,934,934,934,934,0
20240222,191400,8214123806,934,934,934,934,0
20240222,191300,8214123806,934,934,934,934,0
20240222,191200,8214123806,934,934,934,934,0
20240222,191100,8214123806,934,934,934,934,0
20240222,191000,8214123806,934,934,934,934,0
20240222,190900,8214123806,934,934,934,934,0
20240222,190800,8214123806,934,934,934,934,0
20240222,190700,8214123806,934,934,934,934,0
20240222,190600,8214123806,934,934,934,934,59008
20240222,190500,8214123806,934,934,934,934,0
20240222,190400,8214123806,934,934,934,934,0
20240222,190300,8214123806,934,934,934,934,0
20240222,190200,8214123806,934,934,934,934,0
20240222,190100,8214123806,934,934,934,934,0
20240222,190000,8214123806,934,934,934,934,0
20240222,185900,8214123806,934,934,934,934,0
20240222,185800,8214123806,934,934,934,934,0
20240222,185700,8214123806,934,934,934,934,0
20240222,185600,8214123806,934,934,934,934,0
20240222,185500,8214123806,934,934,934,934,0
20240222,185400,8214123806,934,934,934,934,0
20240222,185300,8214123806,934,934,934,934,0
20240222,185200,8214123806,934,934,934,934,0
20240222,185100,8214123806,934,934,934,934,0
20240222,185000,8214123806,934,934,934,934,0
20240222,184900,8214123806,934,934,934,934,0
20240222,184800,8214123806,934,934,934,934,0
20240222,184700,8214123806,934,934,934,934,0
20240222,184600,8214123806,934,934,934,934,0
20240222,184500,8214123806,934,934,934,934,0
20240222,184400,8214123806,934,934,934,934,0
20240222,184300,8214123806,934,934,934,934,0
20240222,184200,8214123806,934,934,934,934,0
20240222,184100,8214123806,934,934,934,934,0
20240222,184000,8214123806,934,934,934,934,0
20240222,183900,8214123806,934,934,934,934,0
20240222,183800,8214123806,934,934,934,934,0
20240222,183700,8214123806,934,934,934,934,0
20240222,183600,8214123806,934,934,934,934,59008
20240222,183500,8214123806,934,934,934,934,0
20240222,183400,8214123806,934,934,934,934,0
20240222,183300,8214123806,934,934,934,934,0
20240222,183200,8214123806,934,934,934,934,0
20240222,183100,8214123806,934,934,934,934,0
20240222,183000,8214123806,934,934,934,934,0
20240222,182900,8214123806,934,934,934,934,0
20240222,182800,8214123806,934,934,934,934,0
20240222,182700,8214123806,934,934,934,934,0
20240222,182600,8214123806,934,934,934,934,0
20240222,182500,8214123806,934,934,934,934,0
20240222,182400,8214123806,934,934,934,934,0
20240222,182300,8214123806,934,934,934,934,0
20240222,182200,8214123806,934,934,934,934,0
20240222,182100,8214123806,934,934,934,934,0
20240222,182000,8214123806,934,934,934,934,0
20240222,181900,8214123806,934,934,934,934,0
20240222,181800,8214123806,934,934,934,934,0
20240222,181700,8214123806,934,934,934,934,0
20240222,181600,8214123806,934,934,934,934,0
20240222,181500,8214123806,934,934,934,934,0
20240222,181400,8214123806,934,934,934,934,0
20240222,181300,8214123806,934,934,934,934,0
20240222,181200,8214123806,934,934,934,934,0
20240222,181100,8214123806,934,934,934,934,0
20240222,181000,8214123806,934,934,934,934,0
20240222,180900,8214123806,934,934,934,934,0
20240222,180800,8214123806,934,934,934,934,0
20240222,180700,8214123806,934,934,934,934,0
20240222,180600,8214123806,934,934,934,934,59008
20240222,180500,8214123806,934,934,934,934,0
20240222,180400,8214123806,934,934,934,934,0
20240222,180300,8214123806,934,934,934,934,0
20240222,180200,8214123806,934,934,934,934,0
20240222,180100,8214123806,934,934,934,934,0
20240222,180000,8214123806,934,934,934,934,0
20240222,175900,8214123806,934,934,934,934,0
20240222,175800,8214123806,934,934,934,934,0
20240222,175700,8214123806,934,934,934,934,0
20240222,175600,8214123806,934,934,934,934,0
20240222,175500,8214123806,934,934,934,934,0
20240222,175400,8214123806,934,934,934,934,0
20240222,175300,8214123806,934,934,934,934,0
20240222,175200,8214123806,934,934,934,934,0
20240222,175100,8214123806,934,934,934,934,0
20240222,175000,8214123806,934,934,934,934,0
20240222,174900,8214123806,934,934,934,934,0
20240222,174800,8214123806,934,934,934,934,0
20240222,174700,8214123806,934,934,934,934,0
20240222,174600,8214123806,934,934,934,934,0
20240222,174500,8214123806,934,934,934,934,0
20240222,174400,8214123806,934,934,934,934,0
20240222,174300,8214123806,934,934,934,934,0
20240222,174200,8214123806,934,934,934,934,0
20240222,174100,8214123806,934,934,934,934,0
20240222,174000,8214123806,934,934,934,934,0
20240222,173900,8214123806,934,934,934,934,0
20240222,173800,8214123806,934,934,934,934,0
20240222,173700,8214123806,934,934,934,934,0
20240222,173600,8214123806,934,934,934,934,59008
20240222,173500,8214123806,934,934,934,934,0
20240222,173400,8214123806,934,934,934,934,0
20240222,173300,8214123806,934,934,934,934,0
20240222,173200,8214123806,934,934,934,934,0
20240222,173100,8214123806,934,934,934,934,0
20240222,173000,8214123806,934,934,934,934,0
20240222,172900,8214123806,934,934,934,934,0
20240222,172800,8214123806,934,934,934,934,0
20240222,172700,8214123806,934,934,934,934,0
20240222,172600,8214123806,934,934,934,934,0
20240222,172500,8214123806,934,934,934,934,0
20240222,172400,8214123806,934,934,934,934,0
20240222,172300,8214123806,934,934,934,934,0
20240222,172200,8214123806,934,934,934,934,0
20240222,172100,8214123806,934,934,934,934,0
20240222,172000,8214123806,934,934,934,934,0
20240222,171900,8214123806,934,934,934,934,0
20240222,171800,8214123806,934,934,934,934,0
20240222,171700,8214123806,934,934,934,934,0
20240222,171600,8214123806,934,934,934,934,0
20240222,171500,8214123806,934,934,934,934,0
20240222,171400,8214123806,934,934,934,934,0
20240222,171300,8214123806,934,934,934,934,0
20240222,171200,8214123806,934,934,934,934,0
20240222,171100,8214123806,934,934,934,934,0
20240222,171000,8214123806,934,934,934,934,0
20240222,170900,8214123806,934,934,934,934,0
20240222,170800,8214123806,934,934,934,934,0
20240222,170700,8214123806,934,934,934,934,0
20240222,170600,8214123806,934,934,934,934,59008
20240222,170500,8214123806,934,934,934,934,0
20240222,170400,8214123806,934,934,934,934,0
20240222,170300,8214123806,934,934,934,934,0
20240222,170200,8214123806,934,934,934,934,0
20240222,170100,8214123806,934,934,934,934,0
20240222,170000,8214123806,934,934,934,934,0
20240222,165900,8214123806,934,934,934,934,0
20240222,165800,8214123806,934,934,934,934,0
20240222,165700,8214123806,934,934,934,934,0
20240222,165600,8214123806,934,934,934,934,0
20240222,165500,8214123806,934,934,934,934,0
20240222,165400,8214123806,934,934,934,934,0
20240222,165300,8214123806,934,934,934,934,0
20240222,165200,8214123806,934,934,934,934,0
20240222,165100,8214123806,934,934,934,934,0
20240222,165000,8214123806,934,934,934,934,0
20240222,164900,8214123806,934,934,934,934,0
20240222,164800,8214123806,934,934,934,934,0
20240222,164700,8214123806,934,934,934,934,0
20240222,164600,8214123806,934,934,934,934,0
20240222,164500,8214123806,934,934,934,934,0
20240222,164400,8214123806,934,934,934,934,0
20240222,164300,8214123806,934,934,934,934,0
20240222,164200,8214123806,934,934,934,934,0
20240222,164100,8214123806,934,934,934,934,0
20240222,164000,8214123806,934,934,934,934,0
20240222,163900,8214123806,934,934,934,934,0
20240222,163800,8214123806,934,934,934,934,0
20240222,163700,8214123806,934,934,934,934,0
20240222,163600,8214123806,934,934,934,934,59008
20240222,163500,8214123806,934,934,934,934,0
20240222,163400,8214123806,934,934,934,934,0
20240222,163300,8214123806,934,934,934,934,0
20240222,163200,8214123806,934,934,934,934,0
20240222,163100,8214123806,934,934,934,934,0
20240222,163000,8214123806,934,934,934,934,0
20240222,162900,8214123806,934,934,934,934,0
20240222,162800,8214123806,934,934,934,934,0
20240222,162700,8214123806,934,934,934,934,0
20240222,162600,8214123806,934,934,934,934,0
20240222,162500,8214123806,934,934,934,934,0
20240222,162400,8214123806,934,934,934,934,0
20240222,162300,8214123806,934,934,934,934,0
20240222,162200,8214123806,934,934,934,934,0
20240222,162100,8214123806,934,934,934,934,0
20240222,162000,8214123806,934,934,934,934,0
20240222,161900,8214123806,934,934,934,934,0
20240222,161800,8214123806,934,934,934,934,0
20240222,161700,8214123806,934,934,934,934,0
20240222,161600,8214123806,934,934,934,934,0
20240222,161500,8214123806,934,934,934,934,0
20240222,161400,8214123806,934,934,934,934,0
20240222,161300,8214123806,934,934,934,934,0
20240222,161200,8214123806,934,934,934,934,0
20240222,161100,8214123806,934,934,934,934,0
20240222,161000,8214123806,934,934,934,934,0
20240222,160900,8214123806,934,934,934,934,0
20240222,160800,8214123806,934,934,934,934,0
20240222,160700,8214123806,934,934,934,934,0
20240222,160600,8214123806,934,934,934,934,59008
20240222,160500,8214123806,934,934,934,934,0
20240222,160400,8214123806,934,934,934,934,0
20240222,160300,8214123806,934,934,934,934,0
20240222,160200,8214123806,934,934,934,934,0
20240222,160100,8214123806,934,934,934,934,0
20240222,160000,8214123806,934,934,934,934,0
20240222,155900,8214123806,934,934,934,934,0
20240222,155800,8214123806,934,934,934,934,0
20240222,155700,8214123806,934,934,934,934,0
20240222,155600,8214123806,934,934,934,934,0
20240222,155500,8214123806,934,934,934,934,0
20240222,155400,8214123806,934,934,934,934,0
20240222,155300,8214123806,934,934,934,934,0
20240222,155200,8214123806,934,934,934,934,0
20240222,155100,8214123806,934,934,934,934,0
20240222,155000,8214123806,934,934,934,934,0
20240222,154900,8214123806,934,934,934,934,0
20240222,154800,8214123806,934,934,934,934,0
20240222,154700,8214123806,934,934,934,934,0
20240222,154600,8214123806,934,934,934,934,0
20240222,154500,8214123806,934,934,934,934,0
20240222,154400,8214123806,934,934,934,934,0
20240222,154300,8214123806,934,934,934,934,0
20240222,154200,8214123806,934,934,934,934,0
20240222,154100,8214123806,934,934,934,934,0
20240222,154000,8214123806,934,934,934,934,0
20240222,153900,8214123806,934,934,934,934,0
20240222,153800,8214123806,934,934,934,934,0
20240222,153700,8214123806,934,934,934,934,0
20240222,153600,8214123806,934,934,934,934,59008
20240222,153500,8214123806,934,934,934,934,0
20240222,153400,8214123806,934,934,934,934,0
20240222,153300,8214123806,934,934,934,934,0
20240222,153200,8214123806,934,934,934,934,0
20240222,153100,8214123806,934,934,934,934,0
20240222,153000,8214123806,934,934,934,934,59008
20240222,152900,8159010334,930,930,930,930,0
20240222,152800,8159010334,930,930,930,930,0
20240222,152700,8159010334,930,930,930,930,0
20240222,152600,8159010334,930,930,930,930,0
20240222,152500,8159010334,930,930,930,930,0
20240222,152400,8159010334,930,930,930,930,0
20240222,152300,8159010334,930,930,930,930,0
20240222,152200,8159010334,930,930,930,930,0
20240222,152100,8159010334,930,930,930,930,0
20240222,152000,8159010334,930,930,930,930,0
20240222,151900,8159010334,930,930,931,925,11760
20240222,151800,8148082281,930,927,930,927,7489
20240222,151700,8141130945,924,927,929,924,18369
20240222,151600,8124123920,927,930,930,926,11799
20240222,151500,8113180439,928,928,928,924,18023
20240222,151400,8096487812,927,926,928,926,4248
20240222,151300,8092549737,921,922,928,919,5461
20240222,151200,8087514445,920,922,922,917,12523
20240222,151100,8076004431,922,921,925,918,7224
20240222,151000,8069359000,925,928,928,918,19324
20240222,150900,8051543941,929,930,934,926,15992
20240222,150800,8036676983,930,930,935,929,16546
20240222,150700,8021241588,930,939,940,930,26198
20240222,150600,7996729618,936,936,940,935,28042
20240222,150500,7970401167,935,935,937,930,38158
20240222,150400,7934750809,936,924,937,921,40533
20240222,150300,7897166717,924,918,926,917,8880
20240222,150200,7888966788,923,923,924,923,14183
20240222,150100,7875875877,923,924,924,920,10829
20240222,150000,7865884883,920,920,924,915,24360
20240222,145900,7843472537,920,915,920,915,3272
20240222,145800,7840475991,915,916,920,915,12146
20240222,145700,7829355317,920,915,920,912,9538
20240222,145600,7820637904,915,913,919,913,12237
20240222,145500,7809424071,913,918,918,912,27696
20240222,145400,7784046113,919,919,925,918,17442
20240222,145300,7767993562,919,923,925,918,8385
20240222,145200,7760251647,923,915,923,915,34844
20240222,145100,7728184266,915,915,916,915,5051
20240222,145000,7723559696,915,912,915,912,6948
20240222,144900,7717212791,909,908,912,908,5095
20240222,144800,7712576041,912,911,912,908,3295
20240222,144700,7709571074,908,910,912,908,788
20240222,144600,7708854428,910,909,912,908,5179
20240222,144500,7704139494,910,903,910,902,9234
20240222,144400,7695772478,902,905,906,902,14905
20240222,144300,7682308632,905,905,905,905,1218
20240222,144200,7681206342,905,906,906,905,2799
20240222,144100,7678670742,907,907,907,907,12
20240222,144000,7678659858,905,905,905,905,99
20240222,143900,7678570263,905,906,906,905,1716
20240222,143800,7677017259,908,912,912,906,3543
20240222,143700,7673803953,913,913,913,908,558
20240222,143600,7673295000,913,913,913,908,1205
20240222,143500,7672196085,913,913,916,908,15792
20240222,143400,7657773147,912,908,912,908,12700
20240222,143300,7646198683,908,908,908,906,1626
20240222,143200,7644722871,906,906,908,906,76
20240222,143100,7644653933,908,908,908,906,2322
20240222,143000,7642547557,908,907,908,907,625
20240222,142900,7641980067,910,910,911,910,1232
20240222,142800,7640858624,908,908,908,908,615
20240222,142700,7640300204,905,905,910,905,1749
20240222,142600,7638717339,912,907,912,906,13294
20240222,142500,7626611880,907,905,907,904,1925
20240222,142400,7624870676,904,902,904,901,1766
20240222,142300,7623276799,900,900,900,900,3875
20240222,142200,7619789299,900,900,900,900,562
20240222,142100,7619283499,900,900,901,899,1024
20240222,142000,7618362740,902,901,902,901,144
20240222,141900,7618232897,899,902,902,899,1110
20240222,141800,7617233456,899,899,899,899,0
20240222,141700,7617233456,899,899,899,899,1893
20240222,141600,7615531649,896,896,896,896,150
20240222,141500,7615397249,895,896,896,895,3261
20240222,141400,7612476194,896,897,897,896,7100
20240222,141300,7606113475,896,897,897,896,2735
20240222,141200,7603661958,898,896,898,896,1703
20240222,141100,7602134041,896,899,899,896,10241
20240222,141000,7592948500,898,898,898,898,688
20240222,140900,7592330676,898,899,899,897,6588
20240222,140800,7586413141,899,900,900,899,5068
20240222,140700,7581856809,899,900,900,899,16452
20240222,140600,7567063430,901,901,901,901,238
20240222,140500,7566848992,902,902,907,901,2802
20240222,140400,7564322112,902,904,904,901,11391
20240222,140300,7554050744,902,904,904,902,10450
20240222,140200,7544609786,903,903,903,903,0
20240222,140100,7544609786,903,904,904,903,16182
20240222,140000,7529989933,904,904,904,904,0
20240222,135900,7529989933,904,904,904,904,1000
20240222,135800,7529085933,904,906,907,903,21093
20240222,135700,7510007350,906,904,906,904,4860
20240222,135600,7505604362,904,905,905,904,741
20240222,135500,7504933770,907,906,907,905,229
20240222,135400,7504726492,907,907,907,906,1071
20240222,135300,7503755395,906,906,906,905,1555
20240222,135200,7502347477,906,908,909,906,10959
20240222,135100,7492416523,907,907,907,907,466
20240222,135000,7491993861,906,906,906,906,91
20240222,134900,7491911415,905,908,908,905,2406
20240222,134800,7489733399,907,906,907,906,2037
20240222,134700,7487887186,906,905,906,905,3680
20240222,134600,7484553637,906,907,907,906,2837
20240222,134500,7481983299,907,909,909,906,4698
20240222,134400,7477723028,910,908,911,908,2338
20240222,134300,7475597625,908,905,908,905,2545
20240222,134200,7473290267,905,902,905,902,6822
20240222,134100,7467125755,903,902,903,902,1208
20240222,134000,7466035746,902,901,902,901,3813
20240222,133900,7462596794,901,901,901,901,633
20240222,133800,7462026461,901,902,902,901,4190
20240222,133700,7458251248,903,903,903,902,4249
20240222,133600,7454414452,902,901,902,901,26
20240222,133500,7454391013,901,902,903,901,160
20240222,133400,7454246689,903,903,903,903,210
20240222,133300,7454057059,903,899,903,899,3994
20240222,133200,7450456819,899,899,900,899,472
20240222,133100,7450032490,899,897,899,896,4496
20240222,133000,7445999770,897,896,897,896,165
20240222,132900,7445851818,896,898,898,895,2059
20240222,132800,7444007770,898,896,898,896,85
20240222,132700,7443931542,898,899,899,898,636
20240222,132600,7443360089,900,900,901,900,1394
20240222,132500,7442105486,900,898,900,898,870
20240222,132400,7441323773,899,900,900,899,11223
20240222,132300,7431223721,901,900,909,899,11722
20240222,132200,7420593056,900,900,901,900,10522
20240222,132100,7411123240,900,897,901,894,5473
20240222,132000,7406210314,897,898,898,894,5562
20240222,131900,7401228650,897,897,897,896,1194
20240222,131800,7400157650,896,899,899,896,12651
20240222,131700,7388809694,898,900,901,898,4616
20240222,131600,7384660179,900,901,901,898,10108
20240222,131500,7375571068,904,905,907,901,2441
20240222,131400,7373366736,906,903,907,903,20286
20240222,131300,7354969344,903,902,907,902,5540
20240222,131200,7349954492,903,898,903,898,3333
20240222,131100,7346951510,898,899,899,896,4307
20240222,131000,7343085606,899,896,899,896,2797
20240222,130900,7340575403,897,897,897,895,6231
20240222,130800,7334994713,895,896,897,895,2008
20240222,130700,7333196849,897,897,897,893,29165
20240222,130600,7307097329,897,897,897,897,255
20240222,130500,7306868594,897,897,899,897,1484
20240222,130400,7305536926,897,897,899,896,11007
20240222,130300,7295667911,897,897,897,897,895
20240222,130200,7294865096,904,898,904,896,14777
20240222,130100,7281554485,898,902,902,898,8740
20240222,130000,7273703845,902,901,902,899,2463
20240222,125900,7271486950,902,900,903,900,3667
20240222,125800,7268180371,899,898,899,897,401
20240222,125700,7267820617,898,898,900,897,5361
20240222,125600,7263008540,898,898,898,898,5307
20240222,125500,7258242854,898,899,899,898,938
20240222,125400,7257400345,898,898,898,898,182
20240222,125300,7257236909,898,899,900,898,4826
20240222,125200,7252900089,900,899,901,899,92
20240222,125100,7252817367,900,900,902,900,282
20240222,125000,7252563251,902,901,902,898,1912
20240222,124900,7250843093,900,898,902,898,1217
20240222,124800,7249749785,899,897,899,897,3065
20240222,124700,7246999967,898,899,900,896,1822
20240222,124600,7245364450,906,895,906,891,44382
20240222,124500,7205603822,896,899,904,895,16548
20240222,124400,7190763554,899,903,903,899,28199
20240222,124300,7165391166,903,903,903,902,3735
20240222,124200,7162019319,903,904,904,901,13876
20240222,124100,7149506018,904,905,905,904,800
20240222,124000,7148782081,907,908,908,907,384
20240222,123900,7148433436,908,910,911,908,601
20240222,123800,7147886576,910,906,910,906,2452
20240222,123700,7145659172,907,906,907,906,116
20240222,123600,7145554051,904,907,907,904,2281
20240222,123500,7143490004,907,905,907,905,327
20240222,123400,7143193521,909,907,910,904,5859
20240222,123300,7137885682,907,905,909,905,1623
20240222,123200,7136413909,910,905,911,904,7915
20240222,123100,7129227645,905,906,906,904,3875
20240222,123000,7125720869,906,912,912,905,580
20240222,122900,7125195600,915,903,915,900,10617
20240222,122800,7115582352,903,904,904,902,4882
20240222,122700,7111174285,904,902,904,902,6251
20240222,122600,7105534278,902,906,907,900,5393
20240222,122500,7100675457,903,909,909,901,7686
20240222,122400,7093724806,909,909,912,909,5398
20240222,122300,7088815228,909,914,914,908,2335
20240222,122200,7086690798,918,910,918,909,12071
20240222,122100,7075668135,910,910,910,902,24838
20240222,122000,7053082092,910,913,913,910,16623
20240222,121900,7037942034,914,912,914,912,156
20240222,121800,7037799452,916,912,917,912,3925
20240222,121700,7034216415,914,912,914,911,4242
20240222,121600,7030348183,912,913,913,910,2938
20240222,121500,7027669596,915,912,917,911,4582
20240222,121400,7023486250,914,917,917,911,23851
20240222,121300,7001719829,916,913,920,910,13924
20240222,121200,6988989686,914,907,914,907,30013
20240222,121100,6961627580,908,906,908,906,1777
20240222,121000,6960014600,906,905,906,904,306
20240222,120900,6959737515,905,904,905,904,47
20240222,120800,6959695018,904,906,907,904,4050
20240222,120700,6956026017,905,903,905,903,1301
20240222,120600,6954849497,903,902,903,901,3162
20240222,120500,6951995205,902,902,902,901,1641
20240222,120400,6950515165,902,903,903,901,10892
20240222,120300,6940687560,904,903,904,903,615
20240222,120200,6940132210,903,902,903,900,2164
20240222,120100,6938180663,902,901,902,900,1283
20240222,120000,6937025858,899,900,903,899,363
20240222,115900,6936699454,900,898,900,896,6191
20240222,115800,6931142569,899,899,899,898,2796
20240222,115700,6928631709,899,897,904,897,10914
20240222,115600,6918828444,898,899,900,898,3993
20240222,115500,6915240152,899,904,904,899,24686
20240222,115400,6892989466,902,900,902,900,4411
20240222,115300,6889017091,902,904,904,900,13375
20240222,115200,6876953835,904,904,905,904,5632
20240222,115100,6871859289,904,900,904,900,7560
20240222,115000,6865039425,901,899,901,899,1374
20240222,114900,6863803199,899,899,900,899,3093
20240222,114800,6861019855,900,898,900,898,499
20240222,114700,6860571558,899,897,900,897,7468
20240222,114600,6853872748,897,900,900,897,11102
20240222,114500,6843893809,899,900,901,898,7372
20240222,114400,6837260755,904,899,904,899,2552
20240222,114300,6834961387,897,903,903,896,30909
20240222,114200,6807207705,903,904,904,902,6491
20240222,114100,6801345062,907,909,909,903,20330
20240222,114000,6782913488,909,912,912,908,14239
20240222,113900,6769949913,912,906,915,906,16237
20240222,113800,6755140950,906,905,907,905,1396
20240222,113700,6753876304,905,906,906,905,1942
20240222,113600,6752118284,906,901,906,901,4888
20240222,113500,6747702955,901,900,903,900,919
20240222,113400,6746875346,900,902,902,895,20278
20240222,113300,6728678523,902,898,903,896,7837
20240222,113200,6721639190,898,905,905,888,70416
20240222,113100,6658751332,912,904,912,900,16998
20240222,113000,6643410034,905,911,911,902,20050
20240222,112900,6625280090,913,908,913,903,17126
20240222,112800,6609767761,908,909,911,899,51605
20240222,112700,6563171893,910,910,915,909,29414
20240222,112600,6536376310,911,913,914,911,10146
20240222,112500,6527123308,914,916,916,911,10278
20240222,112400,6517746279,910,924,925,910,58586
20240222,112300,6464128433,925,919,927,919,1360
20240222,112200,6462877159,919,921,921,918,6775
20240222,112100,6456646627,923,929,929,920,25066
20240222,112000,6433499005,929,928,932,926,12622
20240222,111900,6421755624,928,928,929,927,3828
20240222,111800,6418206221,924,924,925,923,8943
20240222,111700,6409947031,924,925,926,923,10438
20240222,111600,6400305425,923,930,930,922,25402
20240222,111500,6376818083,930,928,932,928,7272
20240222,111400,6370053973,929,926,931,926,9852
20240222,111300,6360908686,925,935,935,923,64643
20240222,111200,6300848581,933,939,939,933,10733
20240222,111100,6290817015,935,940,940,933,12371
20240222,111000,6279244813,940,940,942,938,3019
20240222,110900,6276408253,942,943,944,935,25007
20240222,110800,6252938992,939,945,945,938,21469
20240222,110700,6232764184,944,942,950,942,12318
20240222,110600,6221098681,940,951,953,937,35603
20240222,110500,6187446979,951,950,954,949,11215
20240222,110400,6176788780,950,958,960,950,31171
20240222,110300,6147076977,960,955,967,955,68962
20240222,110200,6080716832,955,962,962,953,25355
20240222,110100,6056437551,962,965,966,959,30211
20240222,110000,6027351096,966,957,968,956,121353
20240222,105900,5910461196,960,948,960,945,68667
20240222,105800,5845029453,947,942,947,939,16138
20240222,105700,5829804622,941,941,947,938,20065
20240222,105600,5810877341,943,940,944,936,16235
20240222,105500,5795592879,938,936,940,933,26849
20240222,105400,5770480104,937,936,941,936,13201
20240222,105300,5758095029,937,937,946,936,25381
20240222,105200,5734214750,937,935,937,925,24715
20240222,105100,5711137454,936,925,940,925,36202
20240222,105000,5677331350,925,923,925,923,2468
20240222,104900,5675049759,924,922,924,920,5977
20240222,104800,5669540203,925,923,927,922,9704
20240222,104700,5660578317,925,926,926,922,6137
20240222,104600,5654904757,926,925,926,923,3997
20240222,104500,5651204629,925,916,925,916,3540
20240222,104400,5647946225,916,919,919,915,10677
20240222,104300,5638152267,919,920,923,919,13595
20240222,104200,5625648844,919,913,919,910,7163
20240222,104100,5619088277,903,910,914,903,35676
20240222,104000,5586644434,910,916,916,906,46127
20240222,103900,5544594239,915,924,924,915,31854
20240222,103800,5515335520,924,920,929,920,16934
20240222,103700,5499674894,920,927,927,919,45352
20240222,103600,5457899951,927,925,929,919,39975
20240222,103500,5420955591,925,930,933,925,24372
20240222,103400,5398346371,928,932,940,928,48320
20240222,103300,5353329314,931,932,940,927,40388
20240222,103200,5315560424,926,917,933,913,102317
20240222,103100,5221082005,920,934,939,915,101493
20240222,103000,5126922255,934,963,972,930,205351
20240222,102900,4933550285,971,964,979,940,290254
20240222,102800,4654479473,966,914,966,914,394643
20240222,102700,4283382039,918,909,920,909,99913
20240222,102600,4192061452,900,903,909,900,33317
20240222,102500,4161888404,903,902,903,901,1036
20240222,102400,4160953776,900,902,902,900,9349
20240222,102300,4152529161,905,903,907,900,5070
20240222,102200,4147959732,908,905,911,904,30371
20240222,102100,4120420782,905,902,907,900,11673
20240222,102000,4109887116,902,908,908,896,68580
20240222,101900,4048245633,908,909,909,904,46361
20240222,101800,4006209748,904,903,910,900,70080
20240222,101700,3942576940,900,902,908,897,12543
20240222,101600,3931265668,909,896,909,895,36623
20240222,101500,3898327781,897,889,897,887,13229
20240222,101400,3886540870,889,887,890,885,3976
20240222,101300,3883010151,886,885,888,881,14317
20240222,101200,3870362003,885,887,888,884,24022
20240222,101100,3849091250,887,889,890,884,15843
20240222,101000,3835048625,891,882,891,882,22063
20240222,100900,3815490853,883,877,883,877,14016
20240222,100800,3803164084,877,873,877,873,11574
20240222,100700,3793028234,873,873,875,869,9217
20240222,100600,3784994135,873,874,874,869,19710
20240222,100500,3767828848,874,874,877,870,9668
20240222,100400,3759397295,877,875,877,874,5001
20240222,100300,3755021617,875,872,875,872,3983
20240222,100200,3751541173,871,870,874,870,14885
20240222,100100,3738573225,870,873,874,870,4438
20240222,100000,3734706315,873,872,875,871,16455
20240222,095900,3720336142,872,867,872,867,7176
20240222,095800,3714092584,866,864,869,864,20726
20240222,095700,3696160248,864,863,865,860,4153
20240222,095600,3692573411,859,862,866,857,28838
20240222,095500,3667727478,862,866,866,856,66204
20240222,095400,3610784161,866,867,867,857,52629
20240222,095300,3565403018,868,875,875,863,25695
20240222,095200,3543119072,875,875,877,858,135630
20240222,095100,3425660693,875,875,879,874,18836
20240222,095000,3409159991,875,883,884,873,138724
20240222,094900,3287219703,882,883,885,882,15730
20240222,094800,3273320539,883,885,885,880,10611
20240222,094700,3263957055,886,877,886,877,9177
20240222,094600,3255860068,878,880,888,877,66913
20240222,094500,3196926888,881,888,888,877,39511
20240222,094400,3162129616,889,886,889,879,41006
20240222,094300,3125933885,886,898,900,884,91315
20240222,094200,3044707789,905,900,913,892,75101
20240222,094100,2977268698,903,897,914,896,35757
20240222,094000,2945049298,896,900,906,896,29592
20240222,093900,2918393431,906,906,913,899,21383
20240222,093800,2899036379,905,910,916,905,39814
20240222,093700,2862822846,910,923,927,910,88299
20240222,093600,2781673317,921,907,923,906,86218
20240222,093500,2702750916,909,896,914,893,73827
20240222,093400,2635884313,894,895,899,892,22813
20240222,093300,2615457232,895,895,901,893,23107
20240222,093200,2594759564,895,895,899,893,21896
20240222,093100,2575138906,895,901,902,890,20015
20240222,093000,2557233519,900,889,900,888,17741
20240222,092900,2541358992,889,896,896,888,18034
20240222,092800,2525310895,896,893,897,890,23303
20240222,092700,2504541214,893,896,899,893,7662
20240222,092600,2497695696,899,897,899,891,17844
20240222,092500,2481745470,897,896,900,891,9350
20240222,092400,2473383111,897,890,897,890,11404
20240222,092300,2463207325,891,900,900,890,25388
20240222,092200,2440522921,895,891,902,890,10043
20240222,092100,2431525467,896,884,899,884,26727
20240222,092000,2407679599,883,871,889,871,27411
20240222,091900,2383551867,870,883,891,870,90259
20240222,091800,2304376687,884,889,893,883,37141
20240222,091700,2271484270,882,886,895,881,95355
20240222,091600,2187062985,885,902,906,885,163573
20240222,091500,2040919116,904,907,909,901,16148
20240222,091400,2026296941,900,897,907,895,59355
20240222,091300,1972877508,896,901,904,896,43809
20240222,091200,1933447597,903,917,919,897,78495
20240222,091100,1862373882,917,906,918,902,81255
20240222,091000,1788258880,900,908,915,893,92158
20240222,090900,1704914173,905,884,908,883,139886
20240222,090800,1579362912,881,855,884,854,77257
20240222,090700,1512266599,852,878,878,851,109805
20240222,090600,1417418543,878,845,880,845,141323
20240222,090500,1295431762,844,889,889,844,183687
20240222,090400,1135588978,890,902,903,870,251336
20240222,090300,911316831,903,912,912,903,101622
20240222,090200,819144106,914,924,927,903,74234
20240222,090100,751346422,928,918,928,899,187526
20240222,090000,580757126,913,937,939,910,614080