stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194000,167398405,2125,2125,2125,2125,1442
20240221,193900,167398405,2125,2125,2125,2125,0
20240221,193800,167398405,2125,2125,2125,2125,0
20240221,193700,167398405,2125,2125,2125,2125,0
20240221,193600,167398405,2125,2125,2125,2125,0
20240221,193500,167398405,2125,2125,2125,2125,0
20240221,193400,167398405,2125,2125,2125,2125,0
20240221,193300,167398405,2125,2125,2125,2125,0
20240221,193200,167398405,2125,2125,2125,2125,0
20240221,193100,167398405,2125,2125,2125,2125,0
20240221,193000,167398405,2125,2125,2125,2125,0
20240221,192900,167398405,2125,2125,2125,2125,0
20240221,192800,167398405,2125,2125,2125,2125,0
20240221,192700,167398405,2125,2125,2125,2125,0
20240221,192600,167398405,2125,2125,2125,2125,0
20240221,192500,167398405,2125,2125,2125,2125,0
20240221,192400,167398405,2125,2125,2125,2125,0
20240221,192300,167398405,2125,2125,2125,2125,0
20240221,192200,167398405,2125,2125,2125,2125,0
20240221,192100,167398405,2125,2125,2125,2125,0
20240221,192000,167398405,2125,2125,2125,2125,0
20240221,191900,167398405,2125,2125,2125,2125,0
20240221,191800,167398405,2125,2125,2125,2125,0
20240221,191700,167398405,2125,2125,2125,2125,0
20240221,191600,167398405,2125,2125,2125,2125,0
20240221,191500,167398405,2125,2125,2125,2125,0
20240221,191400,167398405,2125,2125,2125,2125,0
20240221,191300,167398405,2125,2125,2125,2125,0
20240221,191200,167398405,2125,2125,2125,2125,0
20240221,191100,167398405,2125,2125,2125,2125,0
20240221,191000,167398405,2125,2125,2125,2125,1442
20240221,190900,167398405,2125,2125,2125,2125,0
20240221,190800,167398405,2125,2125,2125,2125,0
20240221,190700,167398405,2125,2125,2125,2125,0
20240221,190600,167398405,2125,2125,2125,2125,0
20240221,190500,167398405,2125,2125,2125,2125,0
20240221,190400,167398405,2125,2125,2125,2125,0
20240221,190300,167398405,2125,2125,2125,2125,0
20240221,190200,167398405,2125,2125,2125,2125,0
20240221,190100,167398405,2125,2125,2125,2125,0
20240221,190000,167398405,2125,2125,2125,2125,0
20240221,185900,167398405,2125,2125,2125,2125,0
20240221,185800,167398405,2125,2125,2125,2125,0
20240221,185700,167398405,2125,2125,2125,2125,0
20240221,185600,167398405,2125,2125,2125,2125,0
20240221,185500,167398405,2125,2125,2125,2125,0
20240221,185400,167398405,2125,2125,2125,2125,0
20240221,185300,167398405,2125,2125,2125,2125,0
20240221,185200,167398405,2125,2125,2125,2125,0
20240221,185100,167398405,2125,2125,2125,2125,0
20240221,185000,167398405,2125,2125,2125,2125,0
20240221,184900,167398405,2125,2125,2125,2125,0
20240221,184800,167398405,2125,2125,2125,2125,0
20240221,184700,167398405,2125,2125,2125,2125,0
20240221,184600,167398405,2125,2125,2125,2125,0
20240221,184500,167398405,2125,2125,2125,2125,0
20240221,184400,167398405,2125,2125,2125,2125,0
20240221,184300,167398405,2125,2125,2125,2125,0
20240221,184200,167398405,2125,2125,2125,2125,0
20240221,184100,167398405,2125,2125,2125,2125,0
20240221,184000,167398405,2125,2125,2125,2125,1442
20240221,183900,167398405,2125,2125,2125,2125,0
20240221,183800,167398405,2125,2125,2125,2125,0
20240221,183700,167398405,2125,2125,2125,2125,0
20240221,183600,167398405,2125,2125,2125,2125,0
20240221,183500,167398405,2125,2125,2125,2125,0
20240221,183400,167398405,2125,2125,2125,2125,0
20240221,183300,167398405,2125,2125,2125,2125,0
20240221,183200,167398405,2125,2125,2125,2125,0
20240221,183100,167398405,2125,2125,2125,2125,0
20240221,183000,167398405,2125,2125,2125,2125,0
20240221,182900,167398405,2125,2125,2125,2125,0
20240221,182800,167398405,2125,2125,2125,2125,0
20240221,182700,167398405,2125,2125,2125,2125,0
20240221,182600,167398405,2125,2125,2125,2125,0
20240221,182500,167398405,2125,2125,2125,2125,0
20240221,182400,167398405,2125,2125,2125,2125,0
20240221,182300,167398405,2125,2125,2125,2125,0
20240221,182200,167398405,2125,2125,2125,2125,0
20240221,182100,167398405,2125,2125,2125,2125,0
20240221,182000,167398405,2125,2125,2125,2125,0
20240221,181900,167398405,2125,2125,2125,2125,0
20240221,181800,167398405,2125,2125,2125,2125,0
20240221,181700,167398405,2125,2125,2125,2125,0
20240221,181600,167398405,2125,2125,2125,2125,0
20240221,181500,167398405,2125,2125,2125,2125,0
20240221,181400,167398405,2125,2125,2125,2125,0
20240221,181300,167398405,2125,2125,2125,2125,0
20240221,181200,167398405,2125,2125,2125,2125,0
20240221,181100,167398405,2125,2125,2125,2125,0
20240221,181000,167398405,2125,2125,2125,2125,1442
20240221,180900,167398405,2125,2125,2125,2125,0
20240221,180800,167398405,2125,2125,2125,2125,0
20240221,180700,167398405,2125,2125,2125,2125,0
20240221,180600,167398405,2125,2125,2125,2125,0
20240221,180500,167398405,2125,2125,2125,2125,0
20240221,180400,167398405,2125,2125,2125,2125,0
20240221,180300,167398405,2125,2125,2125,2125,0
20240221,180200,167398405,2125,2125,2125,2125,0
20240221,180100,167398405,2125,2125,2125,2125,0
20240221,180000,167398405,2125,2125,2125,2125,0
20240221,175900,167398405,2125,2125,2125,2125,0
20240221,175800,167398405,2125,2125,2125,2125,0
20240221,175700,167398405,2125,2125,2125,2125,0
20240221,175600,167398405,2125,2125,2125,2125,0
20240221,175500,167398405,2125,2125,2125,2125,0
20240221,175400,167398405,2125,2125,2125,2125,0
20240221,175300,167398405,2125,2125,2125,2125,0
20240221,175200,167398405,2125,2125,2125,2125,0
20240221,175100,167398405,2125,2125,2125,2125,0
20240221,175000,167398405,2125,2125,2125,2125,0
20240221,174900,167398405,2125,2125,2125,2125,0
20240221,174800,167398405,2125,2125,2125,2125,0
20240221,174700,167398405,2125,2125,2125,2125,0
20240221,174600,167398405,2125,2125,2125,2125,0
20240221,174500,167398405,2125,2125,2125,2125,0
20240221,174400,167398405,2125,2125,2125,2125,0
20240221,174300,167398405,2125,2125,2125,2125,0
20240221,174200,167398405,2125,2125,2125,2125,0
20240221,174100,167398405,2125,2125,2125,2125,0
20240221,174000,167398405,2125,2125,2125,2125,1442
20240221,173900,167398405,2125,2125,2125,2125,0
20240221,173800,167398405,2125,2125,2125,2125,0
20240221,173700,167398405,2125,2125,2125,2125,0
20240221,173600,167398405,2125,2125,2125,2125,0
20240221,173500,167398405,2125,2125,2125,2125,0
20240221,173400,167398405,2125,2125,2125,2125,0
20240221,173300,167398405,2125,2125,2125,2125,0
20240221,173200,167398405,2125,2125,2125,2125,0
20240221,173100,167398405,2125,2125,2125,2125,0
20240221,173000,167398405,2125,2125,2125,2125,0
20240221,172900,167398405,2125,2125,2125,2125,0
20240221,172800,167398405,2125,2125,2125,2125,0
20240221,172700,167398405,2125,2125,2125,2125,0
20240221,172600,167398405,2125,2125,2125,2125,0
20240221,172500,167398405,2125,2125,2125,2125,0
20240221,172400,167398405,2125,2125,2125,2125,0
20240221,172300,167398405,2125,2125,2125,2125,0
20240221,172200,167398405,2125,2125,2125,2125,0
20240221,172100,167398405,2125,2125,2125,2125,0
20240221,172000,167398405,2125,2125,2125,2125,0
20240221,171900,167398405,2125,2125,2125,2125,0
20240221,171800,167398405,2125,2125,2125,2125,0
20240221,171700,167398405,2125,2125,2125,2125,0
20240221,171600,167398405,2125,2125,2125,2125,0
20240221,171500,167398405,2125,2125,2125,2125,0
20240221,171400,167398405,2125,2125,2125,2125,0
20240221,171300,167398405,2125,2125,2125,2125,0
20240221,171200,167398405,2125,2125,2125,2125,0
20240221,171100,167398405,2125,2125,2125,2125,0
20240221,171000,167398405,2125,2125,2125,2125,1442
20240221,170900,167398405,2125,2125,2125,2125,0
20240221,170800,167398405,2125,2125,2125,2125,0
20240221,170700,167398405,2125,2125,2125,2125,0
20240221,170600,167398405,2125,2125,2125,2125,0
20240221,170500,167398405,2125,2125,2125,2125,0
20240221,170400,167398405,2125,2125,2125,2125,0
20240221,170300,167398405,2125,2125,2125,2125,0
20240221,170200,167398405,2125,2125,2125,2125,0
20240221,170100,167398405,2125,2125,2125,2125,0
20240221,170000,167398405,2125,2125,2125,2125,0
20240221,165900,167398405,2125,2125,2125,2125,0
20240221,165800,167398405,2125,2125,2125,2125,0
20240221,165700,167398405,2125,2125,2125,2125,0
20240221,165600,167398405,2125,2125,2125,2125,0
20240221,165500,167398405,2125,2125,2125,2125,0
20240221,165400,167398405,2125,2125,2125,2125,0
20240221,165300,167398405,2125,2125,2125,2125,0
20240221,165200,167398405,2125,2125,2125,2125,0
20240221,165100,167398405,2125,2125,2125,2125,0
20240221,165000,167398405,2125,2125,2125,2125,0
20240221,164900,167398405,2125,2125,2125,2125,0
20240221,164800,167398405,2125,2125,2125,2125,0
20240221,164700,167398405,2125,2125,2125,2125,0
20240221,164600,167398405,2125,2125,2125,2125,0
20240221,164500,167398405,2125,2125,2125,2125,0
20240221,164400,167398405,2125,2125,2125,2125,0
20240221,164300,167398405,2125,2125,2125,2125,0
20240221,164200,167398405,2125,2125,2125,2125,0
20240221,164100,167398405,2125,2125,2125,2125,0
20240221,164000,167398405,2125,2125,2125,2125,1442
20240221,163900,167398405,2125,2125,2125,2125,0
20240221,163800,167398405,2125,2125,2125,2125,0
20240221,163700,167398405,2125,2125,2125,2125,0
20240221,163600,167398405,2125,2125,2125,2125,0
20240221,163500,167398405,2125,2125,2125,2125,0
20240221,163400,167398405,2125,2125,2125,2125,0
20240221,163300,167398405,2125,2125,2125,2125,0
20240221,163200,167398405,2125,2125,2125,2125,0
20240221,163100,167398405,2125,2125,2125,2125,0
20240221,163000,167398405,2125,2125,2125,2125,0
20240221,162900,167398405,2125,2125,2125,2125,0
20240221,162800,167398405,2125,2125,2125,2125,0
20240221,162700,167398405,2125,2125,2125,2125,0
20240221,162600,167398405,2125,2125,2125,2125,0
20240221,162500,167398405,2125,2125,2125,2125,0
20240221,162400,167398405,2125,2125,2125,2125,0
20240221,162300,167398405,2125,2125,2125,2125,0
20240221,162200,167398405,2125,2125,2125,2125,0
20240221,162100,167398405,2125,2125,2125,2125,0
20240221,162000,167398405,2125,2125,2125,2125,0
20240221,161900,167398405,2125,2125,2125,2125,0
20240221,161800,167398405,2125,2125,2125,2125,0
20240221,161700,167398405,2125,2125,2125,2125,0
20240221,161600,167398405,2125,2125,2125,2125,0
20240221,161500,167398405,2125,2125,2125,2125,0
20240221,161400,167398405,2125,2125,2125,2125,0
20240221,161300,167398405,2125,2125,2125,2125,0
20240221,161200,167398405,2125,2125,2125,2125,0
20240221,161100,167398405,2125,2125,2125,2125,0
20240221,161000,167398405,2125,2125,2125,2125,1442
20240221,160900,167398405,2125,2125,2125,2125,0
20240221,160800,167398405,2125,2125,2125,2125,0
20240221,160700,167398405,2125,2125,2125,2125,0
20240221,160600,167398405,2125,2125,2125,2125,0
20240221,160500,167398405,2125,2125,2125,2125,0
20240221,160400,167398405,2125,2125,2125,2125,0
20240221,160300,167398405,2125,2125,2125,2125,0
20240221,160200,167398405,2125,2125,2125,2125,0
20240221,160100,167398405,2125,2125,2125,2125,0
20240221,160000,167398405,2125,2125,2125,2125,0
20240221,155900,167398405,2125,2125,2125,2125,0
20240221,155800,167398405,2125,2125,2125,2125,0
20240221,155700,167398405,2125,2125,2125,2125,0
20240221,155600,167398405,2125,2125,2125,2125,0
20240221,155500,167398405,2125,2125,2125,2125,0
20240221,155400,167398405,2125,2125,2125,2125,0
20240221,155300,167398405,2125,2125,2125,2125,0
20240221,155200,167398405,2125,2125,2125,2125,0
20240221,155100,167398405,2125,2125,2125,2125,0
20240221,155000,167398405,2125,2125,2125,2125,0
20240221,154900,167398405,2125,2125,2125,2125,0
20240221,154800,167398405,2125,2125,2125,2125,0
20240221,154700,167398405,2125,2125,2125,2125,0
20240221,154600,167398405,2125,2125,2125,2125,0
20240221,154500,167398405,2125,2125,2125,2125,0
20240221,154400,167398405,2125,2125,2125,2125,0
20240221,154300,167398405,2125,2125,2125,2125,0
20240221,154200,167398405,2125,2125,2125,2125,0
20240221,154100,167398405,2125,2125,2125,2125,0
20240221,154000,167398405,2125,2125,2125,2125,1442
20240221,153900,167398405,2125,2125,2125,2125,0
20240221,153800,167398405,2125,2125,2125,2125,0
20240221,153700,167398405,2125,2125,2125,2125,0
20240221,153600,167398405,2125,2125,2125,2125,0
20240221,153500,167398405,2125,2125,2125,2125,0
20240221,153400,167398405,2125,2125,2125,2125,0
20240221,153300,167398405,2125,2125,2125,2125,0
20240221,153200,167398405,2125,2125,2125,2125,0
20240221,153100,167398405,2125,2125,2125,2125,0
20240221,153000,167398405,2125,2125,2125,2125,1442
20240221,152900,164334155,2130,2130,2130,2130,0
20240221,152800,164334155,2130,2130,2130,2130,0
20240221,152700,164334155,2130,2130,2130,2130,0
20240221,152600,164334155,2130,2130,2130,2130,0
20240221,152500,164334155,2130,2130,2130,2130,0
20240221,152400,164334155,2130,2130,2130,2130,0
20240221,152300,164334155,2130,2130,2130,2130,0
20240221,152200,164334155,2130,2130,2130,2130,0
20240221,152100,164334155,2130,2130,2130,2130,0
20240221,152000,164334155,2130,2130,2130,2130,0
20240221,151900,164334155,2130,2125,2135,2125,42
20240221,151800,164244755,2125,2125,2135,2120,3393
20240221,151700,157031585,2130,2130,2130,2130,50
20240221,151600,156925085,2130,2125,2135,2125,1324
20240221,151500,154104780,2130,2130,2130,2130,6
20240221,151400,154092000,2130,2130,2130,2130,0
20240221,151300,154092000,2130,2130,2130,2130,77
20240221,151200,153927990,2130,2130,2130,2130,7
20240221,151100,153913080,2130,2120,2130,2120,271
20240221,151000,153338475,2135,2125,2135,2120,349
20240221,150900,152597155,2125,2125,2125,2125,40
20240221,150800,152512155,2135,2135,2135,2135,0
20240221,150700,152512155,2135,2135,2135,2135,0
20240221,150600,152512155,2135,2135,2135,2135,3
20240221,150500,152505750,2135,2130,2135,2120,258
20240221,150400,151958685,2130,2130,2130,2130,2
20240221,150300,151954425,2125,2125,2125,2125,5
20240221,150200,151943800,2140,2140,2140,2140,2
20240221,150100,151939520,2140,2130,2140,2130,10
20240221,150000,151918200,2130,2125,2130,2120,73
20240221,145900,151763070,2125,2130,2135,2125,105
20240221,145800,151539560,2125,2130,2130,2125,3627
20240221,145700,143830585,2140,2140,2140,2140,1
20240221,145600,143828445,2140,2140,2140,2140,0
20240221,145500,143828445,2140,2140,2140,2140,0
20240221,145400,143828445,2140,2140,2140,2140,234
20240221,145300,143327685,2120,2135,2135,2120,5348
20240221,145200,131953845,2145,2145,2145,2145,95
20240221,145100,131750070,2145,2145,2145,2145,0
20240221,145000,131750070,2145,2145,2145,2145,0
20240221,144900,131750070,2145,2145,2145,2145,0
20240221,144800,131750070,2145,2145,2145,2145,23
20240221,144700,131700735,2150,2150,2150,2150,62
20240221,144600,131567435,2150,2150,2150,2150,0
20240221,144500,131567435,2150,2150,2150,2150,0
20240221,144400,131567435,2150,2150,2150,2150,0
20240221,144300,131567435,2150,2150,2150,2150,0
20240221,144200,131567435,2150,2150,2150,2150,0
20240221,144100,131567435,2150,2150,2150,2150,0
20240221,144000,131567435,2150,2150,2150,2150,0
20240221,143900,131567435,2150,2150,2150,2150,11
20240221,143800,131543785,2150,2150,2150,2150,0
20240221,143700,131543785,2150,2150,2150,2150,1
20240221,143600,131541635,2135,2135,2135,2135,1000
20240221,143500,129406635,2145,2145,2145,2145,66
20240221,143400,129265065,2145,2135,2145,2135,12
20240221,143300,129239335,2135,2135,2135,2135,0
20240221,143200,129239335,2135,2135,2135,2135,7
20240221,143100,129224390,2150,2135,2150,2135,1045
20240221,143000,126993300,2135,2135,2135,2135,0
20240221,142900,126993300,2135,2135,2135,2135,1
20240221,142800,126991165,2135,2135,2135,2135,0
20240221,142700,126991165,2135,2130,2135,2130,1217
20240221,142600,124393370,2135,2140,2140,2135,1883
20240221,142500,120373160,2135,2145,2145,2135,1320
20240221,142400,117551960,2140,2140,2140,2140,96
20240221,142300,117346520,2140,2140,2140,2140,0
20240221,142200,117346520,2140,2140,2140,2140,0
20240221,142100,117346520,2140,2140,2140,2140,0
20240221,142000,117346520,2140,2140,2140,2140,0
20240221,141900,117346520,2140,2140,2140,2140,10
20240221,141800,117325120,2140,2140,2140,2135,601
20240221,141700,116041895,2140,2140,2140,2140,7
20240221,141600,116026915,2140,2145,2145,2140,194
20240221,141500,115610820,2145,2145,2145,2145,0
20240221,141400,115610820,2145,2145,2145,2145,0
20240221,141300,115610820,2145,2145,2145,2145,0
20240221,141200,115610820,2145,2145,2145,2145,2
20240221,141100,115606530,2145,2145,2145,2145,0
20240221,141000,115606530,2145,2145,2145,2145,0
20240221,140900,115606530,2145,2135,2145,2135,845
20240221,140800,113800455,2145,2145,2145,2145,0
20240221,140700,113800455,2145,2145,2145,2145,0
20240221,140600,113800455,2145,2145,2145,2145,0
20240221,140500,113800455,2145,2145,2145,2145,0
20240221,140400,113800455,2145,2145,2145,2145,0
20240221,140300,113800455,2145,2145,2145,2145,0
20240221,140200,113800455,2145,2140,2145,2140,101
20240221,140100,113584310,2150,2140,2150,2140,101
20240221,140000,113368160,2145,2140,2145,2140,1102
20240221,135900,111005080,2135,2135,2135,2135,0
20240221,135800,111005080,2135,2135,2135,2135,0
20240221,135700,111005080,2135,2135,2135,2135,3
20240221,135600,110998675,2140,2140,2140,2140,1
20240221,135500,110996535,2140,2140,2140,2140,3
20240221,135400,110990115,2140,2135,2140,2135,144
20240221,135300,110682670,2145,2145,2145,2145,0
20240221,135200,110682670,2145,2135,2145,2135,6
20240221,135100,110669825,2140,2140,2140,2140,979
20240221,135000,108574765,2150,2150,2150,2150,0
20240221,134900,108574765,2150,2150,2150,2150,0
20240221,134800,108574765,2150,2150,2150,2150,0
20240221,134700,108574765,2150,2150,2150,2150,1
20240221,134600,108572615,2145,2145,2150,2145,64
20240221,134500,108435325,2145,2145,2145,2145,253
20240221,134400,107892640,2145,2145,2145,2145,90
20240221,134300,107699590,2145,2145,2145,2145,0
20240221,134200,107699590,2145,2145,2145,2145,0
20240221,134100,107699590,2145,2145,2145,2145,2
20240221,134000,107695300,2145,2145,2145,2145,95
20240221,133900,107491525,2145,2145,2145,2145,0
20240221,133800,107491525,2145,2145,2145,2145,0
20240221,133700,107491525,2145,2145,2145,2145,1
20240221,133600,107489380,2145,2145,2145,2145,0
20240221,133500,107489380,2145,2145,2145,2145,0
20240221,133400,107489380,2145,2145,2145,2145,98
20240221,133300,107279170,2145,2145,2145,2145,1
20240221,133200,107277025,2140,2140,2140,2140,0
20240221,133100,107277025,2140,2140,2140,2140,3
20240221,133000,107270605,2140,2140,2140,2140,5
20240221,132900,107259905,2140,2140,2140,2140,0
20240221,132800,107259905,2140,2140,2140,2140,1
20240221,132700,107257765,2135,2135,2135,2135,1
20240221,132600,107255630,2140,2140,2140,2140,1
20240221,132500,107253490,2140,2140,2140,2140,9
20240221,132400,107234230,2140,2140,2140,2140,1
20240221,132300,107232090,2140,2140,2140,2140,2
20240221,132200,107227810,2140,2140,2140,2140,1
20240221,132100,107225670,2140,2140,2140,2140,127
20240221,132000,106953890,2140,2145,2145,2140,12
20240221,131900,106928190,2145,2145,2145,2145,0
20240221,131800,106928190,2145,2140,2145,2140,20
20240221,131700,106885375,2140,2140,2140,2140,0
20240221,131600,106885375,2140,2140,2140,2140,0
20240221,131500,106885375,2140,2140,2140,2140,0
20240221,131400,106885375,2140,2140,2140,2140,1
20240221,131300,106883235,2145,2145,2145,2145,0
20240221,131200,106883235,2145,2145,2145,2145,0
20240221,131100,106883235,2145,2145,2145,2145,4
20240221,131000,106874655,2145,2140,2145,2140,5
20240221,130900,106863945,2140,2135,2140,2135,57
20240221,130800,106741970,2135,2135,2135,2130,104
20240221,130700,106520165,2140,2140,2140,2140,0
20240221,130600,106520165,2140,2140,2140,2140,31
20240221,130500,106453825,2140,2135,2140,2135,207
20240221,130400,106010880,2140,2140,2140,2140,46
20240221,130300,105912440,2140,2140,2140,2140,51
20240221,130200,105803300,2140,2140,2140,2140,16
20240221,130100,105769060,2140,2140,2140,2140,0
20240221,130000,105769060,2140,2140,2140,2140,0
20240221,125900,105769060,2140,2140,2140,2140,493
20240221,125800,104714040,2130,2130,2130,2130,3420
20240221,125700,97429440,2140,2135,2140,2130,994
20240221,125600,95307250,2140,2140,2140,2140,0
20240221,125500,95307250,2140,2140,2140,2140,0
20240221,125400,95307250,2140,2140,2140,2140,111
20240221,125300,95069710,2145,2145,2145,2145,0
20240221,125200,95069710,2145,2145,2145,2145,1
20240221,125100,95067565,2140,2135,2140,2135,2232
20240221,125000,90302240,2135,2140,2140,2135,22
20240221,124900,90255165,2145,2145,2145,2145,5
20240221,124800,90244440,2145,2135,2145,2135,15
20240221,124700,90212380,2140,2140,2140,2140,1699
20240221,124600,86576520,2140,2145,2145,2140,501
20240221,124500,85501880,2145,2145,2145,2145,59
20240221,124400,85375325,2145,2145,2145,2145,0
20240221,124300,85375325,2145,2140,2145,2140,220
20240221,124200,84904255,2145,2145,2145,2145,0
20240221,124100,84904255,2145,2145,2145,2145,3
20240221,124000,84897820,2145,2145,2145,2145,0
20240221,123900,84897820,2145,2145,2145,2145,0
20240221,123800,84897820,2145,2145,2145,2145,7
20240221,123700,84882805,2150,2150,2150,2150,0
20240221,123600,84882805,2150,2150,2150,2150,0
20240221,123500,84882805,2150,2150,2150,2150,0
20240221,123400,84882805,2150,2145,2150,2145,140
20240221,123300,84581810,2150,2150,2150,2150,0
20240221,123200,84581810,2150,2150,2150,2150,0
20240221,123100,84581810,2150,2145,2150,2145,141
20240221,123000,84279360,2145,2145,2145,2145,20
20240221,122900,84236460,2145,2145,2145,2145,0
20240221,122800,84236460,2145,2150,2150,2145,94
20240221,122700,84034365,2150,2150,2150,2150,0
20240221,122600,84034365,2150,2150,2150,2150,0
20240221,122500,84034365,2150,2150,2150,2150,1
20240221,122400,84032215,2145,2145,2145,2145,0
20240221,122300,84032215,2145,2145,2145,2145,0
20240221,122200,84032215,2145,2145,2145,2145,1
20240221,122100,84030070,2155,2155,2155,2155,0
20240221,122000,84030070,2155,2155,2155,2155,0
20240221,121900,84030070,2155,2155,2155,2155,0
20240221,121800,84030070,2155,2145,2155,2145,3
20240221,121700,84023620,2140,2140,2140,2140,2
20240221,121600,84019340,2150,2150,2150,2150,4
20240221,121500,84010740,2145,2155,2155,2145,275
20240221,121400,83418125,2155,2155,2155,2155,0
20240221,121300,83418125,2155,2155,2155,2155,3
20240221,121200,83411660,2155,2155,2155,2155,24
20240221,121100,83359940,2150,2150,2150,2150,0
20240221,121000,83359940,2150,2150,2150,2150,1
20240221,120900,83357790,2145,2145,2145,2145,27
20240221,120800,83299875,2145,2145,2145,2145,3
20240221,120700,83293440,2140,2145,2145,2140,3308
20240221,120600,76213195,2150,2150,2150,2150,0
20240221,120500,76213195,2150,2150,2150,2150,0
20240221,120400,76213195,2150,2150,2150,2150,364
20240221,120300,75430595,2155,2155,2155,2155,0
20240221,120200,75430595,2155,2155,2155,2155,0
20240221,120100,75430595,2155,2155,2155,2155,1
20240221,120000,75428440,2155,2155,2155,2155,35
20240221,115900,75353015,2145,2155,2155,2145,144
20240221,115800,75042995,2155,2155,2155,2155,0
20240221,115700,75042995,2155,2155,2155,2155,0
20240221,115600,75042995,2155,2155,2155,2155,0
20240221,115500,75042995,2155,2155,2155,2155,4
20240221,115400,75034375,2145,2150,2150,2145,30
20240221,115300,74970020,2155,2155,2155,2155,1
20240221,115200,74967865,2160,2160,2160,2160,7
20240221,115100,74952745,2160,2160,2160,2160,1
20240221,115000,74950585,2155,2155,2155,2155,3
20240221,114900,74944120,2155,2150,2155,2150,177
20240221,114800,74562695,2155,2155,2155,2155,0
20240221,114700,74562695,2155,2155,2155,2155,0
20240221,114600,74562695,2155,2155,2155,2155,0
20240221,114500,74562695,2155,2155,2155,2155,0
20240221,114400,74562695,2155,2155,2155,2155,0
20240221,114300,74562695,2155,2155,2155,2155,1
20240221,114200,74560540,2150,2140,2150,2140,10
20240221,114100,74539085,2145,2145,2145,2145,0
20240221,114000,74539085,2145,2145,2145,2145,0
20240221,113900,74539085,2145,2145,2145,2145,251
20240221,113800,74000690,2145,2145,2145,2145,0
20240221,113700,74000690,2145,2145,2145,2145,1148
20240221,113600,71538230,2145,2145,2145,2145,0
20240221,113500,71538230,2145,2150,2155,2145,119
20240221,113400,71282960,2150,2145,2150,2145,5
20240221,113300,71272215,2155,2155,2155,2155,0
20240221,113200,71272215,2155,2155,2155,2155,0
20240221,113100,71272215,2155,2155,2155,2155,0
20240221,113000,71272215,2155,2155,2155,2155,0
20240221,112900,71272215,2155,2155,2155,2155,0
20240221,112800,71272215,2155,2155,2155,2155,1
20240221,112700,71270060,2150,2150,2150,2150,1
20240221,112600,71267910,2140,2140,2140,2140,0
20240221,112500,71267910,2140,2140,2140,2140,0
20240221,112400,71267910,2140,2150,2150,2140,274
20240221,112300,70679240,2150,2150,2150,2150,0
20240221,112200,70679240,2150,2150,2150,2150,0
20240221,112100,70679240,2150,2150,2150,2150,0
20240221,112000,70679240,2150,2150,2150,2150,0
20240221,111900,70679240,2150,2155,2155,2150,1858
20240221,111800,66675535,2160,2160,2160,2160,0
20240221,111700,66675535,2160,2160,2160,2160,0
20240221,111600,66675535,2160,2160,2160,2160,0
20240221,111500,66675535,2160,2155,2160,2155,2
20240221,111400,66671220,2155,2155,2155,2155,0
20240221,111300,66671220,2155,2155,2155,2155,108
20240221,111200,66438480,2155,2160,2160,2155,90
20240221,111100,66244095,2155,2155,2155,2155,0
20240221,111000,66244095,2155,2155,2155,2155,0
20240221,110900,66244095,2155,2155,2155,2155,0
20240221,110800,66244095,2155,2155,2155,2155,2
20240221,110700,66239785,2160,2160,2160,2160,0
20240221,110600,66239785,2160,2160,2160,2160,0
20240221,110500,66239785,2160,2150,2160,2150,1000
20240221,110400,64082670,2150,2150,2150,2150,0
20240221,110300,64082670,2150,2150,2150,2150,3
20240221,110200,64076220,2145,2145,2145,2145,0
20240221,110100,64076220,2145,2145,2145,2145,106
20240221,110000,63848850,2150,2150,2150,2150,0
20240221,105900,63848850,2150,2150,2150,2150,2
20240221,105800,63844550,2145,2145,2145,2145,100
20240221,105700,63630050,2145,2145,2145,2145,0
20240221,105600,63630050,2145,2145,2145,2145,0
20240221,105500,63630050,2145,2145,2145,2145,0
20240221,105400,63630050,2145,2145,2145,2145,1
20240221,105300,63627905,2145,2145,2145,2145,43
20240221,105200,63535670,2155,2150,2155,2140,5001
20240221,105100,52818195,2155,2155,2155,2155,62
20240221,105000,52684585,2150,2150,2150,2150,0
20240221,104900,52684585,2150,2150,2150,2150,0
20240221,104800,52684585,2150,2150,2150,2150,501
20240221,104700,51607435,2160,2160,2160,2160,0
20240221,104600,51607435,2160,2160,2160,2160,0
20240221,104500,51607435,2160,2160,2160,2160,0
20240221,104400,51607435,2160,2150,2160,2150,16
20240221,104300,51573020,2150,2150,2150,2150,0
20240221,104200,51573020,2150,2150,2150,2150,454
20240221,104100,50596920,2160,2160,2160,2160,0
20240221,104000,50596920,2160,2160,2160,2160,0
20240221,103900,50596920,2160,2160,2160,2160,0
20240221,103800,50596920,2160,2160,2160,2160,10
20240221,103700,50575320,2160,2160,2160,2160,0
20240221,103600,50575320,2160,2160,2160,2160,103
20240221,103500,50352840,2160,2160,2160,2160,1
20240221,103400,50350680,2160,2160,2160,2160,0
20240221,103300,50350680,2160,2160,2160,2160,0
20240221,103200,50350680,2160,2160,2160,2160,0
20240221,103100,50350680,2160,2160,2160,2160,2
20240221,103000,50346360,2160,2160,2160,2160,9
20240221,102900,50326920,2160,2160,2160,2160,3
20240221,102800,50320440,2160,2160,2160,2160,0
20240221,102700,50320440,2160,2160,2160,2160,0
20240221,102600,50320440,2160,2160,2160,2160,0
20240221,102500,50320440,2160,2160,2160,2160,0
20240221,102400,50320440,2160,2160,2160,2160,0
20240221,102300,50320440,2160,2160,2160,2160,100
20240221,102200,50104440,2160,2150,2160,2150,1012
20240221,102100,47928520,2150,2160,2160,2150,295
20240221,102000,47293085,2160,2160,2160,2160,100
20240221,101900,47077085,2160,2160,2160,2160,704
20240221,101800,45556445,2160,2160,2160,2160,349
20240221,101700,44802605,2160,2160,2160,2160,0
20240221,101600,44802605,2160,2160,2160,2160,0
20240221,101500,44802605,2160,2160,2160,2160,0
20240221,101400,44802605,2160,2160,2160,2160,1
20240221,101300,44800445,2165,2165,2165,2165,0
20240221,101200,44800445,2165,2165,2165,2165,0
20240221,101100,44800445,2165,2165,2165,2165,0
20240221,101000,44800445,2165,2160,2165,2160,161
20240221,100900,44452680,2160,2160,2160,2160,9
20240221,100800,44433240,2155,2160,2160,2155,6
20240221,100700,44420300,2160,2160,2160,2160,1
20240221,100600,44418140,2165,2165,2165,2165,0
20240221,100500,44418140,2165,2165,2165,2165,7
20240221,100400,44402985,2165,2165,2165,2165,0
20240221,100300,44402985,2165,2165,2165,2165,101
20240221,100200,44184320,2150,2150,2150,2150,0
20240221,100100,44184320,2150,2160,2160,2150,5565
20240221,100000,32212380,2165,2165,2165,2165,168
20240221,095900,31848660,2165,2165,2165,2165,0
20240221,095800,31848660,2165,2165,2165,2165,0
20240221,095700,31848660,2165,2165,2165,2165,0
20240221,095600,31848660,2165,2165,2165,2165,7
20240221,095500,31833505,2165,2165,2165,2165,107
20240221,095400,31601850,2165,2165,2165,2165,10
20240221,095300,31580200,2165,2165,2165,2165,1
20240221,095200,31578035,2170,2170,2170,2170,1
20240221,095100,31575865,2160,2160,2160,2160,0
20240221,095000,31575865,2160,2160,2160,2160,0
20240221,094900,31575865,2160,2160,2160,2160,0
20240221,094800,31575865,2160,2160,2160,2160,6
20240221,094700,31562905,2160,2160,2160,2160,0
20240221,094600,31562905,2160,2160,2160,2160,0
20240221,094500,31562905,2160,2155,2160,2155,95
20240221,094400,31357710,2165,2165,2165,2165,0
20240221,094300,31357710,2165,2165,2165,2165,0
20240221,094200,31357710,2165,2165,2165,2165,1
20240221,094100,31355545,2165,2165,2165,2165,1
20240221,094000,31353380,2165,2150,2165,2150,30
20240221,093900,31288750,2150,2150,2150,2150,45
20240221,093800,31192000,2165,2155,2165,2150,11
20240221,093700,31168315,2155,2155,2155,2155,350
20240221,093600,30414065,2155,2160,2160,2155,200
20240221,093500,29982880,2160,2160,2160,2160,50
20240221,093400,29874880,2165,2165,2165,2165,1
20240221,093300,29872715,2170,2170,2170,2170,7
20240221,093200,29857525,2170,2170,2170,2170,100
20240221,093100,29640525,2165,2165,2165,2165,1
20240221,093000,29638360,2175,2175,2175,2175,0
20240221,092900,29638360,2175,2160,2175,2155,1824
20240221,092800,25700175,2165,2165,2165,2165,502
20240221,092700,24613345,2165,2165,2165,2165,1
20240221,092600,24611180,2165,2165,2165,2165,50
20240221,092500,24502930,2165,2165,2165,2165,0
20240221,092400,24502930,2165,2160,2165,2155,26
20240221,092300,24446820,2160,2160,2160,2160,26
20240221,092200,24390660,2165,2165,2165,2165,653
20240221,092100,22976915,2165,2170,2170,2165,15
20240221,092000,22944435,2165,2165,2165,2165,333
20240221,091900,22223490,2170,2170,2170,2165,102
20240221,091800,22002650,2170,2170,2170,2170,500
20240221,091700,20917650,2170,2160,2170,2160,610
20240221,091600,19593965,2170,2170,2170,2170,0
20240221,091500,19593965,2170,2160,2170,2160,4
20240221,091400,19585305,2165,2165,2165,2165,0
20240221,091300,19585305,2165,2165,2165,2165,0
20240221,091200,19585305,2165,2165,2165,2165,0
20240221,091100,19585305,2165,2165,2165,2165,0
20240221,091000,19585305,2165,2165,2165,2165,0
20240221,090900,19585305,2165,2165,2165,2165,0
20240221,090800,19585305,2165,2165,2165,2165,462
20240221,090700,18585075,2165,2165,2165,2165,0
20240221,090600,18585075,2165,2165,2165,2165,0
20240221,090500,18585075,2165,2170,2170,2165,1505
20240221,090400,15326730,2170,2165,2170,2165,500
20240221,090300,14244225,2165,2165,2165,2165,1
20240221,090200,14242060,2165,2165,2165,2165,0
20240221,090100,14242060,2165,2165,2165,2165,6397
20240221,090000,392555,2165,2145,2165,2145,183