stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190800,1162540135,2275,2275,2275,2275,76653
20240221,190700,1162540135,2275,2275,2275,2275,0
20240221,190600,1162540135,2275,2275,2275,2275,0
20240221,190500,1162540135,2275,2275,2275,2275,0
20240221,190400,1162540135,2275,2275,2275,2275,0
20240221,190300,1162540135,2275,2275,2275,2275,0
20240221,190200,1162540135,2275,2275,2275,2275,0
20240221,190100,1162540135,2275,2275,2275,2275,0
20240221,190000,1162540135,2275,2275,2275,2275,0
20240221,185900,1162540135,2275,2275,2275,2275,0
20240221,185800,1162540135,2275,2275,2275,2275,0
20240221,185700,1162540135,2275,2275,2275,2275,0
20240221,185600,1162540135,2275,2275,2275,2275,0
20240221,185500,1162540135,2275,2275,2275,2275,0
20240221,185400,1162540135,2275,2275,2275,2275,0
20240221,185300,1162540135,2275,2275,2275,2275,0
20240221,185200,1162540135,2275,2275,2275,2275,0
20240221,185100,1162540135,2275,2275,2275,2275,0
20240221,185000,1162540135,2275,2275,2275,2275,0
20240221,184900,1162540135,2275,2275,2275,2275,0
20240221,184800,1162540135,2275,2275,2275,2275,0
20240221,184700,1162540135,2275,2275,2275,2275,0
20240221,184600,1162540135,2275,2275,2275,2275,0
20240221,184500,1162540135,2275,2275,2275,2275,0
20240221,184400,1162540135,2275,2275,2275,2275,0
20240221,184300,1162540135,2275,2275,2275,2275,0
20240221,184200,1162540135,2275,2275,2275,2275,0
20240221,184100,1162540135,2275,2275,2275,2275,0
20240221,184000,1162540135,2275,2275,2275,2275,0
20240221,183900,1162540135,2275,2275,2275,2275,0
20240221,183800,1162540135,2275,2275,2275,2275,76653
20240221,183700,1162540135,2275,2275,2275,2275,0
20240221,183600,1162540135,2275,2275,2275,2275,0
20240221,183500,1162540135,2275,2275,2275,2275,0
20240221,183400,1162540135,2275,2275,2275,2275,0
20240221,183300,1162540135,2275,2275,2275,2275,0
20240221,183200,1162540135,2275,2275,2275,2275,0
20240221,183100,1162540135,2275,2275,2275,2275,0
20240221,183000,1162540135,2275,2275,2275,2275,0
20240221,182900,1162540135,2275,2275,2275,2275,0
20240221,182800,1162540135,2275,2275,2275,2275,0
20240221,182700,1162540135,2275,2275,2275,2275,0
20240221,182600,1162540135,2275,2275,2275,2275,0
20240221,182500,1162540135,2275,2275,2275,2275,0
20240221,182400,1162540135,2275,2275,2275,2275,0
20240221,182300,1162540135,2275,2275,2275,2275,0
20240221,182200,1162540135,2275,2275,2275,2275,0
20240221,182100,1162540135,2275,2275,2275,2275,0
20240221,182000,1162540135,2275,2275,2275,2275,0
20240221,181900,1162540135,2275,2275,2275,2275,0
20240221,181800,1162540135,2275,2275,2275,2275,0
20240221,181700,1162540135,2275,2275,2275,2275,0
20240221,181600,1162540135,2275,2275,2275,2275,0
20240221,181500,1162540135,2275,2275,2275,2275,0
20240221,181400,1162540135,2275,2275,2275,2275,0
20240221,181300,1162540135,2275,2275,2275,2275,0
20240221,181200,1162540135,2275,2275,2275,2275,0
20240221,181100,1162540135,2275,2275,2275,2275,0
20240221,181000,1162540135,2275,2275,2275,2275,0
20240221,180900,1162540135,2275,2275,2275,2275,0
20240221,180800,1162540135,2275,2275,2275,2275,76653
20240221,180700,1162540135,2275,2275,2275,2275,0
20240221,180600,1162540135,2275,2275,2275,2275,0
20240221,180500,1162540135,2275,2275,2275,2275,0
20240221,180400,1162540135,2275,2275,2275,2275,0
20240221,180300,1162540135,2275,2275,2275,2275,0
20240221,180200,1162540135,2275,2275,2275,2275,0
20240221,180100,1162540135,2275,2275,2275,2275,0
20240221,180000,1162540135,2275,2275,2275,2275,0
20240221,175900,1162540135,2275,2275,2275,2275,0
20240221,175800,1162540135,2275,2275,2275,2275,0
20240221,175700,1162540135,2275,2275,2275,2275,0
20240221,175600,1162540135,2275,2275,2275,2275,0
20240221,175500,1162540135,2275,2275,2275,2275,0
20240221,175400,1162540135,2275,2275,2275,2275,0
20240221,175300,1162540135,2275,2275,2275,2275,0
20240221,175200,1162540135,2275,2275,2275,2275,0
20240221,175100,1162540135,2275,2275,2275,2275,0
20240221,175000,1162540135,2275,2275,2275,2275,0
20240221,174900,1162540135,2275,2275,2275,2275,0
20240221,174800,1162540135,2275,2275,2275,2275,0
20240221,174700,1162540135,2275,2275,2275,2275,0
20240221,174600,1162540135,2275,2275,2275,2275,0
20240221,174500,1162540135,2275,2275,2275,2275,0
20240221,174400,1162540135,2275,2275,2275,2275,0
20240221,174300,1162540135,2275,2275,2275,2275,0
20240221,174200,1162540135,2275,2275,2275,2275,0
20240221,174100,1162540135,2275,2275,2275,2275,0
20240221,174000,1162540135,2275,2275,2275,2275,0
20240221,173900,1162540135,2275,2275,2275,2275,0
20240221,173800,1162540135,2275,2275,2275,2275,76653
20240221,173700,1162540135,2275,2275,2275,2275,0
20240221,173600,1162540135,2275,2275,2275,2275,0
20240221,173500,1162540135,2275,2275,2275,2275,0
20240221,173400,1162540135,2275,2275,2275,2275,0
20240221,173300,1162540135,2275,2275,2275,2275,0
20240221,173200,1162540135,2275,2275,2275,2275,0
20240221,173100,1162540135,2275,2275,2275,2275,0
20240221,173000,1162540135,2275,2275,2275,2275,0
20240221,172900,1162540135,2275,2275,2275,2275,0
20240221,172800,1162540135,2275,2275,2275,2275,0
20240221,172700,1162540135,2275,2275,2275,2275,0
20240221,172600,1162540135,2275,2275,2275,2275,0
20240221,172500,1162540135,2275,2275,2275,2275,0
20240221,172400,1162540135,2275,2275,2275,2275,0
20240221,172300,1162540135,2275,2275,2275,2275,0
20240221,172200,1162540135,2275,2275,2275,2275,0
20240221,172100,1162540135,2275,2275,2275,2275,0
20240221,172000,1162540135,2275,2275,2275,2275,0
20240221,171900,1162540135,2275,2275,2275,2275,0
20240221,171800,1162540135,2275,2275,2275,2275,0
20240221,171700,1162540135,2275,2275,2275,2275,0
20240221,171600,1162540135,2275,2275,2275,2275,0
20240221,171500,1162540135,2275,2275,2275,2275,0
20240221,171400,1162540135,2275,2275,2275,2275,0
20240221,171300,1162540135,2275,2275,2275,2275,0
20240221,171200,1162540135,2275,2275,2275,2275,0
20240221,171100,1162540135,2275,2275,2275,2275,0
20240221,171000,1162540135,2275,2275,2275,2275,0
20240221,170900,1162540135,2275,2275,2275,2275,0
20240221,170800,1162540135,2275,2275,2275,2275,76653
20240221,170700,1162540135,2275,2275,2275,2275,0
20240221,170600,1162540135,2275,2275,2275,2275,0
20240221,170500,1162540135,2275,2275,2275,2275,0
20240221,170400,1162540135,2275,2275,2275,2275,0
20240221,170300,1162540135,2275,2275,2275,2275,0
20240221,170200,1162540135,2275,2275,2275,2275,0
20240221,170100,1162540135,2275,2275,2275,2275,0
20240221,170000,1162540135,2275,2275,2275,2275,0
20240221,165900,1162540135,2275,2275,2275,2275,0
20240221,165800,1162540135,2275,2275,2275,2275,0
20240221,165700,1162540135,2275,2275,2275,2275,0
20240221,165600,1162540135,2275,2275,2275,2275,0
20240221,165500,1162540135,2275,2275,2275,2275,0
20240221,165400,1162540135,2275,2275,2275,2275,0
20240221,165300,1162540135,2275,2275,2275,2275,0
20240221,165200,1162540135,2275,2275,2275,2275,0
20240221,165100,1162540135,2275,2275,2275,2275,0
20240221,165000,1162540135,2275,2275,2275,2275,0
20240221,164900,1162540135,2275,2275,2275,2275,0
20240221,164800,1162540135,2275,2275,2275,2275,0
20240221,164700,1162540135,2275,2275,2275,2275,0
20240221,164600,1162540135,2275,2275,2275,2275,0
20240221,164500,1162540135,2275,2275,2275,2275,0
20240221,164400,1162540135,2275,2275,2275,2275,0
20240221,164300,1162540135,2275,2275,2275,2275,0
20240221,164200,1162540135,2275,2275,2275,2275,0
20240221,164100,1162540135,2275,2275,2275,2275,0
20240221,164000,1162540135,2275,2275,2275,2275,0
20240221,163900,1162540135,2275,2275,2275,2275,0
20240221,163800,1162540135,2275,2275,2275,2275,76653
20240221,163700,1162540135,2275,2275,2275,2275,0
20240221,163600,1162540135,2275,2275,2275,2275,0
20240221,163500,1162540135,2275,2275,2275,2275,0
20240221,163400,1162540135,2275,2275,2275,2275,0
20240221,163300,1162540135,2275,2275,2275,2275,0
20240221,163200,1162540135,2275,2275,2275,2275,0
20240221,163100,1162540135,2275,2275,2275,2275,0
20240221,163000,1162540135,2275,2275,2275,2275,0
20240221,162900,1162540135,2275,2275,2275,2275,0
20240221,162800,1162540135,2275,2275,2275,2275,0
20240221,162700,1162540135,2275,2275,2275,2275,0
20240221,162600,1162540135,2275,2275,2275,2275,0
20240221,162500,1162540135,2275,2275,2275,2275,0
20240221,162400,1162540135,2275,2275,2275,2275,0
20240221,162300,1162540135,2275,2275,2275,2275,0
20240221,162200,1162540135,2275,2275,2275,2275,0
20240221,162100,1162540135,2275,2275,2275,2275,0
20240221,162000,1162540135,2275,2275,2275,2275,0
20240221,161900,1162540135,2275,2275,2275,2275,0
20240221,161800,1162540135,2275,2275,2275,2275,0
20240221,161700,1162540135,2275,2275,2275,2275,0
20240221,161600,1162540135,2275,2275,2275,2275,0
20240221,161500,1162540135,2275,2275,2275,2275,0
20240221,161400,1162540135,2275,2275,2275,2275,0
20240221,161300,1162540135,2275,2275,2275,2275,0
20240221,161200,1162540135,2275,2275,2275,2275,0
20240221,161100,1162540135,2275,2275,2275,2275,0
20240221,161000,1162540135,2275,2275,2275,2275,0
20240221,160900,1162540135,2275,2275,2275,2275,0
20240221,160800,1162540135,2275,2275,2275,2275,76653
20240221,160700,1162540135,2275,2275,2275,2275,0
20240221,160600,1162540135,2275,2275,2275,2275,0
20240221,160500,1162540135,2275,2275,2275,2275,0
20240221,160400,1162540135,2275,2275,2275,2275,0
20240221,160300,1162540135,2275,2275,2275,2275,0
20240221,160200,1162540135,2275,2275,2275,2275,0
20240221,160100,1162540135,2275,2275,2275,2275,0
20240221,160000,1162540135,2275,2275,2275,2275,0
20240221,155900,1162540135,2275,2275,2275,2275,0
20240221,155800,1162540135,2275,2275,2275,2275,0
20240221,155700,1162540135,2275,2275,2275,2275,0
20240221,155600,1162540135,2275,2275,2275,2275,0
20240221,155500,1162540135,2275,2275,2275,2275,0
20240221,155400,1162540135,2275,2275,2275,2275,0
20240221,155300,1162540135,2275,2275,2275,2275,0
20240221,155200,1162540135,2275,2275,2275,2275,0
20240221,155100,1162540135,2275,2275,2275,2275,0
20240221,155000,1162540135,2275,2275,2275,2275,0
20240221,154900,1162540135,2275,2275,2275,2275,0
20240221,154800,1162540135,2275,2275,2275,2275,0
20240221,154700,1162540135,2275,2275,2275,2275,0
20240221,154600,1162540135,2275,2275,2275,2275,0
20240221,154500,1162540135,2275,2275,2275,2275,0
20240221,154400,1162540135,2275,2275,2275,2275,0
20240221,154300,1162540135,2275,2275,2275,2275,0
20240221,154200,1162540135,2275,2275,2275,2275,0
20240221,154100,1162540135,2275,2275,2275,2275,0
20240221,154000,1162540135,2275,2275,2275,2275,0
20240221,153900,1162540135,2275,2275,2275,2275,0
20240221,153800,1162540135,2275,2275,2275,2275,76653
20240221,153700,1162540135,2275,2275,2275,2275,0
20240221,153600,1162540135,2275,2275,2275,2275,0
20240221,153500,1162540135,2275,2275,2275,2275,0
20240221,153400,1162540135,2275,2275,2275,2275,0
20240221,153300,1162540135,2275,2275,2275,2275,0
20240221,153200,1162540135,2275,2275,2275,2275,0
20240221,153100,1162540135,2275,2275,2275,2275,0
20240221,153000,1162540135,2275,2275,2275,2275,76653
20240221,152900,988154560,2275,2275,2275,2275,0
20240221,152800,988154560,2275,2275,2275,2275,0
20240221,152700,988154560,2275,2275,2275,2275,0
20240221,152600,988154560,2275,2275,2275,2275,0
20240221,152500,988154560,2275,2275,2275,2275,0
20240221,152400,988154560,2275,2275,2275,2275,0
20240221,152300,988154560,2275,2275,2275,2275,0
20240221,152200,988154560,2275,2275,2275,2275,0
20240221,152100,988154560,2275,2275,2275,2275,0
20240221,152000,988154560,2275,2275,2275,2275,0
20240221,151900,988154560,2275,2265,2275,2255,30804
20240221,151800,918330690,2260,2285,2285,2260,19454
20240221,151700,874174315,2285,2285,2285,2265,12032
20240221,151600,846788845,2290,2335,2335,2255,39989
20240221,151500,754697260,2310,2400,2405,2310,85969
20240221,151400,551636785,2405,2405,2410,2405,6138
20240221,151300,536873395,2405,2405,2405,2405,77
20240221,151200,536688210,2410,2405,2410,2405,83
20240221,151100,536488580,2405,2405,2410,2405,963
20240221,151000,534170065,2405,2405,2410,2405,134
20240221,150900,533847790,2405,2405,2405,2405,50
20240221,150800,533727540,2415,2415,2415,2415,1
20240221,150700,533725125,2405,2405,2405,2405,72
20240221,150600,533551965,2405,2410,2410,2405,2005
20240221,150500,528728295,2410,2410,2410,2410,11
20240221,150400,528701785,2415,2415,2415,2415,14
20240221,150300,528667975,2410,2410,2410,2410,1
20240221,150200,528665565,2410,2410,2415,2410,861
20240221,150100,526590530,2410,2410,2410,2410,0
20240221,150000,526590530,2410,2410,2410,2410,182
20240221,145900,526151910,2405,2405,2405,2405,200
20240221,145800,525670910,2405,2410,2410,2405,219
20240221,145700,525144115,2410,2410,2410,2410,300
20240221,145600,524421115,2415,2415,2415,2410,293
20240221,145500,523713570,2410,2410,2410,2410,903
20240221,145400,521537340,2410,2410,2410,2410,110
20240221,145300,521272240,2405,2410,2410,2405,305
20240221,145200,520538190,2410,2410,2410,2410,751
20240221,145100,518728280,2410,2410,2410,2410,35
20240221,145000,518643930,2410,2410,2410,2410,235
20240221,144900,518077580,2410,2410,2410,2410,232
20240221,144800,517518460,2410,2410,2410,2410,26
20240221,144700,517455800,2410,2410,2410,2410,2203
20240221,144600,512146570,2410,2415,2415,2405,4967
20240221,144500,500177165,2415,2415,2415,2415,590
20240221,144400,498752315,2410,2410,2410,2405,1458
20240221,144300,495243535,2415,2415,2415,2415,65
20240221,144200,495086560,2420,2410,2420,2410,570
20240221,144100,493712400,2410,2410,2410,2410,171
20240221,144000,493300290,2410,2420,2420,2410,385
20240221,143900,492369440,2420,2410,2420,2410,1670
20240221,143800,488344040,2410,2410,2410,2410,3766
20240221,143700,479267980,2410,2415,2415,2410,823
20240221,143600,477284150,2415,2415,2415,2415,1733
20240221,143500,473098955,2420,2420,2420,2420,0
20240221,143400,473098955,2420,2420,2420,2420,636
20240221,143300,471559835,2425,2420,2425,2420,692
20240221,143200,469885190,2425,2420,2425,2420,596
20240221,143100,468442860,2420,2415,2420,2410,202
20240221,143000,467955030,2415,2415,2415,2415,4848
20240221,142900,456247110,2415,2420,2420,2415,3457
20240221,142800,447881175,2420,2420,2420,2420,12
20240221,142700,447852135,2420,2420,2420,2420,43
20240221,142600,447748075,2425,2425,2425,2425,214
20240221,142500,447229125,2420,2420,2425,2420,766
20240221,142400,445375120,2420,2420,2420,2420,211
20240221,142300,444864500,2425,2425,2425,2425,2501
20240221,142200,438799575,2430,2425,2430,2425,18
20240221,142100,438755920,2430,2430,2430,2430,30
20240221,142000,438683020,2430,2430,2430,2430,186
20240221,141900,438231040,2435,2435,2435,2435,1
20240221,141800,438228605,2430,2430,2430,2430,0
20240221,141700,438228605,2430,2430,2430,2430,1
20240221,141600,438226175,2435,2435,2435,2435,0
20240221,141500,438226175,2435,2435,2435,2435,51
20240221,141400,438101990,2435,2435,2435,2435,30
20240221,141300,438028940,2440,2430,2440,2430,3
20240221,141200,438021640,2425,2425,2425,2425,210
20240221,141100,437512390,2425,2425,2425,2425,2
20240221,141000,437507540,2420,2420,2420,2420,1
20240221,140900,437505120,2425,2430,2435,2425,1907
20240221,140800,432872095,2430,2430,2430,2430,0
20240221,140700,432872095,2430,2430,2430,2430,72
20240221,140600,432697135,2430,2430,2430,2430,0
20240221,140500,432697135,2430,2430,2430,2430,0
20240221,140400,432697135,2430,2430,2430,2430,20
20240221,140300,432648535,2430,2430,2430,2430,0
20240221,140200,432648535,2430,2430,2430,2430,2
20240221,140100,432643675,2430,2430,2430,2430,2
20240221,140000,432638815,2430,2430,2430,2430,72
20240221,135900,432463855,2430,2430,2430,2430,1
20240221,135800,432461425,2435,2435,2435,2435,3
20240221,135700,432454120,2435,2430,2435,2430,2
20240221,135600,432449255,2430,2430,2430,2430,0
20240221,135500,432449255,2430,2430,2430,2430,0
20240221,135400,432449255,2430,2430,2430,2430,0
20240221,135300,432449255,2430,2430,2430,2430,0
20240221,135200,432449255,2430,2430,2430,2430,0
20240221,135100,432449255,2430,2430,2430,2430,40
20240221,135000,432352055,2430,2430,2430,2430,14
20240221,134900,432318035,2425,2430,2430,2425,904
20240221,134800,430122565,2430,2430,2430,2430,327
20240221,134700,429327955,2430,2430,2430,2430,3
20240221,134600,429320665,2430,2430,2430,2430,148
20240221,134500,428961025,2430,2430,2430,2430,35
20240221,134400,428875975,2430,2430,2430,2430,30
20240221,134300,428803075,2430,2430,2430,2430,400
20240221,134200,427831075,2430,2430,2430,2430,2
20240221,134100,427826215,2425,2425,2425,2425,0
20240221,134000,427826215,2425,2425,2425,2425,20
20240221,133900,427777715,2425,2420,2425,2420,810
20240221,133800,425817465,2420,2420,2420,2420,1
20240221,133700,425815045,2430,2430,2430,2430,0
20240221,133600,425815045,2430,2430,2430,2430,0
20240221,133500,425815045,2430,2425,2430,2420,2965
20240221,133400,418639070,2425,2425,2425,2425,1
20240221,133300,418636645,2425,2425,2425,2425,166
20240221,133200,418234095,2425,2425,2425,2425,335
20240221,133100,417421720,2430,2430,2430,2430,1
20240221,133000,417419290,2420,2425,2425,2420,4000
20240221,132900,407733735,2425,2425,2425,2425,0
20240221,132800,407733735,2425,2425,2425,2425,0
20240221,132700,407733735,2425,2425,2425,2425,35
20240221,132600,407648860,2425,2425,2425,2425,68
20240221,132500,407483960,2425,2425,2425,2425,432
20240221,132400,406436360,2425,2425,2425,2425,0
20240221,132300,406436360,2425,2425,2425,2425,400
20240221,132200,405466360,2425,2425,2425,2425,200
20240221,132100,404981360,2425,2425,2425,2425,0
20240221,132000,404981360,2425,2425,2425,2425,3
20240221,131900,404974085,2425,2425,2425,2425,20
20240221,131800,404925585,2425,2425,2425,2425,0
20240221,131700,404925585,2425,2425,2425,2425,500
20240221,131600,403713085,2430,2430,2430,2430,34
20240221,131500,403630465,2430,2430,2430,2430,1
20240221,131400,403628035,2425,2425,2425,2425,7
20240221,131300,403611060,2425,2425,2425,2425,3
20240221,131200,403603785,2430,2430,2430,2430,1
20240221,131100,403601355,2430,2430,2430,2430,1
20240221,131000,403598925,2425,2425,2425,2425,311
20240221,130900,402844750,2430,2430,2430,2430,0
20240221,130800,402844750,2430,2425,2430,2425,1114
20240221,130700,400143295,2420,2425,2425,2420,2
20240221,130600,400138450,2420,2425,2425,2420,6
20240221,130500,400123905,2425,2425,2425,2425,1011
20240221,130400,397672230,2425,2425,2430,2425,542
20240221,130300,396357865,2425,2425,2425,2425,41
20240221,130200,396258440,2430,2425,2430,2425,40
20240221,130100,396161435,2425,2425,2425,2425,1037
20240221,130000,393646710,2430,2425,2430,2425,11
20240221,125900,393620030,2430,2425,2430,2425,2
20240221,125800,393615175,2425,2425,2425,2425,272
20240221,125700,392955575,2430,2430,2430,2430,0
20240221,125600,392955575,2430,2430,2430,2430,1
20240221,125500,392953145,2425,2425,2425,2425,5
20240221,125400,392941020,2430,2425,2430,2425,3
20240221,125300,392933740,2425,2430,2430,2425,7
20240221,125200,392916750,2425,2425,2425,2425,8
20240221,125100,392897350,2430,2425,2430,2425,5
20240221,125000,392885220,2425,2425,2425,2425,130
20240221,124900,392569970,2430,2430,2430,2430,0
20240221,124800,392569970,2430,2430,2430,2430,7
20240221,124700,392552960,2420,2420,2420,2420,1319
20240221,124600,389360980,2420,2415,2420,2415,1030
20240221,124500,386868390,2415,2430,2430,2415,1963
20240221,124400,382118285,2425,2425,2425,2425,0
20240221,124300,382118285,2425,2435,2435,2425,881
20240221,124200,379978550,2435,2435,2435,2435,0
20240221,124100,379978550,2435,2435,2435,2435,0
20240221,124000,379978550,2435,2435,2435,2425,1765
20240221,123900,375687965,2420,2420,2420,2420,0
20240221,123800,375687965,2420,2420,2425,2420,1415
20240221,123700,372262340,2420,2420,2420,2420,3330
20240221,123600,364203740,2420,2420,2420,2420,2897
20240221,123500,357193000,2420,2425,2425,2420,6397
20240221,123400,341682775,2430,2435,2435,2430,3363
20240221,123300,333508570,2435,2435,2435,2435,0
20240221,123200,333508570,2435,2440,2440,2435,2
20240221,123100,333503695,2435,2435,2435,2435,9
20240221,123000,333481780,2440,2435,2440,2435,3
20240221,122900,333474470,2430,2435,2435,2430,254
20240221,122800,332855985,2430,2430,2430,2430,10
20240221,122700,332831685,2440,2440,2440,2440,1
20240221,122600,332829245,2435,2435,2435,2435,10
20240221,122500,332804895,2440,2440,2440,2440,0
20240221,122400,332804895,2440,2440,2440,2440,0
20240221,122300,332804895,2440,2440,2440,2440,0
20240221,122200,332804895,2440,2440,2440,2440,0
20240221,122100,332804895,2440,2440,2440,2440,0
20240221,122000,332804895,2440,2440,2440,2440,0
20240221,121900,332804895,2440,2440,2440,2430,1278
20240221,121800,329699245,2435,2435,2435,2435,0
20240221,121700,329699245,2435,2435,2435,2435,0
20240221,121600,329699245,2435,2435,2435,2435,300
20240221,121500,328968745,2435,2435,2435,2435,168
20240221,121400,328559665,2435,2435,2435,2435,100
20240221,121300,328316165,2430,2435,2435,2430,158
20240221,121200,327932205,2430,2430,2430,2430,0
20240221,121100,327932205,2430,2430,2430,2430,500
20240221,121000,326717205,2430,2430,2430,2430,0
20240221,120900,326717205,2430,2430,2430,2430,36
20240221,120800,326629725,2430,2430,2430,2430,0
20240221,120700,326629725,2430,2430,2430,2430,0
20240221,120600,326629725,2430,2430,2430,2430,0
20240221,120500,326629725,2430,2430,2430,2430,0
20240221,120400,326629725,2430,2430,2430,2430,0
20240221,120300,326629725,2430,2430,2430,2430,1168
20240221,120200,323791485,2425,2430,2430,2425,330
20240221,120100,322991085,2430,2435,2435,2430,1521
20240221,120000,319295040,2435,2435,2435,2435,7
20240221,115900,319277995,2435,2435,2435,2435,100
20240221,115800,319034495,2435,2435,2435,2435,600
20240221,115700,317573495,2440,2440,2440,2440,1
20240221,115600,317571055,2435,2435,2435,2435,1
20240221,115500,317568620,2440,2435,2440,2435,2
20240221,115400,317563745,2435,2435,2435,2435,22
20240221,115300,317510175,2440,2440,2440,2440,0
20240221,115200,317510175,2440,2435,2440,2435,10
20240221,115100,317485820,2440,2435,2440,2435,20
20240221,115000,317437070,2440,2440,2440,2440,1
20240221,114900,317434630,2435,2435,2435,2435,1
20240221,114800,317432195,2435,2440,2440,2435,52
20240221,114700,317305320,2445,2445,2445,2445,0
20240221,114600,317305320,2445,2445,2445,2445,0
20240221,114500,317305320,2445,2440,2445,2440,20
20240221,114400,317256510,2445,2445,2445,2445,0
20240221,114300,317256510,2445,2445,2445,2445,0
20240221,114200,317256510,2445,2445,2445,2445,0
20240221,114100,317256510,2445,2435,2445,2425,3716
20240221,114000,308232245,2445,2445,2445,2445,5
20240221,113900,308220020,2435,2440,2445,2435,22
20240221,113800,308166435,2445,2435,2445,2435,17
20240221,113700,308124885,2445,2435,2445,2430,1021
20240221,113600,305640800,2435,2435,2435,2435,1099
20240221,113500,302964735,2435,2435,2435,2435,1030
20240221,113400,300456685,2440,2435,2440,2435,54
20240221,113300,300325190,2440,2440,2440,2440,102
20240221,113200,300076310,2435,2435,2435,2435,0
20240221,113100,300076310,2435,2435,2435,2435,1789
20240221,113000,295720095,2440,2440,2440,2440,809
20240221,112900,293746135,2445,2445,2445,2445,2
20240221,112800,293741245,2440,2440,2440,2440,0
20240221,112700,293741245,2440,2445,2445,2440,700
20240221,112600,292032745,2445,2445,2445,2440,868
20240221,112500,289912300,2445,2445,2445,2445,0
20240221,112400,289912300,2445,2445,2445,2445,120
20240221,112300,289618900,2445,2445,2445,2445,1460
20240221,112200,286049200,2445,2455,2455,2445,720
20240221,112100,284284600,2455,2445,2455,2445,3
20240221,112000,284277250,2440,2450,2455,2440,15
20240221,111900,284240615,2445,2445,2445,2440,111
20240221,111800,283969725,2445,2445,2445,2445,500
20240221,111700,282747225,2445,2445,2445,2445,11
20240221,111600,282720330,2445,2445,2445,2445,31
20240221,111500,282644535,2445,2445,2445,2445,0
20240221,111400,282644535,2445,2445,2445,2445,111
20240221,111300,282373140,2445,2445,2445,2445,30
20240221,111200,282299790,2445,2445,2450,2445,840
20240221,111100,280245985,2455,2450,2455,2445,3796
20240221,111000,270945780,2450,2450,2450,2450,132
20240221,110900,270622380,2455,2455,2455,2455,1031
20240221,110800,268091275,2460,2460,2460,2460,102
20240221,110700,267840355,2460,2455,2460,2455,239
20240221,110600,267253595,2455,2455,2455,2455,641
20240221,110500,265679940,2460,2460,2460,2460,300
20240221,110400,264941940,2460,2460,2460,2460,77
20240221,110300,264752520,2460,2460,2460,2460,0
20240221,110200,264752520,2460,2460,2460,2460,0
20240221,110100,264752520,2460,2460,2460,2460,0
20240221,110000,264752520,2460,2465,2465,2460,101
20240221,105900,264504055,2455,2455,2455,2455,809
20240221,105800,262517960,2455,2455,2455,2455,5
20240221,105700,262505685,2455,2455,2455,2455,546
20240221,105600,261165255,2450,2455,2455,2450,138
20240221,105500,260827055,2455,2455,2455,2455,11
20240221,105400,260800050,2450,2450,2450,2450,31
20240221,105300,260724100,2455,2455,2455,2455,1
20240221,105200,260721645,2455,2455,2455,2455,15
20240221,105100,260684820,2455,2455,2465,2455,102
20240221,105000,260434400,2455,2465,2465,2455,3544
20240221,104900,251730290,2460,2465,2465,2460,14
20240221,104800,251695840,2465,2465,2465,2465,105
20240221,104700,251437015,2465,2465,2465,2465,0
20240221,104600,251437015,2465,2470,2470,2465,417
20240221,104500,250409095,2465,2465,2470,2465,423
20240221,104400,249366390,2470,2470,2470,2470,105
20240221,104300,249107040,2470,2470,2470,2470,0
20240221,104200,249107040,2470,2475,2475,2470,22
20240221,104100,249052690,2470,2470,2470,2470,2
20240221,104000,249047750,2470,2465,2475,2460,666
20240221,103900,247406150,2475,2475,2475,2475,0
20240221,103800,247406150,2475,2475,2475,2475,80
20240221,103700,247208150,2475,2470,2480,2470,1347
20240221,103600,243874130,2480,2480,2480,2480,0
20240221,103500,243874130,2480,2480,2480,2470,38
20240221,103400,243780250,2470,2475,2475,2470,1225
20240221,103300,240748725,2475,2475,2475,2475,301
20240221,103200,240003750,2475,2465,2475,2465,743
20240221,103100,238171380,2460,2460,2460,2460,720
20240221,103000,236400180,2460,2460,2460,2460,1
20240221,102900,236397720,2460,2460,2465,2460,25
20240221,102800,236336215,2465,2460,2465,2460,11
20240221,102700,236309105,2455,2455,2460,2455,772
20240221,102600,234413840,2465,2455,2465,2455,5
20240221,102500,234401535,2455,2460,2460,2455,1285
20240221,102400,231240440,2470,2470,2470,2470,3
20240221,102300,231233030,2465,2465,2465,2465,150
20240221,102200,230863280,2460,2465,2465,2460,1443
20240221,102100,227310500,2460,2460,2460,2460,0
20240221,102000,227310500,2460,2465,2465,2460,60
20240221,101900,227162850,2460,2465,2465,2460,153
20240221,101800,226786465,2465,2460,2465,2460,178
20240221,101700,226348085,2460,2465,2465,2460,800
20240221,101600,224379585,2465,2465,2465,2465,209
20240221,101500,223864400,2465,2470,2470,2465,1391
20240221,101400,220428635,2470,2470,2470,2470,20
20240221,101300,220379235,2470,2480,2480,2470,38
20240221,101200,220285295,2465,2465,2465,2465,26
20240221,101100,220221205,2470,2470,2470,2465,1241
20240221,101000,217159625,2480,2470,2480,2465,1298
20240221,100900,213949505,2480,2480,2480,2480,300
20240221,100800,213205505,2470,2475,2480,2470,1710
20240221,100700,208979805,2470,2480,2480,2470,614
20240221,100600,207459725,2485,2480,2485,2480,1324
20240221,100500,204175195,2480,2475,2480,2475,622
20240221,100400,202633235,2470,2480,2480,2470,817
20240221,100300,200614535,2480,2475,2480,2470,1950
20240221,100200,195786535,2475,2470,2475,2470,2876
20240221,100100,188682295,2465,2465,2470,2465,1107
20240221,100000,185953530,2465,2465,2465,2460,1002
20240221,095900,183483605,2465,2470,2470,2465,969
20240221,095800,181094020,2465,2470,2470,2465,793
20240221,095700,179135825,2470,2465,2470,2460,3766
20240221,095600,169836130,2465,2460,2465,2460,807
20240221,095500,167846955,2465,2460,2465,2460,318
20240221,095400,167064585,2460,2455,2460,2455,1049
20240221,095300,164484095,2455,2455,2455,2455,328
20240221,095200,163678855,2450,2455,2455,2450,1019
20240221,095100,161182270,2455,2450,2455,2450,559
20240221,095000,159810220,2445,2445,2445,2440,1790
20240221,094900,155435890,2445,2445,2445,2440,275
20240221,094800,154764015,2445,2440,2445,2440,1553
20240221,094700,150967570,2435,2430,2445,2430,72
20240221,094600,150792240,2435,2425,2435,2425,1533
20240221,094500,147063385,2435,2435,2440,2435,1052
20240221,094400,144500265,2440,2440,2445,2440,4
20240221,094300,144490500,2440,2425,2440,2425,13
20240221,094200,144458935,2420,2430,2430,2420,1008
20240221,094100,142013470,2430,2440,2440,2430,15
20240221,094000,141976940,2440,2440,2440,2440,18
20240221,093900,141933020,2450,2450,2450,2450,4
20240221,093800,141923220,2445,2445,2445,2445,0
20240221,093700,141923220,2445,2450,2455,2445,1744
20240221,093600,137654230,2450,2445,2450,2440,440
20240221,093500,136578330,2445,2440,2445,2440,527
20240221,093400,135292415,2440,2425,2440,2425,11340
20240221,093300,107767695,2420,2420,2420,2420,101
20240221,093200,107523275,2425,2420,2425,2420,268
20240221,093100,106874670,2425,2420,2425,2415,1635
20240221,093000,102919160,2415,2420,2420,2415,3398
20240221,092900,94696005,2420,2420,2420,2420,1231
20240221,092800,91716985,2425,2425,2425,2425,0
20240221,092700,91716985,2425,2425,2425,2420,434
20240221,092600,90665595,2430,2430,2430,2430,409
20240221,092500,89671725,2420,2425,2430,2420,2006
20240221,092400,84809450,2430,2430,2430,2430,3778
20240221,092300,75628910,2435,2435,2435,2435,0
20240221,092200,75628910,2435,2435,2435,2435,40
20240221,092100,75531510,2435,2440,2440,2430,1603
20240221,092000,71635620,2440,2440,2440,2435,373
20240221,091900,70725750,2440,2440,2440,2440,174
20240221,091800,70301190,2440,2440,2440,2440,4
20240221,091700,70291430,2440,2440,2440,2440,1
20240221,091600,70288990,2440,2425,2440,2425,13
20240221,091500,70257435,2425,2430,2440,2425,241
20240221,091400,69671690,2430,2445,2445,2430,7552
20240221,091300,51316110,2445,2435,2445,2435,520
20240221,091200,50047265,2435,2435,2440,2435,216
20240221,091100,49521055,2440,2440,2440,2440,10
20240221,091000,49496655,2435,2435,2435,2435,7
20240221,090900,49479610,2440,2435,2440,2435,1875
20240221,090800,44909975,2440,2435,2440,2435,55
20240221,090700,44775970,2440,2435,2440,2435,1009
20240221,090600,42318755,2440,2430,2440,2430,3141
20240221,090500,34677735,2420,2440,2440,2420,1013
20240221,090400,32226255,2425,2425,2425,2425,2022
20240221,090300,27322905,2440,2420,2440,2420,317
20240221,090200,26550945,2430,2425,2430,2425,753
20240221,090100,24722655,2415,2415,2415,2415,689
20240221,090000,23058720,2415,2425,2430,2415,9511