stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190700,551184920,2465,2465,2465,2465,4663
20240221,190600,551184920,2465,2465,2465,2465,0
20240221,190500,551184920,2465,2465,2465,2465,0
20240221,190400,551184920,2465,2465,2465,2465,0
20240221,190300,551184920,2465,2465,2465,2465,0
20240221,190200,551184920,2465,2465,2465,2465,0
20240221,190100,551184920,2465,2465,2465,2465,0
20240221,190000,551184920,2465,2465,2465,2465,0
20240221,185900,551184920,2465,2465,2465,2465,0
20240221,185800,551184920,2465,2465,2465,2465,0
20240221,185700,551184920,2465,2465,2465,2465,0
20240221,185600,551184920,2465,2465,2465,2465,0
20240221,185500,551184920,2465,2465,2465,2465,0
20240221,185400,551184920,2465,2465,2465,2465,0
20240221,185300,551184920,2465,2465,2465,2465,0
20240221,185200,551184920,2465,2465,2465,2465,0
20240221,185100,551184920,2465,2465,2465,2465,0
20240221,185000,551184920,2465,2465,2465,2465,0
20240221,184900,551184920,2465,2465,2465,2465,0
20240221,184800,551184920,2465,2465,2465,2465,0
20240221,184700,551184920,2465,2465,2465,2465,0
20240221,184600,551184920,2465,2465,2465,2465,0
20240221,184500,551184920,2465,2465,2465,2465,0
20240221,184400,551184920,2465,2465,2465,2465,0
20240221,184300,551184920,2465,2465,2465,2465,0
20240221,184200,551184920,2465,2465,2465,2465,0
20240221,184100,551184920,2465,2465,2465,2465,0
20240221,184000,551184920,2465,2465,2465,2465,0
20240221,183900,551184920,2465,2465,2465,2465,0
20240221,183800,551184920,2465,2465,2465,2465,0
20240221,183700,551184920,2465,2465,2465,2465,4663
20240221,183600,551184920,2465,2465,2465,2465,0
20240221,183500,551184920,2465,2465,2465,2465,0
20240221,183400,551184920,2465,2465,2465,2465,0
20240221,183300,551184920,2465,2465,2465,2465,0
20240221,183200,551184920,2465,2465,2465,2465,0
20240221,183100,551184920,2465,2465,2465,2465,0
20240221,183000,551184920,2465,2465,2465,2465,0
20240221,182900,551184920,2465,2465,2465,2465,0
20240221,182800,551184920,2465,2465,2465,2465,0
20240221,182700,551184920,2465,2465,2465,2465,0
20240221,182600,551184920,2465,2465,2465,2465,0
20240221,182500,551184920,2465,2465,2465,2465,0
20240221,182400,551184920,2465,2465,2465,2465,0
20240221,182300,551184920,2465,2465,2465,2465,0
20240221,182200,551184920,2465,2465,2465,2465,0
20240221,182100,551184920,2465,2465,2465,2465,0
20240221,182000,551184920,2465,2465,2465,2465,0
20240221,181900,551184920,2465,2465,2465,2465,0
20240221,181800,551184920,2465,2465,2465,2465,0
20240221,181700,551184920,2465,2465,2465,2465,0
20240221,181600,551184920,2465,2465,2465,2465,0
20240221,181500,551184920,2465,2465,2465,2465,0
20240221,181400,551184920,2465,2465,2465,2465,0
20240221,181300,551184920,2465,2465,2465,2465,0
20240221,181200,551184920,2465,2465,2465,2465,0
20240221,181100,551184920,2465,2465,2465,2465,0
20240221,181000,551184920,2465,2465,2465,2465,0
20240221,180900,551184920,2465,2465,2465,2465,0
20240221,180800,551184920,2465,2465,2465,2465,0
20240221,180700,551184920,2465,2465,2465,2465,4663
20240221,180600,551184920,2465,2465,2465,2465,0
20240221,180500,551184920,2465,2465,2465,2465,0
20240221,180400,551184920,2465,2465,2465,2465,0
20240221,180300,551184920,2465,2465,2465,2465,0
20240221,180200,551184920,2465,2465,2465,2465,0
20240221,180100,551184920,2465,2465,2465,2465,0
20240221,180000,551184920,2465,2465,2465,2465,0
20240221,175900,551184920,2465,2465,2465,2465,0
20240221,175800,551184920,2465,2465,2465,2465,0
20240221,175700,551184920,2465,2465,2465,2465,0
20240221,175600,551184920,2465,2465,2465,2465,0
20240221,175500,551184920,2465,2465,2465,2465,0
20240221,175400,551184920,2465,2465,2465,2465,0
20240221,175300,551184920,2465,2465,2465,2465,0
20240221,175200,551184920,2465,2465,2465,2465,0
20240221,175100,551184920,2465,2465,2465,2465,0
20240221,175000,551184920,2465,2465,2465,2465,0
20240221,174900,551184920,2465,2465,2465,2465,0
20240221,174800,551184920,2465,2465,2465,2465,0
20240221,174700,551184920,2465,2465,2465,2465,0
20240221,174600,551184920,2465,2465,2465,2465,0
20240221,174500,551184920,2465,2465,2465,2465,0
20240221,174400,551184920,2465,2465,2465,2465,0
20240221,174300,551184920,2465,2465,2465,2465,0
20240221,174200,551184920,2465,2465,2465,2465,0
20240221,174100,551184920,2465,2465,2465,2465,0
20240221,174000,551184920,2465,2465,2465,2465,0
20240221,173900,551184920,2465,2465,2465,2465,0
20240221,173800,551184920,2465,2465,2465,2465,0
20240221,173700,551184920,2465,2465,2465,2465,4663
20240221,173600,551184920,2465,2465,2465,2465,0
20240221,173500,551184920,2465,2465,2465,2465,0
20240221,173400,551184920,2465,2465,2465,2465,0
20240221,173300,551184920,2465,2465,2465,2465,0
20240221,173200,551184920,2465,2465,2465,2465,0
20240221,173100,551184920,2465,2465,2465,2465,0
20240221,173000,551184920,2465,2465,2465,2465,0
20240221,172900,551184920,2465,2465,2465,2465,0
20240221,172800,551184920,2465,2465,2465,2465,0
20240221,172700,551184920,2465,2465,2465,2465,0
20240221,172600,551184920,2465,2465,2465,2465,0
20240221,172500,551184920,2465,2465,2465,2465,0
20240221,172400,551184920,2465,2465,2465,2465,0
20240221,172300,551184920,2465,2465,2465,2465,0
20240221,172200,551184920,2465,2465,2465,2465,0
20240221,172100,551184920,2465,2465,2465,2465,0
20240221,172000,551184920,2465,2465,2465,2465,0
20240221,171900,551184920,2465,2465,2465,2465,0
20240221,171800,551184920,2465,2465,2465,2465,0
20240221,171700,551184920,2465,2465,2465,2465,0
20240221,171600,551184920,2465,2465,2465,2465,0
20240221,171500,551184920,2465,2465,2465,2465,0
20240221,171400,551184920,2465,2465,2465,2465,0
20240221,171300,551184920,2465,2465,2465,2465,0
20240221,171200,551184920,2465,2465,2465,2465,0
20240221,171100,551184920,2465,2465,2465,2465,0
20240221,171000,551184920,2465,2465,2465,2465,0
20240221,170900,551184920,2465,2465,2465,2465,0
20240221,170800,551184920,2465,2465,2465,2465,0
20240221,170700,551184920,2465,2465,2465,2465,4663
20240221,170600,551184920,2465,2465,2465,2465,0
20240221,170500,551184920,2465,2465,2465,2465,0
20240221,170400,551184920,2465,2465,2465,2465,0
20240221,170300,551184920,2465,2465,2465,2465,0
20240221,170200,551184920,2465,2465,2465,2465,0
20240221,170100,551184920,2465,2465,2465,2465,0
20240221,170000,551184920,2465,2465,2465,2465,0
20240221,165900,551184920,2465,2465,2465,2465,0
20240221,165800,551184920,2465,2465,2465,2465,0
20240221,165700,551184920,2465,2465,2465,2465,0
20240221,165600,551184920,2465,2465,2465,2465,0
20240221,165500,551184920,2465,2465,2465,2465,0
20240221,165400,551184920,2465,2465,2465,2465,0
20240221,165300,551184920,2465,2465,2465,2465,0
20240221,165200,551184920,2465,2465,2465,2465,0
20240221,165100,551184920,2465,2465,2465,2465,0
20240221,165000,551184920,2465,2465,2465,2465,0
20240221,164900,551184920,2465,2465,2465,2465,0
20240221,164800,551184920,2465,2465,2465,2465,0
20240221,164700,551184920,2465,2465,2465,2465,0
20240221,164600,551184920,2465,2465,2465,2465,0
20240221,164500,551184920,2465,2465,2465,2465,0
20240221,164400,551184920,2465,2465,2465,2465,0
20240221,164300,551184920,2465,2465,2465,2465,0
20240221,164200,551184920,2465,2465,2465,2465,0
20240221,164100,551184920,2465,2465,2465,2465,0
20240221,164000,551184920,2465,2465,2465,2465,0
20240221,163900,551184920,2465,2465,2465,2465,0
20240221,163800,551184920,2465,2465,2465,2465,0
20240221,163700,551184920,2465,2465,2465,2465,4663
20240221,163600,551184920,2465,2465,2465,2465,0
20240221,163500,551184920,2465,2465,2465,2465,0
20240221,163400,551184920,2465,2465,2465,2465,0
20240221,163300,551184920,2465,2465,2465,2465,0
20240221,163200,551184920,2465,2465,2465,2465,0
20240221,163100,551184920,2465,2465,2465,2465,0
20240221,163000,551184920,2465,2465,2465,2465,0
20240221,162900,551184920,2465,2465,2465,2465,0
20240221,162800,551184920,2465,2465,2465,2465,0
20240221,162700,551184920,2465,2465,2465,2465,0
20240221,162600,551184920,2465,2465,2465,2465,0
20240221,162500,551184920,2465,2465,2465,2465,0
20240221,162400,551184920,2465,2465,2465,2465,0
20240221,162300,551184920,2465,2465,2465,2465,0
20240221,162200,551184920,2465,2465,2465,2465,0
20240221,162100,551184920,2465,2465,2465,2465,0
20240221,162000,551184920,2465,2465,2465,2465,0
20240221,161900,551184920,2465,2465,2465,2465,0
20240221,161800,551184920,2465,2465,2465,2465,0
20240221,161700,551184920,2465,2465,2465,2465,0
20240221,161600,551184920,2465,2465,2465,2465,0
20240221,161500,551184920,2465,2465,2465,2465,0
20240221,161400,551184920,2465,2465,2465,2465,0
20240221,161300,551184920,2465,2465,2465,2465,0
20240221,161200,551184920,2465,2465,2465,2465,0
20240221,161100,551184920,2465,2465,2465,2465,0
20240221,161000,551184920,2465,2465,2465,2465,0
20240221,160900,551184920,2465,2465,2465,2465,0
20240221,160800,551184920,2465,2465,2465,2465,0
20240221,160700,551184920,2465,2465,2465,2465,4663
20240221,160600,551184920,2465,2465,2465,2465,0
20240221,160500,551184920,2465,2465,2465,2465,0
20240221,160400,551184920,2465,2465,2465,2465,0
20240221,160300,551184920,2465,2465,2465,2465,0
20240221,160200,551184920,2465,2465,2465,2465,0
20240221,160100,551184920,2465,2465,2465,2465,0
20240221,160000,551184920,2465,2465,2465,2465,0
20240221,155900,551184920,2465,2465,2465,2465,0
20240221,155800,551184920,2465,2465,2465,2465,0
20240221,155700,551184920,2465,2465,2465,2465,0
20240221,155600,551184920,2465,2465,2465,2465,0
20240221,155500,551184920,2465,2465,2465,2465,0
20240221,155400,551184920,2465,2465,2465,2465,0
20240221,155300,551184920,2465,2465,2465,2465,0
20240221,155200,551184920,2465,2465,2465,2465,0
20240221,155100,551184920,2465,2465,2465,2465,0
20240221,155000,551184920,2465,2465,2465,2465,0
20240221,154900,551184920,2465,2465,2465,2465,0
20240221,154800,551184920,2465,2465,2465,2465,0
20240221,154700,551184920,2465,2465,2465,2465,0
20240221,154600,551184920,2465,2465,2465,2465,0
20240221,154500,551184920,2465,2465,2465,2465,0
20240221,154400,551184920,2465,2465,2465,2465,0
20240221,154300,551184920,2465,2465,2465,2465,0
20240221,154200,551184920,2465,2465,2465,2465,0
20240221,154100,551184920,2465,2465,2465,2465,0
20240221,154000,551184920,2465,2465,2465,2465,0
20240221,153900,551184920,2465,2465,2465,2465,0
20240221,153800,551184920,2465,2465,2465,2465,0
20240221,153700,551184920,2465,2465,2465,2465,4663
20240221,153600,551184920,2465,2465,2465,2465,0
20240221,153500,551184920,2465,2465,2465,2465,0
20240221,153400,551184920,2465,2465,2465,2465,0
20240221,153300,551184920,2465,2465,2465,2465,0
20240221,153200,551184920,2465,2465,2465,2465,0
20240221,153100,551184920,2465,2465,2465,2465,0
20240221,153000,551184920,2465,2465,2465,2465,4663
20240221,152900,539690625,2465,2465,2465,2465,0
20240221,152800,539690625,2465,2465,2465,2465,0
20240221,152700,539690625,2465,2465,2465,2465,0
20240221,152600,539690625,2465,2465,2465,2465,0
20240221,152500,539690625,2465,2465,2465,2465,0
20240221,152400,539690625,2465,2465,2465,2465,0
20240221,152300,539690625,2465,2465,2465,2465,0
20240221,152200,539690625,2465,2465,2465,2465,0
20240221,152100,539690625,2465,2465,2465,2465,0
20240221,152000,539690625,2465,2465,2465,2465,0
20240221,151900,539690625,2465,2470,2470,2465,649
20240221,151800,538090095,2470,2465,2470,2465,62
20240221,151700,537936965,2465,2465,2465,2465,10
20240221,151600,537912315,2465,2470,2470,2465,2283
20240221,151500,532284715,2470,2475,2475,2470,224
20240221,151400,531731430,2470,2470,2470,2470,410
20240221,151300,530718730,2475,2475,2475,2475,0
20240221,151200,530718730,2475,2475,2475,2475,0
20240221,151100,530718730,2475,2475,2475,2475,11
20240221,151000,530691505,2480,2480,2480,2480,4
20240221,150900,530681585,2475,2470,2475,2470,810
20240221,150800,528676855,2480,2470,2480,2470,6
20240221,150700,528662025,2470,2470,2470,2470,21
20240221,150600,528610155,2480,2475,2480,2470,3781
20240221,150500,519242195,2475,2475,2475,2475,310
20240221,150400,518474945,2480,2475,2480,2475,101
20240221,150300,518224965,2480,2480,2480,2480,1
20240221,150200,518222485,2470,2470,2470,2470,0
20240221,150100,518222485,2470,2470,2470,2470,60
20240221,150000,518074285,2480,2470,2480,2470,3699
20240221,145900,508921255,2470,2465,2470,2465,320
20240221,145800,508132450,2460,2465,2465,2460,504
20240221,145700,506892590,2465,2465,2465,2465,296
20240221,145600,506162950,2465,2460,2465,2460,101
20240221,145500,505914485,2460,2460,2460,2460,0
20240221,145400,505914485,2460,2460,2460,2455,6000
20240221,145300,491165555,2460,2460,2460,2460,1258
20240221,145200,488070875,2455,2455,2455,2455,0
20240221,145100,488070875,2455,2455,2455,2455,1443
20240221,145000,484528310,2460,2460,2460,2460,1
20240221,144900,484525850,2460,2460,2460,2460,1
20240221,144800,484523390,2455,2455,2455,2455,500
20240221,144700,483295890,2460,2460,2460,2460,948
20240221,144600,480963810,2460,2460,2475,2455,1557
20240221,144500,477126580,2460,2465,2465,2460,201
20240221,144400,476632115,2460,2460,2460,2460,1343
20240221,144300,473328335,2455,2460,2460,2455,701
20240221,144200,471607375,2455,2455,2455,2455,300
20240221,144100,470870875,2455,2455,2455,2455,206
20240221,144000,470365145,2460,2460,2460,2460,347
20240221,143900,469511525,2460,2460,2460,2455,580
20240221,143800,468087335,2460,2460,2460,2460,1451
20240221,143700,464517875,2465,2465,2465,2465,0
20240221,143600,464517875,2465,2460,2465,2460,642
20240221,143500,462937860,2465,2465,2465,2465,0
20240221,143400,462937860,2465,2465,2465,2465,0
20240221,143300,462937860,2465,2460,2465,2460,560
20240221,143200,461557760,2455,2455,2455,2455,0
20240221,143100,461557760,2455,2455,2455,2455,0
20240221,143000,461557760,2455,2455,2455,2455,0
20240221,142900,461557760,2455,2455,2455,2455,570
20240221,142800,460158410,2455,2455,2455,2455,334
20240221,142700,459338440,2455,2455,2455,2455,105
20240221,142600,459080665,2465,2465,2465,2465,4
20240221,142500,459070805,2465,2460,2465,2460,2376
20240221,142400,453225795,2460,2460,2460,2460,20
20240221,142300,453176595,2465,2460,2465,2460,533
20240221,142200,451864750,2460,2460,2460,2460,25
20240221,142100,451803250,2460,2460,2460,2460,40
20240221,142000,451704850,2465,2470,2470,2460,656
20240221,141900,450089540,2470,2465,2470,2465,438
20240221,141800,449009300,2465,2465,2465,2465,337
20240221,141700,448178595,2465,2460,2465,2460,8
20240221,141600,448158910,2460,2465,2465,2460,201
20240221,141500,447664430,2465,2465,2465,2465,3
20240221,141400,447657035,2460,2460,2460,2460,3
20240221,141300,447649655,2460,2460,2460,2460,0
20240221,141200,447649655,2460,2460,2460,2460,0
20240221,141100,447649655,2460,2460,2460,2460,0
20240221,141000,447649655,2460,2460,2460,2460,65
20240221,140900,447489755,2460,2460,2460,2460,0
20240221,140800,447489755,2460,2460,2460,2460,100
20240221,140700,447243755,2465,2460,2465,2460,369
20240221,140600,446335520,2460,2460,2460,2460,262
20240221,140500,445691000,2465,2465,2465,2465,0
20240221,140400,445691000,2465,2465,2465,2465,0
20240221,140300,445691000,2465,2465,2465,2465,10
20240221,140200,445666350,2460,2460,2460,2460,452
20240221,140100,444554430,2470,2465,2470,2465,30
20240221,140000,444480430,2465,2460,2465,2460,400
20240221,135900,443496380,2470,2465,2470,2465,5
20240221,135800,443484050,2465,2465,2465,2465,20
20240221,135700,443434750,2470,2465,2470,2465,10
20240221,135600,443410060,2470,2465,2470,2465,158
20240221,135500,443020090,2465,2465,2465,2465,959
20240221,135400,440656155,2465,2465,2465,2465,100
20240221,135300,440409655,2465,2465,2465,2465,2
20240221,135200,440404725,2460,2460,2460,2460,1377
20240221,135100,437017305,2460,2460,2460,2460,101
20240221,135000,436768845,2460,2460,2460,2460,2
20240221,134900,436763925,2450,2460,2460,2450,22
20240221,134800,436709875,2455,2455,2455,2455,0
20240221,134700,436709875,2455,2455,2455,2455,212
20240221,134600,436189415,2455,2455,2455,2455,1600
20240221,134500,432261415,2455,2455,2455,2455,0
20240221,134400,432261415,2455,2455,2455,2455,0
20240221,134300,432261415,2455,2455,2455,2455,1
20240221,134200,432258960,2460,2460,2460,2460,0
20240221,134100,432258960,2460,2460,2460,2460,0
20240221,134000,432258960,2460,2460,2460,2460,1
20240221,133900,432256500,2460,2460,2460,2460,500
20240221,133800,431026500,2460,2455,2460,2455,246
20240221,133700,430422565,2455,2455,2455,2455,0
20240221,133600,430422565,2455,2455,2455,2455,841
20240221,133500,428357910,2455,2460,2460,2455,1165
20240221,133400,425497810,2460,2460,2460,2460,1000
20240221,133300,423037810,2465,2465,2465,2465,1
20240221,133200,423035345,2465,2460,2465,2460,20
20240221,133100,422986095,2465,2465,2465,2465,200
20240221,133000,422493095,2465,2465,2465,2465,0
20240221,132900,422493095,2465,2465,2465,2465,0
20240221,132800,422493095,2465,2465,2465,2465,0
20240221,132700,422493095,2465,2465,2465,2465,0
20240221,132600,422493095,2465,2465,2465,2465,0
20240221,132500,422493095,2465,2465,2465,2465,20
20240221,132400,422443795,2465,2465,2465,2465,1
20240221,132300,422441330,2450,2460,2460,2450,145
20240221,132200,422085125,2465,2460,2465,2460,78
20240221,132100,421893180,2460,2460,2465,2460,111
20240221,132000,421620070,2460,2460,2460,2460,931
20240221,131900,419329810,2460,2460,2460,2460,1
20240221,131800,419327350,2460,2460,2460,2460,100
20240221,131700,419081350,2460,2455,2460,2455,10
20240221,131600,419056755,2455,2455,2455,2455,152
20240221,131500,418683595,2455,2450,2455,2450,2256
20240221,131400,413155115,2455,2455,2455,2455,0
20240221,131300,413155115,2455,2455,2455,2455,202
20240221,131200,412659205,2455,2450,2455,2450,540
20240221,131100,411336005,2450,2455,2455,2450,16
20240221,131000,411296745,2455,2455,2455,2455,171
20240221,130900,410876940,2455,2455,2455,2455,852
20240221,130800,408785280,2455,2455,2455,2455,342
20240221,130700,407945670,2455,2455,2455,2455,180
20240221,130600,407503770,2455,2455,2455,2455,880
20240221,130500,405343370,2455,2455,2455,2455,0
20240221,130400,405343370,2455,2455,2455,2455,10
20240221,130300,405318820,2455,2455,2455,2455,100
20240221,130200,405073320,2455,2455,2455,2455,4
20240221,130100,405063500,2455,2455,2455,2455,2
20240221,130000,405058590,2455,2455,2455,2455,143
20240221,125900,404707525,2455,2455,2455,2455,3
20240221,125800,404700160,2450,2450,2455,2450,9536
20240221,125700,381336460,2450,2455,2455,2450,10032
20240221,125600,356722640,2460,2460,2460,2460,0
20240221,125500,356722640,2460,2460,2460,2460,104
20240221,125400,356466800,2460,2460,2460,2460,4
20240221,125300,356456960,2460,2460,2460,2460,1500
20240221,125200,352766960,2460,2460,2460,2460,3
20240221,125100,352759580,2460,2460,2460,2460,438
20240221,125000,351682100,2465,2465,2465,2465,0
20240221,124900,351682100,2465,2465,2465,2465,2
20240221,124800,351677170,2465,2470,2470,2465,12
20240221,124700,351647580,2470,2470,2470,2470,0
20240221,124600,351647580,2470,2470,2470,2470,9
20240221,124500,351625350,2470,2470,2470,2470,0
20240221,124400,351625350,2470,2470,2470,2470,1
20240221,124300,351622880,2460,2465,2470,2460,6024
20240221,124200,336803720,2465,2465,2465,2465,85
20240221,124100,336594195,2470,2470,2470,2470,0
20240221,124000,336594195,2470,2470,2470,2465,11
20240221,123900,336567030,2460,2460,2460,2460,1
20240221,123800,336564570,2455,2470,2470,2455,14461
20240221,123700,301019665,2460,2460,2460,2460,1370
20240221,123600,297649465,2465,2465,2465,2465,53
20240221,123500,297518820,2470,2470,2470,2470,3
20240221,123400,297511410,2470,2470,2470,2470,10
20240221,123300,297486710,2470,2470,2470,2470,0
20240221,123200,297486710,2470,2470,2470,2470,2
20240221,123100,297481770,2460,2460,2460,2460,524
20240221,123000,296192730,2460,2460,2460,2460,80
20240221,122900,295995930,2460,2460,2460,2460,399
20240221,122800,295014390,2465,2465,2465,2465,725
20240221,122700,293227265,2470,2465,2470,2465,435
20240221,122600,292154985,2465,2465,2465,2465,1000
20240221,122500,289689985,2465,2465,2465,2465,0
20240221,122400,289689985,2465,2465,2465,2465,459
20240221,122300,288558550,2465,2465,2465,2465,521
20240221,122200,287274285,2465,2465,2465,2465,810
20240221,122100,285277635,2465,2465,2465,2465,1047
20240221,122000,282696780,2465,2465,2465,2465,1349
20240221,121900,279371495,2465,2465,2465,2465,0
20240221,121800,279371495,2465,2475,2475,2465,1306
20240221,121700,276152170,2465,2465,2465,2465,397
20240221,121600,275173565,2465,2465,2465,2465,0
20240221,121500,275173565,2465,2465,2465,2465,7
20240221,121400,275156310,2470,2470,2470,2470,2100
20240221,121300,269969310,2465,2465,2470,2465,333
20240221,121200,269147450,2465,2465,2465,2465,2
20240221,121100,269142520,2465,2465,2465,2465,15
20240221,121000,269105545,2470,2470,2470,2470,10
20240221,120900,269080845,2465,2465,2465,2465,0
20240221,120800,269080845,2465,2470,2470,2465,5
20240221,120700,269068500,2470,2465,2470,2465,5223
20240221,120600,256192885,2470,2470,2470,2470,0
20240221,120500,256192885,2470,2470,2470,2470,0
20240221,120400,256192885,2470,2470,2475,2470,109
20240221,120300,255923650,2475,2475,2475,2475,10
20240221,120200,255898900,2475,2475,2475,2475,0
20240221,120100,255898900,2475,2475,2475,2475,0
20240221,120000,255898900,2475,2475,2475,2475,81
20240221,115900,255698425,2475,2475,2475,2475,1
20240221,115800,255695950,2475,2470,2475,2470,2269
20240221,115700,250080190,2475,2475,2475,2475,0
20240221,115600,250080190,2475,2465,2475,2465,1012
20240221,115500,247585600,2470,2470,2470,2470,3537
20240221,115400,238849210,2470,2470,2470,2470,0
20240221,115300,238849210,2470,2470,2475,2470,598
20240221,115200,237370665,2475,2475,2475,2475,0
20240221,115100,237370665,2475,2475,2475,2475,0
20240221,115000,237370665,2475,2475,2475,2475,30
20240221,114900,237296415,2475,2470,2475,2470,102
20240221,114800,237044465,2470,2470,2470,2470,0
20240221,114700,237044465,2470,2470,2470,2470,617
20240221,114600,235520475,2475,2475,2475,2475,1
20240221,114500,235518000,2470,2470,2470,2470,3
20240221,114400,235510590,2470,2470,2470,2470,150
20240221,114300,235140090,2470,2470,2470,2470,402
20240221,114200,234147150,2470,2470,2470,2470,0
20240221,114100,234147150,2470,2470,2470,2470,0
20240221,114000,234147150,2470,2470,2470,2470,0
20240221,113900,234147150,2470,2470,2470,2470,148
20240221,113800,233781590,2475,2475,2475,2475,0
20240221,113700,233781590,2475,2475,2475,2475,40
20240221,113600,233682590,2475,2475,2475,2475,2
20240221,113500,233677640,2475,2470,2475,2470,61
20240221,113400,233526965,2470,2470,2470,2470,0
20240221,113300,233526965,2470,2470,2470,2470,110
20240221,113200,233255265,2470,2475,2475,2470,499
20240221,113100,232022710,2475,2475,2475,2475,11
20240221,113000,231995485,2475,2475,2475,2475,1
20240221,112900,231993010,2470,2470,2470,2470,5
20240221,112800,231980660,2470,2470,2470,2470,1518
20240221,112700,228231200,2465,2470,2470,2465,1249
20240221,112600,225152410,2470,2470,2470,2470,1
20240221,112500,225149940,2470,2470,2470,2470,2
20240221,112400,225145000,2470,2470,2470,2470,1
20240221,112300,225142530,2470,2465,2470,2465,879
20240221,112200,222971795,2470,2470,2470,2470,493
20240221,112100,221754085,2470,2470,2470,2470,4108
20240221,112000,211607325,2470,2470,2475,2470,369
20240221,111900,210695845,2470,2470,2470,2470,240
20240221,111800,210103045,2475,2475,2475,2470,91
20240221,111700,209878020,2475,2475,2475,2475,10
20240221,111600,209853270,2475,2475,2475,2475,100
20240221,111500,209605770,2475,2475,2475,2475,25
20240221,111400,209543895,2470,2470,2470,2470,386
20240221,111300,208590475,2475,2475,2475,2475,0
20240221,111200,208590475,2475,2475,2475,2475,100
20240221,111100,208342975,2475,2475,2475,2475,480
20240221,111000,207154975,2475,2475,2475,2475,113
20240221,110900,206875300,2475,2475,2475,2475,461
20240221,110800,205734325,2480,2480,2480,2480,0
20240221,110700,205734325,2480,2480,2480,2480,13
20240221,110600,205702085,2485,2485,2485,2485,0
20240221,110500,205702085,2485,2485,2485,2485,0
20240221,110400,205702085,2485,2475,2485,2475,410
20240221,110300,204687235,2485,2485,2485,2485,0
20240221,110200,204687235,2485,2485,2485,2485,0
20240221,110100,204687235,2485,2485,2485,2485,0
20240221,110000,204687235,2485,2485,2485,2485,1
20240221,105900,204684750,2475,2485,2485,2475,4562
20240221,105800,193393740,2480,2480,2480,2480,500
20240221,105700,192153740,2480,2480,2480,2480,278
20240221,105600,191464300,2485,2480,2485,2480,66
20240221,105500,191300615,2480,2480,2480,2480,1328
20240221,105400,188007175,2485,2485,2485,2485,0
20240221,105300,188007175,2485,2485,2485,2485,117
20240221,105200,187716430,2490,2490,2490,2490,0
20240221,105100,187716430,2490,2490,2490,2490,0
20240221,105000,187716430,2490,2490,2490,2490,0
20240221,104900,187716430,2490,2490,2490,2490,13
20240221,104800,187684060,2490,2485,2490,2485,73
20240221,104700,187502305,2485,2485,2485,2485,84
20240221,104600,187293565,2485,2485,2485,2485,0
20240221,104500,187293565,2485,2485,2485,2485,0
20240221,104400,187293565,2485,2485,2485,2485,0
20240221,104300,187293565,2485,2485,2485,2485,0
20240221,104200,187293565,2485,2485,2485,2485,101
20240221,104100,187042580,2480,2480,2480,2475,1500
20240221,104000,183327580,2480,2480,2480,2480,600
20240221,103900,181839580,2485,2485,2485,2485,30
20240221,103800,181765030,2485,2485,2485,2485,0
20240221,103700,181765030,2485,2485,2485,2485,1
20240221,103600,181762545,2480,2480,2480,2480,1
20240221,103500,181760065,2485,2485,2485,2485,11
20240221,103400,181732730,2485,2485,2485,2485,1
20240221,103300,181730245,2485,2480,2485,2480,1439
20240221,103200,178161250,2480,2480,2480,2480,116
20240221,103100,177873570,2485,2480,2485,2480,21
20240221,103000,177821485,2480,2480,2480,2480,70
20240221,102900,177647885,2485,2485,2485,2485,2
20240221,102800,177642915,2480,2480,2480,2480,2386
20240221,102700,171725635,2485,2485,2485,2485,0
20240221,102600,171725635,2485,2485,2485,2485,0
20240221,102500,171725635,2485,2485,2485,2485,0
20240221,102400,171725635,2485,2485,2485,2485,10
20240221,102300,171700785,2490,2490,2490,2490,0
20240221,102200,171700785,2490,2490,2490,2490,10
20240221,102100,171675885,2490,2490,2490,2490,0
20240221,102000,171675885,2490,2490,2490,2490,120
20240221,101900,171377085,2480,2490,2490,2480,190
20240221,101800,170905785,2485,2490,2490,2485,2035
20240221,101700,165848560,2490,2490,2490,2490,0
20240221,101600,165848560,2490,2490,2490,2490,19
20240221,101500,165801250,2495,2495,2495,2495,1
20240221,101400,165798755,2495,2485,2495,2485,2
20240221,101300,165793775,2495,2495,2495,2495,20
20240221,101200,165743875,2495,2495,2495,2495,0
20240221,101100,165743875,2495,2495,2495,2495,40
20240221,101000,165644075,2495,2495,2495,2495,50
20240221,100900,165519325,2495,2495,2495,2495,100
20240221,100800,165269825,2495,2495,2495,2495,76
20240221,100700,165080205,2495,2490,2495,2490,50
20240221,100600,164955670,2490,2485,2490,2485,5679
20240221,100500,150836670,2485,2485,2485,2485,0
20240221,100400,150836670,2485,2485,2485,2485,19
20240221,100300,150789455,2485,2485,2485,2485,103
20240221,100200,150533500,2485,2485,2490,2480,1481
20240221,100100,146854835,2485,2485,2485,2485,3
20240221,100000,146847380,2490,2490,2490,2490,9
20240221,095900,146824970,2490,2490,2490,2490,0
20240221,095800,146824970,2490,2490,2490,2490,0
20240221,095700,146824970,2490,2490,2490,2490,0
20240221,095600,146824970,2490,2490,2490,2490,0
20240221,095500,146824970,2490,2490,2490,2490,0
20240221,095400,146824970,2490,2490,2490,2490,120
20240221,095300,146526170,2480,2480,2480,2480,176
20240221,095200,146089690,2480,2485,2485,2480,172
20240221,095100,145662770,2490,2490,2490,2490,0
20240221,095000,145662770,2490,2490,2490,2490,100
20240221,094900,145413770,2495,2480,2495,2480,1001
20240221,094800,142931275,2485,2485,2485,2485,1742
20240221,094700,138602405,2485,2485,2485,2485,1
20240221,094600,138599920,2480,2480,2480,2480,1500
20240221,094500,134879920,2480,2485,2485,2480,309
20240221,094400,134112105,2485,2485,2485,2485,743
20240221,094300,132265750,2485,2485,2485,2485,142
20240221,094200,131912880,2490,2490,2490,2490,1
20240221,094100,131910390,2490,2490,2490,2490,12
20240221,094000,131880510,2480,2490,2490,2480,2587
20240221,093900,125452245,2495,2495,2495,2495,5
20240221,093800,125439770,2490,2490,2495,2490,1448
20240221,093700,121834245,2490,2490,2490,2490,13
20240221,093600,121801875,2495,2495,2495,2495,32
20240221,093500,121722035,2495,2490,2495,2485,1618
20240221,093400,117695665,2500,2500,2500,2500,5
20240221,093300,117683165,2500,2500,2500,2500,7
20240221,093200,117665665,2500,2500,2500,2500,2
20240221,093100,117660665,2490,2490,2490,2490,10
20240221,093000,117635765,2500,2500,2500,2500,1
20240221,092900,117633265,2485,2490,2490,2485,2040
20240221,092800,112557175,2500,2490,2500,2490,984
20240221,092700,110107005,2490,2490,2490,2490,1000
20240221,092600,107617005,2490,2500,2500,2490,459
20240221,092500,106473995,2500,2495,2500,2495,1961
20240221,092400,101581275,2500,2500,2500,2500,1
20240221,092300,101578775,2495,2500,2500,2495,111
20240221,092200,101301775,2495,2500,2500,2495,5204
20240221,092100,88303775,2510,2510,2510,2510,1
20240221,092000,88301265,2500,2500,2500,2500,2500
20240221,091900,82051265,2500,2505,2505,2500,96
20240221,091800,81811040,2505,2505,2505,2505,2
20240221,091700,81806030,2510,2510,2510,2510,4
20240221,091600,81795990,2505,2505,2510,2505,1282
20240221,091500,78584420,2505,2505,2505,2505,1500
20240221,091400,74826920,2510,2510,2510,2510,0
20240221,091300,74826920,2510,2510,2510,2510,53
20240221,091200,74693890,2505,2505,2505,2505,0
20240221,091100,74693890,2505,2505,2505,2505,400
20240221,091000,73691890,2505,2510,2510,2505,1586
20240221,090900,69713315,2515,2515,2515,2515,15
20240221,090800,69675590,2520,2515,2520,2510,2459
20240221,090700,63489945,2510,2515,2515,2510,501
20240221,090600,62232430,2515,2515,2515,2515,100
20240221,090500,61980930,2515,2510,2515,2505,2488
20240221,090400,55736980,2510,2510,2510,2510,2998
20240221,090300,48212000,2505,2515,2515,2505,1995
20240221,090200,43207515,2520,2500,2520,2500,7214
20240221,090100,25122155,2500,2490,2500,2485,3624
20240221,090000,16100365,2485,2490,2490,2485,6477