stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190700,942560435,2520,2520,2520,2520,2654
20240222,190600,942560435,2520,2520,2520,2520,0
20240222,190500,942560435,2520,2520,2520,2520,0
20240222,190400,942560435,2520,2520,2520,2520,0
20240222,190300,942560435,2520,2520,2520,2520,0
20240222,190200,942560435,2520,2520,2520,2520,0
20240222,190100,942560435,2520,2520,2520,2520,0
20240222,190000,942560435,2520,2520,2520,2520,0
20240222,185900,942560435,2520,2520,2520,2520,0
20240222,185800,942560435,2520,2520,2520,2520,0
20240222,185700,942560435,2520,2520,2520,2520,0
20240222,185600,942560435,2520,2520,2520,2520,0
20240222,185500,942560435,2520,2520,2520,2520,0
20240222,185400,942560435,2520,2520,2520,2520,0
20240222,185300,942560435,2520,2520,2520,2520,0
20240222,185200,942560435,2520,2520,2520,2520,0
20240222,185100,942560435,2520,2520,2520,2520,0
20240222,185000,942560435,2520,2520,2520,2520,0
20240222,184900,942560435,2520,2520,2520,2520,0
20240222,184800,942560435,2520,2520,2520,2520,0
20240222,184700,942560435,2520,2520,2520,2520,0
20240222,184600,942560435,2520,2520,2520,2520,0
20240222,184500,942560435,2520,2520,2520,2520,0
20240222,184400,942560435,2520,2520,2520,2520,0
20240222,184300,942560435,2520,2520,2520,2520,0
20240222,184200,942560435,2520,2520,2520,2520,0
20240222,184100,942560435,2520,2520,2520,2520,0
20240222,184000,942560435,2520,2520,2520,2520,0
20240222,183900,942560435,2520,2520,2520,2520,0
20240222,183800,942560435,2520,2520,2520,2520,0
20240222,183700,942560435,2520,2520,2520,2520,2654
20240222,183600,942560435,2520,2520,2520,2520,0
20240222,183500,942560435,2520,2520,2520,2520,0
20240222,183400,942560435,2520,2520,2520,2520,0
20240222,183300,942560435,2520,2520,2520,2520,0
20240222,183200,942560435,2520,2520,2520,2520,0
20240222,183100,942560435,2520,2520,2520,2520,0
20240222,183000,942560435,2520,2520,2520,2520,0
20240222,182900,942560435,2520,2520,2520,2520,0
20240222,182800,942560435,2520,2520,2520,2520,0
20240222,182700,942560435,2520,2520,2520,2520,0
20240222,182600,942560435,2520,2520,2520,2520,0
20240222,182500,942560435,2520,2520,2520,2520,0
20240222,182400,942560435,2520,2520,2520,2520,0
20240222,182300,942560435,2520,2520,2520,2520,0
20240222,182200,942560435,2520,2520,2520,2520,0
20240222,182100,942560435,2520,2520,2520,2520,0
20240222,182000,942560435,2520,2520,2520,2520,0
20240222,181900,942560435,2520,2520,2520,2520,0
20240222,181800,942560435,2520,2520,2520,2520,0
20240222,181700,942560435,2520,2520,2520,2520,0
20240222,181600,942560435,2520,2520,2520,2520,0
20240222,181500,942560435,2520,2520,2520,2520,0
20240222,181400,942560435,2520,2520,2520,2520,0
20240222,181300,942560435,2520,2520,2520,2520,0
20240222,181200,942560435,2520,2520,2520,2520,0
20240222,181100,942560435,2520,2520,2520,2520,0
20240222,181000,942560435,2520,2520,2520,2520,0
20240222,180900,942560435,2520,2520,2520,2520,0
20240222,180800,942560435,2520,2520,2520,2520,0
20240222,180700,942560435,2520,2520,2520,2520,2654
20240222,180600,942560435,2520,2520,2520,2520,0
20240222,180500,942560435,2520,2520,2520,2520,0
20240222,180400,942560435,2520,2520,2520,2520,0
20240222,180300,942560435,2520,2520,2520,2520,0
20240222,180200,942560435,2520,2520,2520,2520,0
20240222,180100,942560435,2520,2520,2520,2520,0
20240222,180000,942560435,2520,2520,2520,2520,0
20240222,175900,942560435,2520,2520,2520,2520,0
20240222,175800,942560435,2520,2520,2520,2520,0
20240222,175700,942560435,2520,2520,2520,2520,0
20240222,175600,942560435,2520,2520,2520,2520,0
20240222,175500,942560435,2520,2520,2520,2520,0
20240222,175400,942560435,2520,2520,2520,2520,0
20240222,175300,942560435,2520,2520,2520,2520,0
20240222,175200,942560435,2520,2520,2520,2520,0
20240222,175100,942560435,2520,2520,2520,2520,0
20240222,175000,942560435,2520,2520,2520,2520,0
20240222,174900,942560435,2520,2520,2520,2520,0
20240222,174800,942560435,2520,2520,2520,2520,0
20240222,174700,942560435,2520,2520,2520,2520,0
20240222,174600,942560435,2520,2520,2520,2520,0
20240222,174500,942560435,2520,2520,2520,2520,0
20240222,174400,942560435,2520,2520,2520,2520,0
20240222,174300,942560435,2520,2520,2520,2520,0
20240222,174200,942560435,2520,2520,2520,2520,0
20240222,174100,942560435,2520,2520,2520,2520,0
20240222,174000,942560435,2520,2520,2520,2520,0
20240222,173900,942560435,2520,2520,2520,2520,0
20240222,173800,942560435,2520,2520,2520,2520,0
20240222,173700,942560435,2520,2520,2520,2520,2654
20240222,173600,942560435,2520,2520,2520,2520,0
20240222,173500,942560435,2520,2520,2520,2520,0
20240222,173400,942560435,2520,2520,2520,2520,0
20240222,173300,942560435,2520,2520,2520,2520,0
20240222,173200,942560435,2520,2520,2520,2520,0
20240222,173100,942560435,2520,2520,2520,2520,0
20240222,173000,942560435,2520,2520,2520,2520,0
20240222,172900,942560435,2520,2520,2520,2520,0
20240222,172800,942560435,2520,2520,2520,2520,0
20240222,172700,942560435,2520,2520,2520,2520,0
20240222,172600,942560435,2520,2520,2520,2520,0
20240222,172500,942560435,2520,2520,2520,2520,0
20240222,172400,942560435,2520,2520,2520,2520,0
20240222,172300,942560435,2520,2520,2520,2520,0
20240222,172200,942560435,2520,2520,2520,2520,0
20240222,172100,942560435,2520,2520,2520,2520,0
20240222,172000,942560435,2520,2520,2520,2520,0
20240222,171900,942560435,2520,2520,2520,2520,0
20240222,171800,942560435,2520,2520,2520,2520,0
20240222,171700,942560435,2520,2520,2520,2520,0
20240222,171600,942560435,2520,2520,2520,2520,0
20240222,171500,942560435,2520,2520,2520,2520,0
20240222,171400,942560435,2520,2520,2520,2520,0
20240222,171300,942560435,2520,2520,2520,2520,0
20240222,171200,942560435,2520,2520,2520,2520,0
20240222,171100,942560435,2520,2520,2520,2520,0
20240222,171000,942560435,2520,2520,2520,2520,0
20240222,170900,942560435,2520,2520,2520,2520,0
20240222,170800,942560435,2520,2520,2520,2520,0
20240222,170700,942560435,2520,2520,2520,2520,2654
20240222,170600,942560435,2520,2520,2520,2520,0
20240222,170500,942560435,2520,2520,2520,2520,0
20240222,170400,942560435,2520,2520,2520,2520,0
20240222,170300,942560435,2520,2520,2520,2520,0
20240222,170200,942560435,2520,2520,2520,2520,0
20240222,170100,942560435,2520,2520,2520,2520,0
20240222,170000,942560435,2520,2520,2520,2520,0
20240222,165900,942560435,2520,2520,2520,2520,0
20240222,165800,942560435,2520,2520,2520,2520,0
20240222,165700,942560435,2520,2520,2520,2520,0
20240222,165600,942560435,2520,2520,2520,2520,0
20240222,165500,942560435,2520,2520,2520,2520,0
20240222,165400,942560435,2520,2520,2520,2520,0
20240222,165300,942560435,2520,2520,2520,2520,0
20240222,165200,942560435,2520,2520,2520,2520,0
20240222,165100,942560435,2520,2520,2520,2520,0
20240222,165000,942560435,2520,2520,2520,2520,0
20240222,164900,942560435,2520,2520,2520,2520,0
20240222,164800,942560435,2520,2520,2520,2520,0
20240222,164700,942560435,2520,2520,2520,2520,0
20240222,164600,942560435,2520,2520,2520,2520,0
20240222,164500,942560435,2520,2520,2520,2520,0
20240222,164400,942560435,2520,2520,2520,2520,0
20240222,164300,942560435,2520,2520,2520,2520,0
20240222,164200,942560435,2520,2520,2520,2520,0
20240222,164100,942560435,2520,2520,2520,2520,0
20240222,164000,942560435,2520,2520,2520,2520,0
20240222,163900,942560435,2520,2520,2520,2520,0
20240222,163800,942560435,2520,2520,2520,2520,0
20240222,163700,942560435,2520,2520,2520,2520,2654
20240222,163600,942560435,2520,2520,2520,2520,0
20240222,163500,942560435,2520,2520,2520,2520,0
20240222,163400,942560435,2520,2520,2520,2520,0
20240222,163300,942560435,2520,2520,2520,2520,0
20240222,163200,942560435,2520,2520,2520,2520,0
20240222,163100,942560435,2520,2520,2520,2520,0
20240222,163000,942560435,2520,2520,2520,2520,0
20240222,162900,942560435,2520,2520,2520,2520,0
20240222,162800,942560435,2520,2520,2520,2520,0
20240222,162700,942560435,2520,2520,2520,2520,0
20240222,162600,942560435,2520,2520,2520,2520,0
20240222,162500,942560435,2520,2520,2520,2520,0
20240222,162400,942560435,2520,2520,2520,2520,0
20240222,162300,942560435,2520,2520,2520,2520,0
20240222,162200,942560435,2520,2520,2520,2520,0
20240222,162100,942560435,2520,2520,2520,2520,0
20240222,162000,942560435,2520,2520,2520,2520,0
20240222,161900,942560435,2520,2520,2520,2520,0
20240222,161800,942560435,2520,2520,2520,2520,0
20240222,161700,942560435,2520,2520,2520,2520,0
20240222,161600,942560435,2520,2520,2520,2520,0
20240222,161500,942560435,2520,2520,2520,2520,0
20240222,161400,942560435,2520,2520,2520,2520,0
20240222,161300,942560435,2520,2520,2520,2520,0
20240222,161200,942560435,2520,2520,2520,2520,0
20240222,161100,942560435,2520,2520,2520,2520,0
20240222,161000,942560435,2520,2520,2520,2520,0
20240222,160900,942560435,2520,2520,2520,2520,0
20240222,160800,942560435,2520,2520,2520,2520,0
20240222,160700,942560435,2520,2520,2520,2520,2654
20240222,160600,942560435,2520,2520,2520,2520,0
20240222,160500,942560435,2520,2520,2520,2520,0
20240222,160400,942560435,2520,2520,2520,2520,0
20240222,160300,942560435,2520,2520,2520,2520,0
20240222,160200,942560435,2520,2520,2520,2520,0
20240222,160100,942560435,2520,2520,2520,2520,0
20240222,160000,942560435,2520,2520,2520,2520,0
20240222,155900,942560435,2520,2520,2520,2520,0
20240222,155800,942560435,2520,2520,2520,2520,0
20240222,155700,942560435,2520,2520,2520,2520,0
20240222,155600,942560435,2520,2520,2520,2520,0
20240222,155500,942560435,2520,2520,2520,2520,0
20240222,155400,942560435,2520,2520,2520,2520,0
20240222,155300,942560435,2520,2520,2520,2520,0
20240222,155200,942560435,2520,2520,2520,2520,0
20240222,155100,942560435,2520,2520,2520,2520,0
20240222,155000,942560435,2520,2520,2520,2520,0
20240222,154900,942560435,2520,2520,2520,2520,0
20240222,154800,942560435,2520,2520,2520,2520,0
20240222,154700,942560435,2520,2520,2520,2520,0
20240222,154600,942560435,2520,2520,2520,2520,0
20240222,154500,942560435,2520,2520,2520,2520,0
20240222,154400,942560435,2520,2520,2520,2520,0
20240222,154300,942560435,2520,2520,2520,2520,0
20240222,154200,942560435,2520,2520,2520,2520,0
20240222,154100,942560435,2520,2520,2520,2520,0
20240222,154000,942560435,2520,2520,2520,2520,0
20240222,153900,942560435,2520,2520,2520,2520,0
20240222,153800,942560435,2520,2520,2520,2520,0
20240222,153700,942560435,2520,2520,2520,2520,2654
20240222,153600,942560435,2520,2520,2520,2520,0
20240222,153500,942560435,2520,2520,2520,2520,0
20240222,153400,942560435,2520,2520,2520,2520,0
20240222,153300,942560435,2520,2520,2520,2520,0
20240222,153200,942560435,2520,2520,2520,2520,0
20240222,153100,942560435,2520,2520,2520,2520,0
20240222,153000,942560435,2520,2520,2520,2520,2654
20240222,152900,935872355,2515,2515,2515,2515,0
20240222,152800,935872355,2515,2515,2515,2515,0
20240222,152700,935872355,2515,2515,2515,2515,0
20240222,152600,935872355,2515,2515,2515,2515,0
20240222,152500,935872355,2515,2515,2515,2515,0
20240222,152400,935872355,2515,2515,2515,2515,0
20240222,152300,935872355,2515,2515,2515,2515,0
20240222,152200,935872355,2515,2515,2515,2515,0
20240222,152100,935872355,2515,2515,2515,2515,0
20240222,152000,935872355,2515,2515,2515,2515,0
20240222,151900,935872355,2515,2520,2530,2515,1652
20240222,151800,931713040,2525,2515,2525,2515,41
20240222,151700,931609555,2520,2515,2525,2515,2714
20240222,151600,924776975,2520,2520,2525,2520,2553
20240222,151500,918343300,2525,2525,2525,2525,643
20240222,151400,916719725,2525,2525,2525,2525,0
20240222,151300,916719725,2525,2525,2525,2525,500
20240222,151200,915457225,2525,2525,2525,2525,0
20240222,151100,915457225,2525,2525,2525,2525,322
20240222,151000,914644175,2520,2520,2520,2520,1213
20240222,150900,911587415,2525,2525,2525,2525,2524
20240222,150800,905214315,2520,2520,2520,2520,76
20240222,150700,905022795,2525,2525,2525,2525,10
20240222,150600,904997545,2525,2525,2525,2525,4525
20240222,150500,893571920,2525,2525,2525,2525,1200
20240222,150400,890541920,2520,2520,2520,2520,3540
20240222,150300,881621120,2520,2515,2520,2515,2010
20240222,150200,876565920,2520,2520,2520,2520,228
20240222,150100,875991360,2520,2520,2520,2515,302
20240222,150000,875230495,2520,2520,2520,2520,626
20240222,145900,873652975,2520,2520,2520,2520,5
20240222,145800,873640375,2515,2515,2515,2515,79
20240222,145700,873441690,2520,2515,2520,2515,394
20240222,145600,872450775,2515,2515,2515,2515,507
20240222,145500,871175670,2515,2515,2520,2515,73
20240222,145400,870992025,2520,2510,2520,2510,520
20240222,145300,869686625,2515,2515,2515,2515,2923
20240222,145200,862335280,2515,2515,2515,2515,0
20240222,145100,862335280,2515,2515,2515,2515,400
20240222,145000,861329280,2515,2510,2515,2510,926
20240222,144900,859000445,2505,2505,2505,2505,0
20240222,144800,859000445,2505,2510,2510,2505,1920
20240222,144700,854181250,2510,2510,2510,2510,1600
20240222,144600,850165250,2510,2510,2510,2510,2137
20240222,144500,844801380,2510,2510,2510,2510,648
20240222,144400,843174900,2510,2510,2510,2510,163
20240222,144300,842765770,2510,2510,2510,2510,1810
20240222,144200,838222670,2510,2510,2510,2510,100
20240222,144100,837971670,2510,2510,2510,2510,0
20240222,144000,837971670,2510,2510,2510,2510,3
20240222,143900,837964140,2510,2510,2510,2510,0
20240222,143800,837964140,2510,2510,2510,2510,2021
20240222,143700,832891430,2515,2515,2515,2515,393
20240222,143600,831903035,2515,2515,2515,2515,0
20240222,143500,831903035,2515,2515,2515,2515,0
20240222,143400,831903035,2515,2515,2515,2515,0
20240222,143300,831903035,2515,2515,2515,2515,0
20240222,143200,831903035,2515,2515,2515,2515,35
20240222,143100,831815010,2515,2515,2515,2515,0
20240222,143000,831815010,2515,2515,2515,2515,4
20240222,142900,831804950,2515,2515,2515,2515,1
20240222,142800,831802435,2515,2515,2515,2515,0
20240222,142700,831802435,2515,2515,2515,2515,0
20240222,142600,831802435,2515,2515,2515,2515,0
20240222,142500,831802435,2515,2515,2515,2515,511
20240222,142400,830517270,2515,2510,2515,2510,3500
20240222,142300,821729770,2510,2515,2515,2510,3356
20240222,142200,813290225,2515,2515,2515,2510,1721
20240222,142100,808961920,2515,2515,2515,2515,1527
20240222,142000,805121515,2515,2515,2515,2515,0
20240222,141900,805121515,2515,2515,2515,2515,0
20240222,141800,805121515,2515,2515,2515,2515,0
20240222,141700,805121515,2515,2515,2515,2515,339
20240222,141600,804268930,2515,2515,2515,2515,0
20240222,141500,804268930,2515,2515,2515,2515,0
20240222,141400,804268930,2515,2515,2515,2515,39
20240222,141300,804170845,2515,2510,2515,2510,2256
20240222,141200,798497565,2515,2510,2515,2510,122
20240222,141100,798191245,2510,2510,2510,2510,728
20240222,141000,796363965,2510,2510,2510,2510,48
20240222,140900,796243485,2515,2515,2515,2515,50
20240222,140800,796117735,2510,2510,2510,2510,0
20240222,140700,796117735,2510,2510,2510,2510,1
20240222,140600,796115225,2510,2510,2510,2510,1503
20240222,140500,792342695,2510,2510,2510,2510,1032
20240222,140400,789752375,2510,2510,2510,2510,1000
20240222,140300,787242375,2515,2515,2515,2515,24
20240222,140200,787182015,2510,2510,2510,2510,0
20240222,140100,787182015,2510,2515,2515,2510,101
20240222,140000,786928005,2515,2515,2515,2515,0
20240222,135900,786928005,2515,2515,2515,2515,0
20240222,135800,786928005,2515,2515,2515,2515,0
20240222,135700,786928005,2515,2515,2515,2515,215
20240222,135600,786387280,2515,2515,2515,2515,1100
20240222,135500,783620780,2520,2520,2520,2520,0
20240222,135400,783620780,2520,2525,2525,2520,1121
20240222,135300,780795840,2520,2520,2520,2520,1064
20240222,135200,778114560,2520,2520,2520,2520,10
20240222,135100,778089360,2510,2520,2520,2510,3063
20240222,135000,770374410,2520,2520,2520,2520,0
20240222,134900,770374410,2520,2520,2520,2520,462
20240222,134800,769210170,2515,2515,2515,2515,1001
20240222,134700,766692655,2515,2515,2515,2515,0
20240222,134600,766692655,2515,2520,2520,2515,2
20240222,134500,766687620,2515,2520,2520,2515,2
20240222,134400,766682585,2515,2515,2515,2515,0
20240222,134300,766682585,2515,2515,2515,2515,0
20240222,134200,766682585,2515,2515,2515,2515,36
20240222,134100,766592045,2515,2515,2515,2515,0
20240222,134000,766592045,2515,2515,2515,2515,260
20240222,133900,765938145,2520,2520,2520,2520,10
20240222,133800,765912945,2520,2520,2520,2520,0
20240222,133700,765912945,2520,2520,2520,2520,0
20240222,133600,765912945,2520,2520,2520,2520,2
20240222,133500,765907905,2520,2520,2520,2520,274
20240222,133400,765217425,2515,2515,2515,2515,0
20240222,133300,765217425,2515,2515,2515,2515,0
20240222,133200,765217425,2515,2515,2515,2515,0
20240222,133100,765217425,2515,2515,2515,2515,747
20240222,133000,763338720,2515,2520,2520,2515,704
20240222,132900,761565660,2520,2515,2520,2515,1542
20240222,132800,757680030,2520,2520,2520,2520,3000
20240222,132700,750120030,2515,2515,2515,2515,0
20240222,132600,750120030,2515,2515,2515,2515,1840
20240222,132500,745492430,2515,2515,2515,2515,2
20240222,132400,745487400,2510,2510,2510,2510,10
20240222,132300,745462300,2515,2515,2515,2515,94
20240222,132200,745225890,2510,2510,2510,2510,0
20240222,132100,745225890,2510,2515,2515,2510,340
20240222,132000,744372090,2510,2510,2510,2510,1
20240222,131900,744369580,2510,2510,2510,2510,0
20240222,131800,744369580,2510,2510,2510,2510,300
20240222,131700,743616580,2510,2510,2510,2510,500
20240222,131600,742361580,2510,2510,2510,2510,60
20240222,131500,742210980,2510,2510,2510,2510,0
20240222,131400,742210980,2510,2510,2510,2510,0
20240222,131300,742210980,2510,2510,2510,2510,0
20240222,131200,742210980,2510,2515,2515,2510,9
20240222,131100,742188365,2515,2515,2515,2515,1590
20240222,131000,738189515,2520,2520,2520,2520,30
20240222,130900,738113915,2520,2515,2520,2515,86
20240222,130800,737897405,2515,2520,2520,2515,77
20240222,130700,737703500,2525,2525,2525,2525,5
20240222,130600,737690875,2520,2515,2525,2515,10075
20240222,130500,712300215,2520,2515,2520,2515,1510
20240222,130400,708500615,2515,2515,2515,2515,310
20240222,130300,707720965,2510,2515,2515,2510,150
20240222,130200,707344215,2520,2520,2520,2520,0
20240222,130100,707344215,2520,2510,2520,2510,10526
20240222,130000,680826385,2510,2520,2520,2510,62
20240222,125900,680670645,2520,2510,2520,2510,3544
20240222,125800,671756855,2510,2510,2510,2510,3220
20240222,125700,663674655,2510,2510,2510,2510,10
20240222,125600,663649555,2510,2510,2510,2510,1274
20240222,125500,660451815,2510,2510,2510,2510,324
20240222,125400,659638575,2510,2510,2510,2510,0
20240222,125300,659638575,2510,2510,2510,2510,101
20240222,125200,659385065,2510,2510,2510,2510,0
20240222,125100,659385065,2510,2510,2510,2510,0
20240222,125000,659385065,2510,2510,2510,2510,0
20240222,124900,659385065,2510,2510,2510,2510,30
20240222,124800,659309765,2505,2505,2505,2505,0
20240222,124700,659309765,2505,2505,2505,2505,1
20240222,124600,659307260,2510,2510,2510,2510,0
20240222,124500,659307260,2510,2510,2510,2510,50
20240222,124400,659181760,2505,2505,2505,2505,0
20240222,124300,659181760,2505,2505,2505,2505,1
20240222,124200,659179255,2515,2515,2515,2515,1
20240222,124100,659176740,2510,2510,2510,2510,10
20240222,124000,659151640,2510,2510,2510,2510,0
20240222,123900,659151640,2510,2510,2510,2510,1454
20240222,123800,655502100,2510,2510,2510,2510,0
20240222,123700,655502100,2510,2510,2510,2510,21
20240222,123600,655449390,2505,2505,2505,2505,10
20240222,123500,655424340,2510,2510,2510,2510,50
20240222,123400,655298840,2510,2510,2510,2510,1361
20240222,123300,651882730,2510,2510,2510,2510,0
20240222,123200,651882730,2510,2510,2510,2510,78
20240222,123100,651686950,2510,2510,2510,2510,5
20240222,123000,651674400,2515,2510,2515,2510,329
20240222,122900,650846990,2510,2510,2510,2510,1051
20240222,122800,648208980,2505,2505,2505,2505,1
20240222,122700,648206475,2510,2510,2510,2510,2200
20240222,122600,642684475,2510,2510,2510,2510,330
20240222,122500,641856175,2515,2510,2515,2510,126
20240222,122400,641539910,2510,2510,2510,2510,631
20240222,122300,639956100,2510,2510,2510,2510,1
20240222,122200,639953590,2510,2510,2510,2510,300
20240222,122100,639200590,2510,2510,2510,2505,826
20240222,122000,637127850,2510,2510,2510,2510,398
20240222,121900,636128870,2510,2510,2510,2510,0
20240222,121800,636128870,2510,2505,2510,2505,3848
20240222,121700,626489375,2505,2505,2505,2505,0
20240222,121600,626489375,2505,2505,2505,2505,0
20240222,121500,626489375,2505,2505,2505,2505,0
20240222,121400,626489375,2505,2505,2505,2505,2773
20240222,121300,619543010,2510,2510,2510,2510,0
20240222,121200,619543010,2510,2510,2510,2510,379
20240222,121100,618591720,2510,2515,2515,2510,3
20240222,121000,618584180,2515,2515,2515,2515,2737
20240222,120900,611700625,2515,2515,2515,2515,60
20240222,120800,611549725,2515,2515,2515,2515,0
20240222,120700,611549725,2515,2505,2515,2505,19
20240222,120600,611502060,2505,2505,2505,2505,19
20240222,120500,611454465,2510,2510,2510,2510,6
20240222,120400,611439405,2510,2510,2510,2510,1
20240222,120300,611436895,2510,2515,2515,2510,449
20240222,120200,610307665,2515,2515,2515,2510,254
20240222,120100,609669605,2515,2515,2515,2515,205
20240222,120000,609154030,2515,2510,2515,2510,27
20240222,115900,609086195,2515,2510,2515,2505,2089
20240222,115800,603843440,2515,2510,2515,2510,35
20240222,115700,603755530,2515,2505,2515,2505,2396
20240222,115600,597753540,2505,2505,2505,2505,13
20240222,115500,597720975,2505,2510,2510,2505,6004
20240222,115400,582671970,2515,2515,2515,2515,28383
20240222,115300,511288725,2520,2515,2520,2515,5418
20240222,115200,497662240,2515,2515,2515,2515,1002
20240222,115100,495142210,2515,2515,2515,2515,0
20240222,115000,495142210,2515,2510,2515,2510,53
20240222,114900,495009130,2515,2515,2515,2515,351
20240222,114800,494126365,2515,2515,2515,2515,50
20240222,114700,494000615,2515,2515,2515,2515,35
20240222,114600,493912590,2515,2510,2515,2510,5730
20240222,114500,479530255,2510,2510,2510,2505,2532
20240222,114400,473174940,2510,2510,2510,2510,2
20240222,114300,473169920,2505,2505,2505,2505,116
20240222,114200,472879340,2505,2505,2505,2505,0
20240222,114100,472879340,2505,2505,2505,2505,2800
20240222,114000,465865340,2505,2505,2505,2505,1000
20240222,113900,463360340,2505,2505,2505,2505,3500
20240222,113800,454592840,2505,2500,2505,2500,2502
20240222,113700,448337830,2500,2500,2500,2500,558
20240222,113600,446942830,2510,2505,2510,2500,2125
20240222,113500,441615780,2505,2505,2505,2505,80
20240222,113400,441415380,2505,2505,2505,2505,585
20240222,113300,439949955,2505,2505,2505,2505,3164
20240222,113200,432024135,2510,2510,2510,2510,100
20240222,113100,431773135,2510,2510,2510,2510,0
20240222,113000,431773135,2510,2505,2510,2505,7
20240222,112900,431755590,2510,2510,2510,2510,0
20240222,112800,431755590,2510,2510,2510,2510,4
20240222,112700,431745550,2505,2505,2505,2505,0
20240222,112600,431745550,2505,2505,2505,2505,1456
20240222,112500,428098270,2505,2505,2505,2505,3610
20240222,112400,419055220,2505,2505,2505,2505,1047
20240222,112300,416432485,2505,2505,2505,2505,0
20240222,112200,416432485,2505,2505,2505,2505,3249
20240222,112100,408293740,2510,2505,2510,2505,107
20240222,112000,408025535,2505,2505,2510,2505,871
20240222,111900,405843670,2505,2505,2505,2505,4709
20240222,111800,394047625,2500,2500,2500,2500,20
20240222,111700,393997625,2505,2505,2505,2505,1
20240222,111600,393995120,2500,2500,2500,2500,5520
20240222,111500,380195120,2495,2495,2495,2495,0
20240222,111400,380195120,2495,2495,2500,2495,1764
20240222,111300,375790440,2500,2500,2500,2500,0
20240222,111200,375790440,2500,2500,2500,2500,0
20240222,111100,375790440,2500,2500,2500,2500,0
20240222,111000,375790440,2500,2500,2500,2500,0
20240222,110900,375790440,2500,2500,2500,2500,0
20240222,110800,375790440,2500,2500,2500,2500,0
20240222,110700,375790440,2500,2500,2500,2500,4
20240222,110600,375780440,2500,2500,2500,2500,240
20240222,110500,375180440,2500,2500,2500,2500,527
20240222,110400,373862940,2500,2500,2500,2500,310
20240222,110300,373087940,2500,2500,2500,2500,30
20240222,110200,373012940,2495,2495,2495,2495,3278
20240222,110100,364834330,2495,2495,2495,2495,0
20240222,110000,364834330,2495,2495,2495,2495,0
20240222,105900,364834330,2495,2490,2495,2490,27
20240222,105800,364767095,2495,2495,2495,2495,0
20240222,105700,364767095,2495,2495,2495,2495,50
20240222,105600,364642345,2495,2495,2495,2495,0
20240222,105500,364642345,2495,2495,2495,2495,0
20240222,105400,364642345,2495,2495,2495,2490,538
20240222,105300,363302280,2490,2490,2490,2490,3520
20240222,105200,354537480,2485,2485,2485,2485,15
20240222,105100,354500205,2490,2490,2490,2490,123
20240222,105000,354193935,2485,2485,2485,2485,470
20240222,104900,353025985,2485,2485,2485,2485,900
20240222,104800,350789485,2490,2490,2490,2490,0
20240222,104700,350789485,2490,2485,2490,2485,95
20240222,104600,350553385,2490,2485,2490,2485,5
20240222,104500,350540940,2490,2490,2490,2490,0
20240222,104400,350540940,2490,2490,2490,2490,1121
20240222,104300,347749650,2490,2495,2495,2490,14
20240222,104200,347714750,2490,2495,2495,2490,11
20240222,104100,347687355,2490,2490,2490,2490,11
20240222,104000,347659965,2495,2495,2495,2490,1151
20240222,103900,344793720,2495,2495,2495,2495,0
20240222,103800,344793720,2495,2490,2495,2490,25
20240222,103700,344731445,2495,2495,2495,2495,4
20240222,103600,344721465,2490,2490,2490,2490,1118
20240222,103500,341937645,2490,2490,2490,2490,0
20240222,103400,341937645,2490,2490,2490,2490,1557
20240222,103300,338060715,2490,2490,2490,2490,8
20240222,103200,338040795,2490,2490,2490,2490,2
20240222,103100,338035815,2490,2490,2490,2490,2
20240222,103000,338030835,2490,2485,2490,2485,93
20240222,102900,337799725,2485,2485,2485,2485,1
20240222,102800,337797240,2485,2485,2485,2485,0
20240222,102700,337797240,2485,2485,2485,2485,15
20240222,102600,337759965,2485,2490,2490,2485,124
20240222,102500,337451820,2490,2490,2490,2490,0
20240222,102400,337451820,2490,2490,2490,2490,4
20240222,102300,337441860,2490,2490,2490,2490,1
20240222,102200,337439370,2485,2485,2485,2485,0
20240222,102100,337439370,2485,2485,2485,2480,4001
20240222,102000,327505835,2485,2485,2485,2485,0
20240222,101900,327505835,2485,2485,2490,2485,1071
20240222,101800,324844395,2485,2485,2485,2485,1800
20240222,101700,320371395,2485,2485,2485,2485,0
20240222,101600,320371395,2485,2485,2485,2485,100
20240222,101500,320122895,2485,2485,2485,2485,8
20240222,101400,320103015,2485,2485,2485,2485,23
20240222,101300,320045860,2485,2485,2485,2485,2
20240222,101200,320040890,2480,2485,2485,2480,2533
20240222,101100,313754050,2485,2485,2485,2485,600
20240222,101000,312263050,2485,2490,2490,2485,81
20240222,100900,312061755,2490,2485,2490,2485,1872
20240222,100800,307409825,2485,2490,2490,2485,2077
20240222,100700,302248475,2490,2490,2490,2490,131
20240222,100600,301922285,2485,2485,2485,2485,1950
20240222,100500,297076535,2490,2490,2490,2490,0
20240222,100400,297076535,2490,2490,2490,2490,435
20240222,100300,295993385,2490,2495,2495,2490,501
20240222,100200,294743395,2495,2495,2495,2495,203
20240222,100100,294236910,2490,2495,2495,2490,4
20240222,100000,294226945,2490,2490,2490,2490,10
20240222,095900,294202045,2495,2495,2495,2495,0
20240222,095800,294202045,2495,2495,2495,2495,0
20240222,095700,294202045,2495,2490,2495,2485,168
20240222,095600,293784540,2485,2485,2495,2485,2477
20240222,095500,287629175,2495,2485,2495,2485,1382
20240222,095400,284194885,2495,2485,2495,2485,72
20240222,095300,284015955,2485,2485,2485,2485,1000
20240222,095200,281530955,2495,2490,2495,2485,280
20240222,095100,280834145,2485,2490,2490,2485,51
20240222,095000,280707360,2485,2485,2485,2485,300
20240222,094900,279961860,2495,2490,2495,2490,3375
20240222,094800,271558095,2495,2495,2495,2495,11
20240222,094700,271530650,2490,2490,2495,2490,33
20240222,094600,271448460,2490,2490,2490,2490,100
20240222,094500,271199460,2490,2490,2495,2490,1488
20240222,094400,267494335,2490,2495,2495,2490,2810
20240222,094300,260487845,2500,2500,2500,2500,150
20240222,094200,260112845,2500,2500,2500,2500,0
20240222,094100,260112845,2500,2500,2500,2500,50
20240222,094000,259987845,2500,2500,2505,2500,2011
20240222,093900,254960295,2505,2505,2505,2505,23
20240222,093800,254902680,2505,2500,2505,2495,2817
20240222,093700,247860280,2500,2500,2500,2500,0
20240222,093600,247860280,2500,2495,2500,2495,1893
20240222,093500,243137240,2500,2500,2500,2500,3096
20240222,093400,235397240,2500,2500,2500,2500,2127
20240222,093300,230079740,2500,2500,2500,2495,1537
20240222,093200,226237245,2500,2500,2500,2500,1851
20240222,093100,221609745,2500,2500,2500,2500,1583
20240222,093000,217652245,2495,2500,2500,2495,110
20240222,092900,217377295,2500,2505,2505,2500,2484
20240222,092800,211164230,2500,2500,2500,2500,3025
20240222,092700,203601730,2495,2500,2505,2495,2898
20240222,092600,196356695,2500,2500,2500,2500,2047
20240222,092500,191239195,2500,2500,2500,2500,3829
20240222,092400,181666695,2500,2500,2500,2500,2256
20240222,092300,176026695,2500,2500,2500,2500,120
20240222,092200,175726695,2505,2500,2505,2495,7427
20240222,092100,157166305,2500,2500,2500,2500,0
20240222,092000,157166305,2500,2495,2500,2495,6014
20240222,091900,142136820,2495,2500,2500,2475,7158
20240222,091800,124325280,2500,2505,2505,2500,8054
20240222,091700,104190180,2505,2500,2505,2495,7478
20240222,091600,85495745,2500,2470,2500,2470,11226
20240222,091500,57539030,2470,2470,2470,2470,527
20240222,091400,56237340,2470,2470,2470,2470,0
20240222,091300,56237340,2470,2470,2470,2465,1478
20240222,091200,52586875,2470,2470,2470,2470,0
20240222,091100,52586875,2470,2480,2480,2470,270
20240222,091000,51919275,2485,2470,2485,2470,757
20240222,090900,50049455,2485,2485,2485,2485,1
20240222,090800,50046970,2470,2470,2470,2470,50
20240222,090700,49923470,2465,2470,2470,2465,9495
20240222,090600,26509175,2470,2475,2475,2470,500
20240222,090500,25274165,2485,2485,2485,2485,0
20240222,090400,25274165,2485,2480,2485,2480,2381
20240222,090300,19361065,2480,2470,2480,2470,1501
20240222,090200,15653585,2480,2480,2480,2480,2019
20240222,090100,10646465,2475,2465,2475,2465,144
20240222,090000,10291005,2470,2475,2480,2470,4162