stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,193800,566540765,3090,3090,3090,3090,1739
20240221,193700,566540765,3090,3090,3090,3090,0
20240221,193600,566540765,3090,3090,3090,3090,0
20240221,193500,566540765,3090,3090,3090,3090,0
20240221,193400,566540765,3090,3090,3090,3090,0
20240221,193300,566540765,3090,3090,3090,3090,0
20240221,193200,566540765,3090,3090,3090,3090,0
20240221,193100,566540765,3090,3090,3090,3090,0
20240221,193000,566540765,3090,3090,3090,3090,0
20240221,192900,566540765,3090,3090,3090,3090,0
20240221,192800,566540765,3090,3090,3090,3090,0
20240221,192700,566540765,3090,3090,3090,3090,0
20240221,192600,566540765,3090,3090,3090,3090,0
20240221,192500,566540765,3090,3090,3090,3090,0
20240221,192400,566540765,3090,3090,3090,3090,0
20240221,192300,566540765,3090,3090,3090,3090,0
20240221,192200,566540765,3090,3090,3090,3090,0
20240221,192100,566540765,3090,3090,3090,3090,0
20240221,192000,566540765,3090,3090,3090,3090,0
20240221,191900,566540765,3090,3090,3090,3090,0
20240221,191800,566540765,3090,3090,3090,3090,0
20240221,191700,566540765,3090,3090,3090,3090,0
20240221,191600,566540765,3090,3090,3090,3090,0
20240221,191500,566540765,3090,3090,3090,3090,0
20240221,191400,566540765,3090,3090,3090,3090,0
20240221,191300,566540765,3090,3090,3090,3090,0
20240221,191200,566540765,3090,3090,3090,3090,0
20240221,191100,566540765,3090,3090,3090,3090,0
20240221,191000,566540765,3090,3090,3090,3090,0
20240221,190900,566540765,3090,3090,3090,3090,0
20240221,190800,566540765,3090,3090,3090,3090,1739
20240221,190700,566540765,3090,3090,3090,3090,0
20240221,190600,566540765,3090,3090,3090,3090,0
20240221,190500,566540765,3090,3090,3090,3090,0
20240221,190400,566540765,3090,3090,3090,3090,0
20240221,190300,566540765,3090,3090,3090,3090,0
20240221,190200,566540765,3090,3090,3090,3090,0
20240221,190100,566540765,3090,3090,3090,3090,0
20240221,190000,566540765,3090,3090,3090,3090,0
20240221,185900,566540765,3090,3090,3090,3090,0
20240221,185800,566540765,3090,3090,3090,3090,0
20240221,185700,566540765,3090,3090,3090,3090,0
20240221,185600,566540765,3090,3090,3090,3090,0
20240221,185500,566540765,3090,3090,3090,3090,0
20240221,185400,566540765,3090,3090,3090,3090,0
20240221,185300,566540765,3090,3090,3090,3090,0
20240221,185200,566540765,3090,3090,3090,3090,0
20240221,185100,566540765,3090,3090,3090,3090,0
20240221,185000,566540765,3090,3090,3090,3090,0
20240221,184900,566540765,3090,3090,3090,3090,0
20240221,184800,566540765,3090,3090,3090,3090,0
20240221,184700,566540765,3090,3090,3090,3090,0
20240221,184600,566540765,3090,3090,3090,3090,0
20240221,184500,566540765,3090,3090,3090,3090,0
20240221,184400,566540765,3090,3090,3090,3090,0
20240221,184300,566540765,3090,3090,3090,3090,0
20240221,184200,566540765,3090,3090,3090,3090,0
20240221,184100,566540765,3090,3090,3090,3090,0
20240221,184000,566540765,3090,3090,3090,3090,0
20240221,183900,566540765,3090,3090,3090,3090,0
20240221,183800,566540765,3090,3090,3090,3090,1739
20240221,183700,566540765,3090,3090,3090,3090,0
20240221,183600,566540765,3090,3090,3090,3090,0
20240221,183500,566540765,3090,3090,3090,3090,0
20240221,183400,566540765,3090,3090,3090,3090,0
20240221,183300,566540765,3090,3090,3090,3090,0
20240221,183200,566540765,3090,3090,3090,3090,0
20240221,183100,566540765,3090,3090,3090,3090,0
20240221,183000,566540765,3090,3090,3090,3090,0
20240221,182900,566540765,3090,3090,3090,3090,0
20240221,182800,566540765,3090,3090,3090,3090,0
20240221,182700,566540765,3090,3090,3090,3090,0
20240221,182600,566540765,3090,3090,3090,3090,0
20240221,182500,566540765,3090,3090,3090,3090,0
20240221,182400,566540765,3090,3090,3090,3090,0
20240221,182300,566540765,3090,3090,3090,3090,0
20240221,182200,566540765,3090,3090,3090,3090,0
20240221,182100,566540765,3090,3090,3090,3090,0
20240221,182000,566540765,3090,3090,3090,3090,0
20240221,181900,566540765,3090,3090,3090,3090,0
20240221,181800,566540765,3090,3090,3090,3090,0
20240221,181700,566540765,3090,3090,3090,3090,0
20240221,181600,566540765,3090,3090,3090,3090,0
20240221,181500,566540765,3090,3090,3090,3090,0
20240221,181400,566540765,3090,3090,3090,3090,0
20240221,181300,566540765,3090,3090,3090,3090,0
20240221,181200,566540765,3090,3090,3090,3090,0
20240221,181100,566540765,3090,3090,3090,3090,0
20240221,181000,566540765,3090,3090,3090,3090,0
20240221,180900,566540765,3090,3090,3090,3090,0
20240221,180800,566540765,3090,3090,3090,3090,1739
20240221,180700,566540765,3090,3090,3090,3090,0
20240221,180600,566540765,3090,3090,3090,3090,0
20240221,180500,566540765,3090,3090,3090,3090,0
20240221,180400,566540765,3090,3090,3090,3090,0
20240221,180300,566540765,3090,3090,3090,3090,0
20240221,180200,566540765,3090,3090,3090,3090,0
20240221,180100,566540765,3090,3090,3090,3090,0
20240221,180000,566540765,3090,3090,3090,3090,0
20240221,175900,566540765,3090,3090,3090,3090,0
20240221,175800,566540765,3090,3090,3090,3090,0
20240221,175700,566540765,3090,3090,3090,3090,0
20240221,175600,566540765,3090,3090,3090,3090,0
20240221,175500,566540765,3090,3090,3090,3090,0
20240221,175400,566540765,3090,3090,3090,3090,0
20240221,175300,566540765,3090,3090,3090,3090,0
20240221,175200,566540765,3090,3090,3090,3090,0
20240221,175100,566540765,3090,3090,3090,3090,0
20240221,175000,566540765,3090,3090,3090,3090,0
20240221,174900,566540765,3090,3090,3090,3090,0
20240221,174800,566540765,3090,3090,3090,3090,0
20240221,174700,566540765,3090,3090,3090,3090,0
20240221,174600,566540765,3090,3090,3090,3090,0
20240221,174500,566540765,3090,3090,3090,3090,0
20240221,174400,566540765,3090,3090,3090,3090,0
20240221,174300,566540765,3090,3090,3090,3090,0
20240221,174200,566540765,3090,3090,3090,3090,0
20240221,174100,566540765,3090,3090,3090,3090,0
20240221,174000,566540765,3090,3090,3090,3090,0
20240221,173900,566540765,3090,3090,3090,3090,0
20240221,173800,566540765,3090,3090,3090,3090,1739
20240221,173700,566540765,3090,3090,3090,3090,0
20240221,173600,566540765,3090,3090,3090,3090,0
20240221,173500,566540765,3090,3090,3090,3090,0
20240221,173400,566540765,3090,3090,3090,3090,0
20240221,173300,566540765,3090,3090,3090,3090,0
20240221,173200,566540765,3090,3090,3090,3090,0
20240221,173100,566540765,3090,3090,3090,3090,0
20240221,173000,566540765,3090,3090,3090,3090,0
20240221,172900,566540765,3090,3090,3090,3090,0
20240221,172800,566540765,3090,3090,3090,3090,0
20240221,172700,566540765,3090,3090,3090,3090,0
20240221,172600,566540765,3090,3090,3090,3090,0
20240221,172500,566540765,3090,3090,3090,3090,0
20240221,172400,566540765,3090,3090,3090,3090,0
20240221,172300,566540765,3090,3090,3090,3090,0
20240221,172200,566540765,3090,3090,3090,3090,0
20240221,172100,566540765,3090,3090,3090,3090,0
20240221,172000,566540765,3090,3090,3090,3090,0
20240221,171900,566540765,3090,3090,3090,3090,0
20240221,171800,566540765,3090,3090,3090,3090,0
20240221,171700,566540765,3090,3090,3090,3090,0
20240221,171600,566540765,3090,3090,3090,3090,0
20240221,171500,566540765,3090,3090,3090,3090,0
20240221,171400,566540765,3090,3090,3090,3090,0
20240221,171300,566540765,3090,3090,3090,3090,0
20240221,171200,566540765,3090,3090,3090,3090,0
20240221,171100,566540765,3090,3090,3090,3090,0
20240221,171000,566540765,3090,3090,3090,3090,0
20240221,170900,566540765,3090,3090,3090,3090,0
20240221,170800,566540765,3090,3090,3090,3090,1739
20240221,170700,566540765,3090,3090,3090,3090,0
20240221,170600,566540765,3090,3090,3090,3090,0
20240221,170500,566540765,3090,3090,3090,3090,0
20240221,170400,566540765,3090,3090,3090,3090,0
20240221,170300,566540765,3090,3090,3090,3090,0
20240221,170200,566540765,3090,3090,3090,3090,0
20240221,170100,566540765,3090,3090,3090,3090,0
20240221,170000,566540765,3090,3090,3090,3090,0
20240221,165900,566540765,3090,3090,3090,3090,0
20240221,165800,566540765,3090,3090,3090,3090,0
20240221,165700,566540765,3090,3090,3090,3090,0
20240221,165600,566540765,3090,3090,3090,3090,0
20240221,165500,566540765,3090,3090,3090,3090,0
20240221,165400,566540765,3090,3090,3090,3090,0
20240221,165300,566540765,3090,3090,3090,3090,0
20240221,165200,566540765,3090,3090,3090,3090,0
20240221,165100,566540765,3090,3090,3090,3090,0
20240221,165000,566540765,3090,3090,3090,3090,0
20240221,164900,566540765,3090,3090,3090,3090,0
20240221,164800,566540765,3090,3090,3090,3090,0
20240221,164700,566540765,3090,3090,3090,3090,0
20240221,164600,566540765,3090,3090,3090,3090,0
20240221,164500,566540765,3090,3090,3090,3090,0
20240221,164400,566540765,3090,3090,3090,3090,0
20240221,164300,566540765,3090,3090,3090,3090,0
20240221,164200,566540765,3090,3090,3090,3090,0
20240221,164100,566540765,3090,3090,3090,3090,0
20240221,164000,566540765,3090,3090,3090,3090,0
20240221,163900,566540765,3090,3090,3090,3090,0
20240221,163800,566540765,3090,3090,3090,3090,1739
20240221,163700,566540765,3090,3090,3090,3090,0
20240221,163600,566540765,3090,3090,3090,3090,0
20240221,163500,566540765,3090,3090,3090,3090,0
20240221,163400,566540765,3090,3090,3090,3090,0
20240221,163300,566540765,3090,3090,3090,3090,0
20240221,163200,566540765,3090,3090,3090,3090,0
20240221,163100,566540765,3090,3090,3090,3090,0
20240221,163000,566540765,3090,3090,3090,3090,0
20240221,162900,566540765,3090,3090,3090,3090,0
20240221,162800,566540765,3090,3090,3090,3090,0
20240221,162700,566540765,3090,3090,3090,3090,0
20240221,162600,566540765,3090,3090,3090,3090,0
20240221,162500,566540765,3090,3090,3090,3090,0
20240221,162400,566540765,3090,3090,3090,3090,0
20240221,162300,566540765,3090,3090,3090,3090,0
20240221,162200,566540765,3090,3090,3090,3090,0
20240221,162100,566540765,3090,3090,3090,3090,0
20240221,162000,566540765,3090,3090,3090,3090,0
20240221,161900,566540765,3090,3090,3090,3090,0
20240221,161800,566540765,3090,3090,3090,3090,0
20240221,161700,566540765,3090,3090,3090,3090,0
20240221,161600,566540765,3090,3090,3090,3090,0
20240221,161500,566540765,3090,3090,3090,3090,0
20240221,161400,566540765,3090,3090,3090,3090,0
20240221,161300,566540765,3090,3090,3090,3090,0
20240221,161200,566540765,3090,3090,3090,3090,0
20240221,161100,566540765,3090,3090,3090,3090,0
20240221,161000,566540765,3090,3090,3090,3090,0
20240221,160900,566540765,3090,3090,3090,3090,0
20240221,160800,566540765,3090,3090,3090,3090,1739
20240221,160700,566540765,3090,3090,3090,3090,0
20240221,160600,566540765,3090,3090,3090,3090,0
20240221,160500,566540765,3090,3090,3090,3090,0
20240221,160400,566540765,3090,3090,3090,3090,0
20240221,160300,566540765,3090,3090,3090,3090,0
20240221,160200,566540765,3090,3090,3090,3090,0
20240221,160100,566540765,3090,3090,3090,3090,0
20240221,160000,566540765,3090,3090,3090,3090,0
20240221,155900,566540765,3090,3090,3090,3090,0
20240221,155800,566540765,3090,3090,3090,3090,0
20240221,155700,566540765,3090,3090,3090,3090,0
20240221,155600,566540765,3090,3090,3090,3090,0
20240221,155500,566540765,3090,3090,3090,3090,0
20240221,155400,566540765,3090,3090,3090,3090,0
20240221,155300,566540765,3090,3090,3090,3090,0
20240221,155200,566540765,3090,3090,3090,3090,0
20240221,155100,566540765,3090,3090,3090,3090,0
20240221,155000,566540765,3090,3090,3090,3090,0
20240221,154900,566540765,3090,3090,3090,3090,0
20240221,154800,566540765,3090,3090,3090,3090,0
20240221,154700,566540765,3090,3090,3090,3090,0
20240221,154600,566540765,3090,3090,3090,3090,0
20240221,154500,566540765,3090,3090,3090,3090,0
20240221,154400,566540765,3090,3090,3090,3090,0
20240221,154300,566540765,3090,3090,3090,3090,0
20240221,154200,566540765,3090,3090,3090,3090,0
20240221,154100,566540765,3090,3090,3090,3090,0
20240221,154000,566540765,3090,3090,3090,3090,0
20240221,153900,566540765,3090,3090,3090,3090,0
20240221,153800,566540765,3090,3090,3090,3090,1739
20240221,153700,566540765,3090,3090,3090,3090,0
20240221,153600,566540765,3090,3090,3090,3090,0
20240221,153500,566540765,3090,3090,3090,3090,0
20240221,153400,566540765,3090,3090,3090,3090,0
20240221,153300,566540765,3090,3090,3090,3090,0
20240221,153200,566540765,3090,3090,3090,3090,0
20240221,153100,566540765,3090,3090,3090,3090,0
20240221,153000,566540765,3090,3090,3090,3090,1739
20240221,152900,561167255,3095,3095,3095,3095,0
20240221,152800,561167255,3095,3095,3095,3095,0
20240221,152700,561167255,3095,3095,3095,3095,0
20240221,152600,561167255,3095,3095,3095,3095,0
20240221,152500,561167255,3095,3095,3095,3095,0
20240221,152400,561167255,3095,3095,3095,3095,0
20240221,152300,561167255,3095,3095,3095,3095,0
20240221,152200,561167255,3095,3095,3095,3095,0
20240221,152100,561167255,3095,3095,3095,3095,0
20240221,152000,561167255,3095,3095,3095,3095,0
20240221,151900,561167255,3095,3090,3095,3090,140
20240221,151800,560734455,3065,3065,3065,3065,2
20240221,151700,560728325,3105,3105,3115,3105,39
20240221,151600,560607195,3100,3085,3100,3085,3000
20240221,151500,551327835,3085,3060,3085,3060,1106
20240221,151400,547925000,3040,3040,3040,3040,70
20240221,151300,547712200,3060,3060,3060,3060,1
20240221,151200,547709140,3040,3040,3040,3040,2000
20240221,151100,541629140,3060,3060,3060,3060,0
20240221,151000,541629140,3060,3045,3060,3040,102
20240221,150900,541319005,3060,3060,3060,3060,0
20240221,150800,541319005,3060,3060,3060,3060,22
20240221,150700,541251685,3045,3045,3045,3045,0
20240221,150600,541251685,3045,3045,3045,3045,101
20240221,150500,540944140,3050,3050,3050,3050,730
20240221,150400,538717640,3055,3055,3055,3055,176
20240221,150300,538179960,3060,3060,3060,3060,226
20240221,150200,537488400,3060,3060,3060,3060,97
20240221,150100,537191580,3060,3050,3060,3050,560
20240221,150000,535482720,3050,3050,3060,3050,115
20240221,145900,535131615,3045,3045,3045,3045,500
20240221,145800,533609115,3045,3045,3050,3045,147
20240221,145700,533161485,3045,3045,3045,3045,21
20240221,145600,533097540,3045,3045,3045,3045,67
20240221,145500,532893525,3050,3050,3050,3050,2
20240221,145400,532887425,3020,3055,3055,3020,1003
20240221,145300,529849330,3055,3050,3055,3050,148
20240221,145200,529397780,3050,3045,3050,3045,1000
20240221,145100,526348345,3035,3035,3035,3035,662
20240221,145000,524339175,3035,3035,3035,3035,0
20240221,144900,524339175,3035,3035,3035,3035,0
20240221,144800,524339175,3035,3035,3035,3035,1
20240221,144700,524336140,3015,3015,3015,3015,0
20240221,144600,524336140,3015,3040,3040,3015,1799
20240221,144500,518903070,3040,3040,3040,3040,5
20240221,144400,518887870,3045,3045,3045,3045,0
20240221,144300,518887870,3045,3045,3045,3045,155
20240221,144200,518415895,3050,3040,3050,3040,420
20240221,144100,517136095,3065,3060,3065,3060,37
20240221,144000,517022740,3050,3040,3050,3020,1080
20240221,143900,513756980,3040,3065,3065,3040,256
20240221,143800,512977760,3065,3065,3065,3060,160
20240221,143700,512488060,3070,3070,3070,3070,0
20240221,143600,512488060,3070,3070,3070,3070,904
20240221,143500,509712780,3075,3075,3075,3075,128
20240221,143400,509319180,3085,3065,3085,3065,2149
20240221,143300,502716565,3060,3050,3060,3050,852
20240221,143200,500111845,3055,3045,3055,3040,1484
20240221,143100,495592045,3045,3045,3045,3045,0
20240221,143000,495592045,3045,3045,3045,3045,0
20240221,142900,495592045,3045,3025,3050,3025,8933
20240221,142800,468398895,3030,3030,3030,3030,0
20240221,142700,468398895,3030,3015,3030,3010,2349
20240221,142600,461287925,3000,3000,3000,3000,200
20240221,142500,460687925,3005,3005,3005,3005,400
20240221,142400,459485925,3015,3015,3015,3015,0
20240221,142300,459485925,3015,3015,3015,3015,500
20240221,142200,457978425,3015,3015,3015,3015,37
20240221,142100,457866870,3005,3005,3005,3005,4
20240221,142000,457854850,3010,3010,3010,3010,60
20240221,141900,457674250,3020,3010,3020,3010,64
20240221,141800,457481580,3015,3015,3015,3015,370
20240221,141700,456366030,3020,3020,3020,3020,0
20240221,141600,456366030,3020,3020,3020,3020,139
20240221,141500,455946250,3020,3020,3020,3020,11
20240221,141400,455913030,3020,3020,3020,3020,310
20240221,141300,454976830,3030,3030,3030,3030,0
20240221,141200,454976830,3030,3030,3030,3030,0
20240221,141100,454976830,3030,3035,3035,3030,576
20240221,141000,453231170,3030,3035,3035,3030,2000
20240221,140900,447170640,3040,3040,3040,3040,0
20240221,140800,447170640,3040,3040,3040,3040,2587
20240221,140700,439306160,3040,3045,3060,3040,327
20240221,140600,438310870,3045,3030,3100,3030,5630
20240221,140500,420887580,3030,3015,3030,3015,135
20240221,140400,420480170,3025,3010,3025,3010,1155
20240221,140300,416993540,3010,2985,3010,2985,9695
20240221,140200,388007565,2970,2970,2970,2970,0
20240221,140100,388007565,2970,2970,2970,2970,0
20240221,140000,388007565,2970,2970,2970,2970,0
20240221,135900,388007565,2970,2970,2970,2970,0
20240221,135800,388007565,2970,2970,2970,2970,1
20240221,135700,388004595,2980,2980,2980,2980,10
20240221,135600,387974795,2985,2985,2985,2985,0
20240221,135500,387974795,2985,2985,2985,2985,0
20240221,135400,387974795,2985,2985,2985,2985,6
20240221,135300,387956885,2985,2985,2985,2985,0
20240221,135200,387956885,2985,2980,2990,2980,772
20240221,135100,385650090,2980,2980,2980,2980,0
20240221,135000,385650090,2980,2980,2980,2980,0
20240221,134900,385650090,2980,2980,2980,2980,370
20240221,134800,384547490,2975,2975,2975,2975,20
20240221,134700,384487990,2975,2975,2975,2975,0
20240221,134600,384487990,2975,2975,2975,2975,4
20240221,134500,384476090,2980,2980,2980,2980,0
20240221,134400,384476090,2980,2980,2980,2980,37
20240221,134300,384365830,2970,2970,2970,2970,1
20240221,134200,384362860,2980,2980,2980,2980,1
20240221,134100,384359880,2980,2980,2980,2980,49
20240221,134000,384213860,2990,2990,2990,2990,0
20240221,133900,384213860,2990,2990,2990,2990,0
20240221,133800,384213860,2990,2985,2990,2985,2523
20240221,133700,376675120,2985,2985,2985,2985,0
20240221,133600,376675120,2985,2985,2985,2985,1
20240221,133500,376672135,2990,2990,2990,2990,0
20240221,133400,376672135,2990,2985,2990,2985,413
20240221,133300,375437495,2970,2975,2990,2970,889
20240221,133200,372785520,2975,2975,2975,2975,1
20240221,133100,372782545,2975,2970,2980,2970,384
20240221,133000,371638910,2970,2970,2970,2970,0
20240221,132900,371638910,2970,2970,2970,2970,0
20240221,132800,371638910,2970,2970,2970,2970,0
20240221,132700,371638910,2970,2970,2970,2970,38
20240221,132600,371526050,2970,2970,2970,2970,1
20240221,132500,371523080,2970,2970,2970,2970,37
20240221,132400,371413190,2975,2975,2975,2975,320
20240221,132300,370461190,2960,2975,2975,2960,1309
20240221,132200,366574685,2965,2975,2975,2960,457
20240221,132100,365221925,3000,3000,3000,3000,0
20240221,132000,365221925,3000,2960,3000,2960,11574
20240221,131900,330676590,2965,2965,2965,2965,0
20240221,131800,330676590,2965,2950,2965,2950,49
20240221,131700,330531810,2955,2950,2955,2940,3200
20240221,131600,321108290,2960,2960,2960,2960,100
20240221,131500,320812290,2965,2965,2965,2965,0
20240221,131400,320812290,2965,2965,2965,2965,0
20240221,131300,320812290,2965,2965,2965,2965,0
20240221,131200,320812290,2965,2965,2965,2965,0
20240221,131100,320812290,2965,2965,2965,2965,0
20240221,131000,320812290,2965,2965,2965,2965,0
20240221,130900,320812290,2965,2965,2965,2965,0
20240221,130800,320812290,2965,2965,2965,2965,500
20240221,130700,319329790,2970,2970,2970,2970,0
20240221,130600,319329790,2970,2950,2970,2950,146
20240221,130500,318898135,2950,2950,2950,2950,64
20240221,130400,318709335,2955,2955,2955,2955,0
20240221,130300,318709335,2955,2955,2955,2955,0
20240221,130200,318709335,2955,2955,2955,2955,0
20240221,130100,318709335,2955,2955,2955,2955,0
20240221,130000,318709335,2955,2955,2955,2955,27
20240221,125900,318629550,2950,2950,2950,2950,20
20240221,125800,318570550,2950,2950,2950,2950,98
20240221,125700,318281450,2950,2950,2950,2950,52
20240221,125600,318128050,2950,2950,2950,2950,41
20240221,125500,318007100,2960,2960,2960,2960,49
20240221,125400,317862060,2950,2950,2950,2950,70
20240221,125300,317655560,2950,2950,2950,2950,0
20240221,125200,317655560,2950,2950,2950,2950,371
20240221,125100,316561110,2955,2955,2955,2955,0
20240221,125000,316561110,2955,2955,2955,2955,0
20240221,124900,316561110,2955,2955,2955,2955,0
20240221,124800,316561110,2955,2955,2955,2955,66
20240221,124700,316366080,2965,2965,2965,2965,37
20240221,124600,316256375,2950,2950,2950,2950,0
20240221,124500,316256375,2950,2955,2955,2950,200
20240221,124400,315666045,2970,2960,2970,2960,395
20240221,124300,314493715,2965,2965,2965,2965,0
20240221,124200,314493715,2965,2950,2965,2950,298
20240221,124100,313610190,2970,2970,2970,2970,0
20240221,124000,313610190,2970,2965,2970,2965,802
20240221,123900,311231120,2965,2965,2965,2965,0
20240221,123800,311231120,2965,2965,2965,2965,0
20240221,123700,311231120,2965,2965,2965,2965,0
20240221,123600,311231120,2965,2965,2965,2965,0
20240221,123500,311231120,2965,2965,2965,2965,0
20240221,123400,311231120,2965,2965,2965,2965,0
20240221,123300,311231120,2965,2965,2965,2965,0
20240221,123200,311231120,2965,2965,2965,2965,49
20240221,123100,311085835,2950,2950,2950,2950,4
20240221,123000,311074035,2950,2950,2950,2950,0
20240221,122900,311074035,2950,2965,2965,2950,1337
20240221,122800,307129330,2950,2945,2950,2940,3107
20240221,122700,297991810,2945,2945,2945,2945,316
20240221,122600,297061190,2945,2945,2945,2945,0
20240221,122500,297061190,2945,2945,2945,2945,374
20240221,122400,295959760,2950,2950,2950,2950,500
20240221,122300,294484760,2945,2960,2960,2945,2624
20240221,122200,286756720,2950,2950,2950,2950,100
20240221,122100,286461720,2945,2945,2955,2945,398
20240221,122000,285288840,2955,2945,2955,2945,274
20240221,121900,284480210,2945,2945,2945,2945,0
20240221,121800,284480210,2945,2950,2950,2940,2525
20240221,121700,277053115,2950,2950,2950,2950,104
20240221,121600,276746315,2955,2955,2955,2955,1
20240221,121500,276743360,2955,2960,2960,2940,9750
20240221,121400,248010105,2965,2965,2965,2965,204
20240221,121300,247405245,2965,2970,2970,2965,745
20240221,121200,245195820,2970,2970,2970,2970,0
20240221,121100,245195820,2970,2970,2970,2970,9
20240221,121000,245169090,2975,2975,2980,2975,139
20240221,120900,244755385,2975,2975,2980,2975,51
20240221,120800,244603435,2975,2975,2975,2975,0
20240221,120700,244603435,2975,2975,2975,2975,123
20240221,120600,244237510,2980,2980,2980,2980,0
20240221,120500,244237510,2980,2980,2980,2980,0
20240221,120400,244237510,2980,2980,2980,2980,0
20240221,120300,244237510,2980,2980,2980,2980,0
20240221,120200,244237510,2980,2980,2980,2980,0
20240221,120100,244237510,2980,2975,2980,2975,11
20240221,120000,244204735,2970,2970,2970,2970,1
20240221,115900,244201765,2965,2965,2965,2965,1000
20240221,115800,241236765,2970,2970,2970,2970,999
20240221,115700,238269735,2970,2970,2970,2970,0
20240221,115600,238269735,2970,2970,2970,2970,0
20240221,115500,238269735,2970,2970,2970,2970,4
20240221,115400,238257855,2970,2970,2970,2970,0
20240221,115300,238257855,2970,2970,2970,2970,108
20240221,115200,237937095,2965,2965,2965,2965,0
20240221,115100,237937095,2965,2970,2970,2965,39
20240221,115000,237821270,2960,2975,2975,2960,7051
20240221,114900,216932500,2995,2995,2995,2995,0
20240221,114800,216932500,2995,2995,2995,2995,0
20240221,114700,216932500,2995,2995,2995,2995,0
20240221,114600,216932500,2995,2995,2995,2995,49
20240221,114500,216785745,2980,2980,2980,2980,0
20240221,114400,216785745,2980,2980,2980,2980,111
20240221,114300,216454965,2970,2970,2970,2970,0
20240221,114200,216454965,2970,2990,2990,2970,6400
20240221,114100,197414085,2995,2995,2995,2995,155
20240221,114000,196949860,2990,2990,2990,2980,271
20240221,113900,196140560,2990,2995,2995,2990,165
20240221,113800,195646395,2995,2995,2995,2995,518
20240221,113700,194094985,2995,2995,2995,2995,0
20240221,113600,194094985,2995,2995,2995,2995,0
20240221,113500,194094985,2995,2995,2995,2995,22
20240221,113400,194029095,2995,2995,2995,2995,0
20240221,113300,194029095,2995,2995,2995,2995,978
20240221,113200,191099985,2995,2995,2995,2995,37
20240221,113100,190989170,2995,2995,2995,2995,10
20240221,113000,190959220,2995,2995,2995,2995,0
20240221,112900,190959220,2995,2995,2995,2995,0
20240221,112800,190959220,2995,2995,2995,2995,1
20240221,112700,190956225,2980,2980,2980,2980,1
20240221,112600,190953245,2980,2980,2980,2980,100
20240221,112500,190655245,2995,2995,2995,2995,0
20240221,112400,190655245,2995,2995,2995,2995,0
20240221,112300,190655245,2995,2995,2995,2995,49
20240221,112200,190508490,2990,2990,2990,2990,500
20240221,112100,189013490,2995,2995,2995,2995,0
20240221,112000,189013490,2995,2995,2995,2995,0
20240221,111900,189013490,2995,2995,2995,2995,0
20240221,111800,189013490,2995,2995,2995,2995,0
20240221,111700,189013490,2995,2990,2995,2990,47
20240221,111600,188872895,2995,2995,2995,2995,0
20240221,111500,188872895,2995,2995,2995,2995,0
20240221,111400,188872895,2995,2995,2995,2995,0
20240221,111300,188872895,2995,2990,2995,2990,38
20240221,111200,188759100,2995,2995,2995,2995,0
20240221,111100,188759100,2995,2995,2995,2995,0
20240221,111000,188759100,2995,2995,2995,2995,0
20240221,110900,188759100,2995,2995,2995,2995,85
20240221,110800,188504525,2980,2980,2980,2980,0
20240221,110700,188504525,2980,2980,2980,2980,0
20240221,110600,188504525,2980,2980,2980,2980,28
20240221,110500,188421085,2975,2975,2975,2975,1
20240221,110400,188418110,2975,2975,2975,2975,0
20240221,110300,188418110,2975,2980,2980,2975,3
20240221,110200,188409175,2980,2980,2980,2980,5
20240221,110100,188394275,2980,2980,2980,2980,74
20240221,110000,188173755,2970,2995,2995,2970,1165
20240221,105900,184711320,2980,2980,2980,2980,26
20240221,105800,184633840,2980,2970,2980,2965,3340
20240221,105700,174720025,2990,2990,2990,2990,34
20240221,105600,174618365,2985,2985,2985,2985,0
20240221,105500,174618365,2985,2985,2985,2985,185
20240221,105400,174066140,2985,2985,2985,2985,38
20240221,105300,173952710,2990,2990,2990,2990,0
20240221,105200,173952710,2990,2990,2990,2990,4
20240221,105100,173940750,2970,2970,2970,2970,2800
20240221,105000,165624750,2970,2975,2975,2970,100
20240221,104900,165327500,2975,2985,2985,2975,6028
20240221,104800,147370895,2995,2995,2995,2995,10
20240221,104700,147340945,2995,2995,2995,2995,1
20240221,104600,147337950,2980,2980,2980,2980,0
20240221,104500,147337950,2980,2980,2980,2980,0
20240221,104400,147337950,2980,2980,2980,2980,0
20240221,104300,147337950,2980,2980,2980,2980,0
20240221,104200,147337950,2980,2980,2980,2980,149
20240221,104100,146893930,2980,2990,2990,2980,11512
20240221,104000,112547915,2995,2995,2995,2995,0
20240221,103900,112547915,2995,2995,2995,2995,110
20240221,103800,112218465,2995,2995,2995,2995,1381
20240221,103700,108082370,3000,2995,3000,2995,125
20240221,103600,107707395,3000,3000,3000,3000,480
20240221,103500,106267395,3000,3005,3005,3000,538
20240221,103400,104653205,3000,3000,3000,3000,0
20240221,103300,104653205,3000,3000,3000,3000,0
20240221,103200,104653205,3000,3000,3000,3000,1000
20240221,103100,101653205,3000,3000,3000,3000,0
20240221,103000,101653205,3000,3000,3000,3000,0
20240221,102900,101653205,3000,3000,3000,3000,0
20240221,102800,101653205,3000,3000,3000,3000,0
20240221,102700,101653205,3000,3000,3000,3000,30
20240221,102600,101563205,3000,3000,3000,3000,0
20240221,102500,101563205,3000,3000,3000,3000,0
20240221,102400,101563205,3000,3000,3000,3000,99
20240221,102300,101266205,3005,3005,3005,3005,0
20240221,102200,101266205,3005,3005,3005,3005,16
20240221,102100,101218125,3000,3000,3000,3000,17
20240221,102000,101167125,2990,2990,2990,2990,0
20240221,101900,101167125,2990,2990,2990,2990,0
20240221,101800,101167125,2990,3000,3000,2985,2810
20240221,101700,92763270,3000,2995,3000,2995,50
20240221,101600,92613395,3005,2995,3005,2995,66
20240221,101500,92415315,2995,3005,3005,2995,618
20240221,101400,90559165,3010,3010,3010,3010,0
20240221,101300,90559165,3010,3010,3010,3010,1
20240221,101200,90556155,3010,3010,3010,3010,0
20240221,101100,90556155,3010,3010,3010,3010,0
20240221,101000,90556155,3010,3010,3010,3010,21
20240221,100900,90492945,3010,3010,3010,3010,105
20240221,100800,90176895,3010,3010,3010,3010,1
20240221,100700,90173885,3010,3010,3010,3010,0
20240221,100600,90173885,3010,3010,3010,3010,46
20240221,100500,90035425,3005,3005,3005,3005,0
20240221,100400,90035425,3005,3005,3005,3005,9
20240221,100300,90008380,3020,3020,3020,3020,1
20240221,100200,90005360,3020,3000,3020,2990,2633
20240221,100100,82113440,3020,3020,3020,3020,0
20240221,100000,82113440,3020,3020,3020,3020,0
20240221,095900,82113440,3020,3020,3020,3020,0
20240221,095800,82113440,3020,3005,3020,3000,5291
20240221,095700,66227695,3000,3035,3045,3000,2038
20240221,095600,60104180,3010,3010,3010,3010,100
20240221,095500,59803180,3035,3035,3035,3035,1
20240221,095400,59800145,3005,3030,3030,3005,3614
20240221,095300,48890225,3025,3025,3025,3020,3066
20240221,095200,39615905,3025,3025,3025,3025,0
20240221,095100,39615905,3025,3025,3025,3025,3
20240221,095000,39606830,3025,3025,3025,3025,0
20240221,094900,39606830,3025,3025,3025,3025,0
20240221,094800,39606830,3025,3030,3030,3025,2800
20240221,094700,31126305,3040,3040,3040,3040,0
20240221,094600,31126305,3040,3040,3040,3040,0
20240221,094500,31126305,3040,3035,3040,3035,815
20240221,094400,28651075,3030,3030,3030,3030,0
20240221,094300,28651075,3030,3030,3030,3030,0
20240221,094200,28651075,3030,3030,3030,3030,0
20240221,094100,28651075,3030,3035,3035,3030,4
20240221,094000,28638950,3035,3035,3035,3035,2
20240221,093900,28632880,3030,3035,3035,3030,323
20240221,093800,27654185,3035,3030,3035,3025,1078
20240221,093700,24391360,3030,3030,3030,3030,0
20240221,093600,24391360,3030,3030,3030,3030,0
20240221,093500,24391360,3030,3030,3030,3030,0
20240221,093400,24391360,3030,3030,3030,3030,1
20240221,093300,24388330,3030,3030,3030,3030,616
20240221,093200,22521850,3030,3030,3030,3030,0
20240221,093100,22521850,3030,3030,3030,3030,0
20240221,093000,22521850,3030,3030,3030,3030,0
20240221,092900,22521850,3030,3030,3030,3030,0
20240221,092800,22521850,3030,3030,3030,3030,53
20240221,092700,22361260,3035,3035,3035,3035,0
20240221,092600,22361260,3035,3035,3035,3035,26
20240221,092500,22282350,3030,3040,3040,3030,650
20240221,092400,20308850,3040,3030,3040,3030,101
20240221,092300,20002810,3040,3040,3040,3040,0
20240221,092200,20002810,3040,3040,3040,3040,0
20240221,092100,20002810,3040,3040,3040,3040,0
20240221,092000,20002810,3040,3040,3040,3040,0
20240221,091900,20002810,3040,3035,3040,3030,183
20240221,091800,19447535,3035,3035,3035,3035,0
20240221,091700,19447535,3035,3035,3035,3035,109
20240221,091600,19116720,3035,3035,3035,3035,0
20240221,091500,19116720,3035,3035,3035,3035,200
20240221,091400,18509720,3035,3035,3035,3035,58
20240221,091300,18333690,3025,3025,3025,3025,65
20240221,091200,18137065,3030,3030,3030,3030,5
20240221,091100,18121915,3025,3025,3035,3025,1587
20240221,091000,13321090,3025,3025,3025,3025,730
20240221,090900,11112840,3025,3025,3025,3025,501
20240221,090800,9597315,3025,3025,3025,3025,0
20240221,090700,9597315,3025,3025,3025,3025,100
20240221,090600,9294815,3025,3025,3025,3025,25
20240221,090500,9219190,3025,3025,3025,3020,1845
20240221,090400,3639060,3030,3030,3030,3030,0
20240221,090300,3639060,3030,3030,3030,3030,23
20240221,090200,3569370,3050,3050,3050,3050,99
20240221,090100,3267420,3035,3035,3035,3035,3
20240221,090000,3258315,3030,3025,3040,3025,1074