stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,195300,2551142480,2910,2910,2910,2910,3910
20240221,195200,2551142480,2910,2910,2910,2910,0
20240221,195100,2551142480,2910,2910,2910,2910,0
20240221,195000,2551142480,2910,2910,2910,2910,0
20240221,194900,2551142480,2910,2910,2910,2910,0
20240221,194800,2551142480,2910,2910,2910,2910,0
20240221,194700,2551142480,2910,2910,2910,2910,0
20240221,194600,2551142480,2910,2910,2910,2910,0
20240221,194500,2551142480,2910,2910,2910,2910,0
20240221,194400,2551142480,2910,2910,2910,2910,0
20240221,194300,2551142480,2910,2910,2910,2910,0
20240221,194200,2551142480,2910,2910,2910,2910,0
20240221,194100,2551142480,2910,2910,2910,2910,0
20240221,194000,2551142480,2910,2910,2910,2910,0
20240221,193900,2551142480,2910,2910,2910,2910,0
20240221,193800,2551142480,2910,2910,2910,2910,0
20240221,193700,2551142480,2910,2910,2910,2910,0
20240221,193600,2551142480,2910,2910,2910,2910,0
20240221,193500,2551142480,2910,2910,2910,2910,0
20240221,193400,2551142480,2910,2910,2910,2910,0
20240221,193300,2551142480,2910,2910,2910,2910,0
20240221,193200,2551142480,2910,2910,2910,2910,0
20240221,193100,2551142480,2910,2910,2910,2910,0
20240221,193000,2551142480,2910,2910,2910,2910,0
20240221,192900,2551142480,2910,2910,2910,2910,0
20240221,192800,2551142480,2910,2910,2910,2910,0
20240221,192700,2551142480,2910,2910,2910,2910,0
20240221,192600,2551142480,2910,2910,2910,2910,0
20240221,192500,2551142480,2910,2910,2910,2910,0
20240221,192400,2551142480,2910,2910,2910,2910,0
20240221,192300,2551142480,2910,2910,2910,2910,3910
20240221,192200,2551142480,2910,2910,2910,2910,0
20240221,192100,2551142480,2910,2910,2910,2910,0
20240221,192000,2551142480,2910,2910,2910,2910,0
20240221,191900,2551142480,2910,2910,2910,2910,0
20240221,191800,2551142480,2910,2910,2910,2910,0
20240221,191700,2551142480,2910,2910,2910,2910,0
20240221,191600,2551142480,2910,2910,2910,2910,0
20240221,191500,2551142480,2910,2910,2910,2910,0
20240221,191400,2551142480,2910,2910,2910,2910,0
20240221,191300,2551142480,2910,2910,2910,2910,0
20240221,191200,2551142480,2910,2910,2910,2910,0
20240221,191100,2551142480,2910,2910,2910,2910,0
20240221,191000,2551142480,2910,2910,2910,2910,0
20240221,190900,2551142480,2910,2910,2910,2910,0
20240221,190800,2551142480,2910,2910,2910,2910,0
20240221,190700,2551142480,2910,2910,2910,2910,0
20240221,190600,2551142480,2910,2910,2910,2910,0
20240221,190500,2551142480,2910,2910,2910,2910,0
20240221,190400,2551142480,2910,2910,2910,2910,0
20240221,190300,2551142480,2910,2910,2910,2910,0
20240221,190200,2551142480,2910,2910,2910,2910,0
20240221,190100,2551142480,2910,2910,2910,2910,0
20240221,190000,2551142480,2910,2910,2910,2910,0
20240221,185900,2551142480,2910,2910,2910,2910,0
20240221,185800,2551142480,2910,2910,2910,2910,0
20240221,185700,2551142480,2910,2910,2910,2910,0
20240221,185600,2551142480,2910,2910,2910,2910,0
20240221,185500,2551142480,2910,2910,2910,2910,0
20240221,185400,2551142480,2910,2910,2910,2910,0
20240221,185300,2551142480,2910,2910,2910,2910,3910
20240221,185200,2551142480,2910,2910,2910,2910,0
20240221,185100,2551142480,2910,2910,2910,2910,0
20240221,185000,2551142480,2910,2910,2910,2910,0
20240221,184900,2551142480,2910,2910,2910,2910,0
20240221,184800,2551142480,2910,2910,2910,2910,0
20240221,184700,2551142480,2910,2910,2910,2910,0
20240221,184600,2551142480,2910,2910,2910,2910,0
20240221,184500,2551142480,2910,2910,2910,2910,0
20240221,184400,2551142480,2910,2910,2910,2910,0
20240221,184300,2551142480,2910,2910,2910,2910,0
20240221,184200,2551142480,2910,2910,2910,2910,0
20240221,184100,2551142480,2910,2910,2910,2910,0
20240221,184000,2551142480,2910,2910,2910,2910,0
20240221,183900,2551142480,2910,2910,2910,2910,0
20240221,183800,2551142480,2910,2910,2910,2910,0
20240221,183700,2551142480,2910,2910,2910,2910,0
20240221,183600,2551142480,2910,2910,2910,2910,0
20240221,183500,2551142480,2910,2910,2910,2910,0
20240221,183400,2551142480,2910,2910,2910,2910,0
20240221,183300,2551142480,2910,2910,2910,2910,0
20240221,183200,2551142480,2910,2910,2910,2910,0
20240221,183100,2551142480,2910,2910,2910,2910,0
20240221,183000,2551142480,2910,2910,2910,2910,0
20240221,182900,2551142480,2910,2910,2910,2910,0
20240221,182800,2551142480,2910,2910,2910,2910,0
20240221,182700,2551142480,2910,2910,2910,2910,0
20240221,182600,2551142480,2910,2910,2910,2910,0
20240221,182500,2551142480,2910,2910,2910,2910,0
20240221,182400,2551142480,2910,2910,2910,2910,0
20240221,182300,2551142480,2910,2910,2910,2910,3910
20240221,182200,2551142480,2910,2910,2910,2910,0
20240221,182100,2551142480,2910,2910,2910,2910,0
20240221,182000,2551142480,2910,2910,2910,2910,0
20240221,181900,2551142480,2910,2910,2910,2910,0
20240221,181800,2551142480,2910,2910,2910,2910,0
20240221,181700,2551142480,2910,2910,2910,2910,0
20240221,181600,2551142480,2910,2910,2910,2910,0
20240221,181500,2551142480,2910,2910,2910,2910,0
20240221,181400,2551142480,2910,2910,2910,2910,0
20240221,181300,2551142480,2910,2910,2910,2910,0
20240221,181200,2551142480,2910,2910,2910,2910,0
20240221,181100,2551142480,2910,2910,2910,2910,0
20240221,181000,2551142480,2910,2910,2910,2910,0
20240221,180900,2551142480,2910,2910,2910,2910,0
20240221,180800,2551142480,2910,2910,2910,2910,0
20240221,180700,2551142480,2910,2910,2910,2910,0
20240221,180600,2551142480,2910,2910,2910,2910,0
20240221,180500,2551142480,2910,2910,2910,2910,0
20240221,180400,2551142480,2910,2910,2910,2910,0
20240221,180300,2551142480,2910,2910,2910,2910,0
20240221,180200,2551142480,2910,2910,2910,2910,0
20240221,180100,2551142480,2910,2910,2910,2910,0
20240221,180000,2551142480,2910,2910,2910,2910,0
20240221,175900,2551142480,2910,2910,2910,2910,0
20240221,175800,2551142480,2910,2910,2910,2910,0
20240221,175700,2551142480,2910,2910,2910,2910,0
20240221,175600,2551142480,2910,2910,2910,2910,0
20240221,175500,2551142480,2910,2910,2910,2910,0
20240221,175400,2551142480,2910,2910,2910,2910,0
20240221,175300,2551142480,2910,2910,2910,2910,3910
20240221,175200,2551142480,2910,2910,2910,2910,0
20240221,175100,2551142480,2910,2910,2910,2910,0
20240221,175000,2551142480,2910,2910,2910,2910,0
20240221,174900,2551142480,2910,2910,2910,2910,0
20240221,174800,2551142480,2910,2910,2910,2910,0
20240221,174700,2551142480,2910,2910,2910,2910,0
20240221,174600,2551142480,2910,2910,2910,2910,0
20240221,174500,2551142480,2910,2910,2910,2910,0
20240221,174400,2551142480,2910,2910,2910,2910,0
20240221,174300,2551142480,2910,2910,2910,2910,0
20240221,174200,2551142480,2910,2910,2910,2910,0
20240221,174100,2551142480,2910,2910,2910,2910,0
20240221,174000,2551142480,2910,2910,2910,2910,0
20240221,173900,2551142480,2910,2910,2910,2910,0
20240221,173800,2551142480,2910,2910,2910,2910,0
20240221,173700,2551142480,2910,2910,2910,2910,0
20240221,173600,2551142480,2910,2910,2910,2910,0
20240221,173500,2551142480,2910,2910,2910,2910,0
20240221,173400,2551142480,2910,2910,2910,2910,0
20240221,173300,2551142480,2910,2910,2910,2910,0
20240221,173200,2551142480,2910,2910,2910,2910,0
20240221,173100,2551142480,2910,2910,2910,2910,0
20240221,173000,2551142480,2910,2910,2910,2910,0
20240221,172900,2551142480,2910,2910,2910,2910,0
20240221,172800,2551142480,2910,2910,2910,2910,0
20240221,172700,2551142480,2910,2910,2910,2910,0
20240221,172600,2551142480,2910,2910,2910,2910,0
20240221,172500,2551142480,2910,2910,2910,2910,0
20240221,172400,2551142480,2910,2910,2910,2910,0
20240221,172300,2551142480,2910,2910,2910,2910,3910
20240221,172200,2551142480,2910,2910,2910,2910,0
20240221,172100,2551142480,2910,2910,2910,2910,0
20240221,172000,2551142480,2910,2910,2910,2910,0
20240221,171900,2551142480,2910,2910,2910,2910,0
20240221,171800,2551142480,2910,2910,2910,2910,0
20240221,171700,2551142480,2910,2910,2910,2910,0
20240221,171600,2551142480,2910,2910,2910,2910,0
20240221,171500,2551142480,2910,2910,2910,2910,0
20240221,171400,2551142480,2910,2910,2910,2910,0
20240221,171300,2551142480,2910,2910,2910,2910,0
20240221,171200,2551142480,2910,2910,2910,2910,0
20240221,171100,2551142480,2910,2910,2910,2910,0
20240221,171000,2551142480,2910,2910,2910,2910,0
20240221,170900,2551142480,2910,2910,2910,2910,0
20240221,170800,2551142480,2910,2910,2910,2910,0
20240221,170700,2551142480,2910,2910,2910,2910,0
20240221,170600,2551142480,2910,2910,2910,2910,0
20240221,170500,2551142480,2910,2910,2910,2910,0
20240221,170400,2551142480,2910,2910,2910,2910,0
20240221,170300,2551142480,2910,2910,2910,2910,0
20240221,170200,2551142480,2910,2910,2910,2910,0
20240221,170100,2551142480,2910,2910,2910,2910,0
20240221,170000,2551142480,2910,2910,2910,2910,0
20240221,165900,2551142480,2910,2910,2910,2910,0
20240221,165800,2551142480,2910,2910,2910,2910,0
20240221,165700,2551142480,2910,2910,2910,2910,0
20240221,165600,2551142480,2910,2910,2910,2910,0
20240221,165500,2551142480,2910,2910,2910,2910,0
20240221,165400,2551142480,2910,2910,2910,2910,0
20240221,165300,2551142480,2910,2910,2910,2910,3910
20240221,165200,2551142480,2910,2910,2910,2910,0
20240221,165100,2551142480,2910,2910,2910,2910,0
20240221,165000,2551142480,2910,2910,2910,2910,0
20240221,164900,2551142480,2910,2910,2910,2910,0
20240221,164800,2551142480,2910,2910,2910,2910,0
20240221,164700,2551142480,2910,2910,2910,2910,0
20240221,164600,2551142480,2910,2910,2910,2910,0
20240221,164500,2551142480,2910,2910,2910,2910,0
20240221,164400,2551142480,2910,2910,2910,2910,0
20240221,164300,2551142480,2910,2910,2910,2910,0
20240221,164200,2551142480,2910,2910,2910,2910,0
20240221,164100,2551142480,2910,2910,2910,2910,0
20240221,164000,2551142480,2910,2910,2910,2910,0
20240221,163900,2551142480,2910,2910,2910,2910,0
20240221,163800,2551142480,2910,2910,2910,2910,0
20240221,163700,2551142480,2910,2910,2910,2910,0
20240221,163600,2551142480,2910,2910,2910,2910,0
20240221,163500,2551142480,2910,2910,2910,2910,0
20240221,163400,2551142480,2910,2910,2910,2910,0
20240221,163300,2551142480,2910,2910,2910,2910,0
20240221,163200,2551142480,2910,2910,2910,2910,0
20240221,163100,2551142480,2910,2910,2910,2910,0
20240221,163000,2551142480,2910,2910,2910,2910,0
20240221,162900,2551142480,2910,2910,2910,2910,0
20240221,162800,2551142480,2910,2910,2910,2910,0
20240221,162700,2551142480,2910,2910,2910,2910,0
20240221,162600,2551142480,2910,2910,2910,2910,0
20240221,162500,2551142480,2910,2910,2910,2910,0
20240221,162400,2551142480,2910,2910,2910,2910,0
20240221,162300,2551142480,2910,2910,2910,2910,3910
20240221,162200,2551142480,2910,2910,2910,2910,0
20240221,162100,2551142480,2910,2910,2910,2910,0
20240221,162000,2551142480,2910,2910,2910,2910,0
20240221,161900,2551142480,2910,2910,2910,2910,0
20240221,161800,2551142480,2910,2910,2910,2910,0
20240221,161700,2551142480,2910,2910,2910,2910,0
20240221,161600,2551142480,2910,2910,2910,2910,0
20240221,161500,2551142480,2910,2910,2910,2910,0
20240221,161400,2551142480,2910,2910,2910,2910,0
20240221,161300,2551142480,2910,2910,2910,2910,0
20240221,161200,2551142480,2910,2910,2910,2910,0
20240221,161100,2551142480,2910,2910,2910,2910,0
20240221,161000,2551142480,2910,2910,2910,2910,0
20240221,160900,2551142480,2910,2910,2910,2910,0
20240221,160800,2551142480,2910,2910,2910,2910,0
20240221,160700,2551142480,2910,2910,2910,2910,0
20240221,160600,2551142480,2910,2910,2910,2910,0
20240221,160500,2551142480,2910,2910,2910,2910,0
20240221,160400,2551142480,2910,2910,2910,2910,0
20240221,160300,2551142480,2910,2910,2910,2910,0
20240221,160200,2551142480,2910,2910,2910,2910,0
20240221,160100,2551142480,2910,2910,2910,2910,0
20240221,160000,2551142480,2910,2910,2910,2910,0
20240221,155900,2551142480,2910,2910,2910,2910,0
20240221,155800,2551142480,2910,2910,2910,2910,0
20240221,155700,2551142480,2910,2910,2910,2910,0
20240221,155600,2551142480,2910,2910,2910,2910,0
20240221,155500,2551142480,2910,2910,2910,2910,0
20240221,155400,2551142480,2910,2910,2910,2910,0
20240221,155300,2551142480,2910,2910,2910,2910,3910
20240221,155200,2551142480,2910,2910,2910,2910,0
20240221,155100,2551142480,2910,2910,2910,2910,0
20240221,155000,2551142480,2910,2910,2910,2910,0
20240221,154900,2551142480,2910,2910,2910,2910,0
20240221,154800,2551142480,2910,2910,2910,2910,0
20240221,154700,2551142480,2910,2910,2910,2910,0
20240221,154600,2551142480,2910,2910,2910,2910,0
20240221,154500,2551142480,2910,2910,2910,2910,0
20240221,154400,2551142480,2910,2910,2910,2910,0
20240221,154300,2551142480,2910,2910,2910,2910,0
20240221,154200,2551142480,2910,2910,2910,2910,0
20240221,154100,2551142480,2910,2910,2910,2910,0
20240221,154000,2551142480,2910,2910,2910,2910,0
20240221,153900,2551142480,2910,2910,2910,2910,0
20240221,153800,2551142480,2910,2910,2910,2910,0
20240221,153700,2551142480,2910,2910,2910,2910,0
20240221,153600,2551142480,2910,2910,2910,2910,0
20240221,153500,2551142480,2910,2910,2910,2910,0
20240221,153400,2551142480,2910,2910,2910,2910,0
20240221,153300,2551142480,2910,2910,2910,2910,0
20240221,153200,2551142480,2910,2910,2910,2910,0
20240221,153100,2551142480,2910,2910,2910,2910,0
20240221,153000,2551142480,2910,2910,2910,2910,3910
20240221,152900,2539764380,2905,2905,2905,2905,0
20240221,152800,2539764380,2905,2905,2905,2905,0
20240221,152700,2539764380,2905,2905,2905,2905,0
20240221,152600,2539764380,2905,2905,2905,2905,0
20240221,152500,2539764380,2905,2905,2905,2905,0
20240221,152400,2539764380,2905,2905,2905,2905,0
20240221,152300,2539764380,2905,2905,2905,2905,0
20240221,152200,2539764380,2905,2905,2905,2905,0
20240221,152100,2539764380,2905,2905,2905,2905,0
20240221,152000,2539764380,2905,2905,2905,2905,0
20240221,151900,2539764380,2905,2905,2905,2900,159
20240221,151800,2539303255,2905,2905,2910,2905,445
20240221,151700,2538010525,2910,2900,2910,2900,89
20240221,151600,2537752055,2905,2900,2905,2900,1082
20240221,151500,2534614240,2900,2900,2900,2900,198
20240221,151400,2534040040,2905,2905,2905,2900,42
20240221,151300,2533918190,2905,2900,2905,2900,2397
20240221,151200,2526955450,2900,2905,2905,2900,9441
20240221,151100,2499574835,2905,2900,2905,2900,810
20240221,151000,2497225820,2900,2900,2900,2900,1504
20240221,150900,2492864220,2900,2895,2900,2895,1237
20240221,150800,2489276965,2895,2895,2900,2895,3716
20240221,150700,2478514095,2895,2890,2895,2890,290
20240221,150600,2477675200,2895,2895,2895,2890,1768
20240221,150500,2472557010,2895,2895,2895,2895,499
20240221,150400,2471112405,2895,2895,2895,2895,887
20240221,150300,2468544540,2895,2895,2900,2895,1128
20240221,150200,2465278880,2895,2895,2895,2895,266
20240221,150100,2464508810,2890,2890,2895,2890,908
20240221,150000,2461883435,2890,2890,2895,2890,537
20240221,145900,2460331075,2890,2895,2895,2890,480
20240221,145800,2458943865,2890,2890,2895,2890,10535
20240221,145700,2428497600,2895,2895,2900,2895,515
20240221,145600,2427006670,2895,2895,2895,2895,2320
20240221,145500,2420290270,2895,2895,2900,2895,618
20240221,145400,2418501120,2895,2895,2900,2895,423
20240221,145300,2417276515,2895,2895,2895,2890,819
20240221,145200,2414906000,2895,2905,2905,2890,5795
20240221,145100,2398138860,2900,2905,2905,2900,8312
20240221,145000,2374033445,2900,2905,2905,2900,13551
20240221,144900,2334735475,2900,2900,2900,2900,10632
20240221,144800,2303902675,2900,2905,2905,2900,839
20240221,144700,2301466750,2900,2900,2905,2900,1520
20240221,144600,2297058730,2900,2905,2905,2900,813
20240221,144500,2294700530,2900,2900,2905,2900,349
20240221,144400,2293687765,2900,2900,2905,2900,2155
20240221,144300,2287429735,2900,2900,2900,2900,544
20240221,144200,2285852135,2900,2900,2900,2900,1334
20240221,144100,2281983535,2900,2900,2905,2900,774
20240221,144000,2279738930,2900,2900,2900,2900,928
20240221,143900,2277047730,2900,2905,2905,2900,900
20240221,143800,2274436725,2905,2905,2910,2905,106
20240221,143700,2274128775,2905,2905,2910,2905,689
20240221,143600,2272127030,2905,2905,2905,2905,286
20240221,143500,2271296200,2900,2905,2905,2900,7928
20240221,143400,2248267310,2900,2900,2905,2900,691
20240221,143300,2246263310,2900,2905,2905,2900,293
20240221,143200,2245413500,2900,2900,2905,2900,1007
20240221,143100,2242492105,2900,2905,2905,2900,347
20240221,143000,2241485560,2900,2905,2905,2900,335
20240221,142900,2240513850,2905,2905,2910,2905,10722
20240221,142800,2209366435,2905,2905,2905,2905,1440
20240221,142700,2205183235,2905,2905,2910,2905,1435
20240221,142600,2201014150,2905,2905,2905,2905,503
20240221,142500,2199552935,2910,2905,2910,2905,3169
20240221,142400,2190346890,2905,2905,2910,2905,444
20240221,142300,2189057065,2905,2905,2910,2905,641
20240221,142200,2187194940,2905,2910,2910,2905,580
20240221,142100,2185510020,2905,2910,2910,2905,569
20240221,142000,2183856510,2910,2910,2910,2905,940
20240221,141900,2181125565,2910,2915,2915,2910,3776
20240221,141800,2170137275,2915,2915,2915,2910,2956
20240221,141700,2161533620,2910,2915,2915,2910,893
20240221,141600,2158933450,2910,2910,2910,2910,448
20240221,141500,2157629770,2910,2910,2910,2910,778
20240221,141400,2155365790,2910,2910,2910,2910,1693
20240221,141300,2150439160,2910,2910,2910,2910,546
20240221,141200,2148850300,2910,2910,2910,2910,1664
20240221,141100,2144008060,2910,2910,2915,2910,429
20240221,141000,2142759550,2915,2910,2915,2910,152
20240221,140900,2142317030,2910,2910,2915,2910,276
20240221,140800,2141513850,2910,2910,2910,2910,752
20240221,140700,2139325530,2910,2910,2910,2910,571
20240221,140600,2137663920,2910,2910,2915,2910,313
20240221,140500,2136752955,2910,2915,2915,2910,272
20240221,140400,2135961430,2910,2910,2910,2910,395
20240221,140300,2134811980,2910,2915,2915,2910,268
20240221,140200,2134032030,2910,2910,2915,2910,828
20240221,140100,2131621495,2915,2915,2915,2910,514
20240221,140000,2130125695,2910,2910,2910,2910,925
20240221,135900,2127433945,2910,2915,2915,2910,779
20240221,135800,2125167040,2910,2915,2915,2910,7686
20240221,135700,2102800705,2910,2910,2910,2910,663
20240221,135600,2100871375,2910,2910,2910,2910,245
20240221,135500,2100158425,2910,2910,2915,2910,607
20240221,135400,2098391880,2910,2915,2915,2910,383
20240221,135300,2097276835,2915,2915,2915,2910,1673
20240221,135200,2092403040,2915,2910,2915,2910,466
20240221,135100,2091046305,2910,2910,2915,2910,285
20240221,135000,2090216855,2915,2915,2915,2910,280
20240221,134900,2089401795,2915,2915,2915,2910,314
20240221,134800,2088487780,2910,2915,2915,2910,513
20240221,134700,2086994850,2915,2910,2915,2910,131
20240221,134600,2086612990,2910,2910,2910,2910,169
20240221,134500,2086121200,2910,2910,2915,2910,405
20240221,134400,2084941145,2915,2910,2915,2910,413
20240221,134300,2083738055,2910,2915,2915,2910,1544
20240221,134200,2079242520,2915,2920,2920,2910,602
20240221,134100,2077488155,2920,2915,2920,2915,442
20240221,134000,2076199690,2915,2915,2915,2915,795
20240221,133900,2073882265,2915,2915,2915,2915,237
20240221,133800,2073191410,2915,2910,2915,2910,864
20240221,133700,2070675705,2915,2915,2915,2910,323
20240221,133600,2069735690,2910,2910,2915,2910,228
20240221,133500,2069071860,2915,2910,2915,2910,628
20240221,133400,2067243885,2915,2910,2915,2910,2148
20240221,133300,2060993200,2910,2910,2910,2910,217
20240221,133200,2060361730,2915,2910,2915,2910,1679
20240221,133100,2055475335,2915,2910,2915,2910,679
20240221,133000,2053499395,2915,2915,2915,2910,503
20240221,132900,2052035615,2910,2910,2915,2910,572
20240221,132800,2050371075,2915,2915,2915,2910,1086
20240221,132700,2047207915,2915,2920,2920,2915,314
20240221,132600,2046292600,2915,2920,2920,2915,296
20240221,132500,2045429730,2915,2915,2915,2915,1027
20240221,132400,2042436025,2915,2920,2920,2915,4736
20240221,132300,2028606910,2920,2920,2925,2920,448
20240221,132200,2027298745,2925,2925,2925,2925,174
20240221,132100,2026789795,2925,2925,2925,2925,5459
20240221,132000,2010822220,2925,2925,2925,2925,864
20240221,131900,2008295020,2925,2925,2925,2925,704
20240221,131800,2006235820,2925,2925,2930,2925,2652
20240221,131700,1998478375,2925,2925,2925,2925,359
20240221,131600,1997428300,2925,2925,2930,2925,584
20240221,131500,1995720095,2925,2925,2925,2925,431
20240221,131400,1994459420,2930,2925,2930,2925,2540
20240221,131300,1987029420,2925,2925,2925,2925,596
20240221,131200,1985286120,2925,2925,2925,2925,574
20240221,131100,1983607170,2930,2925,2930,2925,617
20240221,131000,1981801880,2930,2925,2930,2925,1381
20240221,130900,1977761705,2925,2925,2930,2925,317
20240221,130800,1976834395,2930,2925,2930,2925,1666
20240221,130700,1971956345,2925,2925,2930,2925,389
20240221,130600,1970818510,2925,2925,2925,2925,676
20240221,130500,1968841210,2930,2925,2930,2925,541
20240221,130400,1967258735,2925,2925,2925,2925,707
20240221,130300,1965190760,2930,2925,2930,2925,610
20240221,130200,1963406485,2925,2925,2925,2925,443
20240221,130100,1962110710,2925,2925,2930,2925,292
20240221,130000,1961256435,2930,2930,2930,2930,4
20240221,125900,1961244715,2930,2925,2930,2925,16
20240221,125800,1961197865,2925,2925,2925,2925,4
20240221,125700,1961186165,2930,2930,2930,2925,1090
20240221,125600,1957997465,2930,2925,2930,2925,34
20240221,125500,1957897865,2925,2925,2930,2925,2551
20240221,125400,1950436140,2925,2925,2925,2925,407
20240221,125300,1949245665,2930,2925,2930,2925,2957
20240221,125200,1940595915,2925,2925,2925,2925,46
20240221,125100,1940461365,2925,2930,2930,2925,18
20240221,125000,1940408630,2930,2925,2930,2925,144
20240221,124900,1939987340,2925,2925,2925,2925,794
20240221,124800,1937664890,2930,2925,2930,2925,589
20240221,124700,1935941905,2925,2925,2925,2925,204
20240221,124600,1935345205,2925,2925,2925,2925,0
20240221,124500,1935345205,2925,2925,2930,2925,1993
20240221,124400,1929515130,2925,2930,2930,2925,391
20240221,124300,1928369520,2930,2925,2930,2925,220
20240221,124200,1927724935,2925,2925,2925,2925,9
20240221,124100,1927698610,2925,2930,2930,2925,487
20240221,124000,1926273250,2930,2925,2930,2925,757
20240221,123900,1924058450,2925,2930,2930,2925,99
20240221,123800,1923768870,2925,2925,2925,2925,8
20240221,123700,1923745470,2925,2930,2930,2925,1006
20240221,123600,1920802890,2925,2925,2925,2925,2072
20240221,123500,1914742290,2925,2925,2925,2925,0
20240221,123400,1914742290,2925,2925,2925,2925,101
20240221,123300,1914446865,2925,2925,2925,2925,4
20240221,123200,1914435165,2930,2930,2930,2930,3
20240221,123100,1914426375,2930,2925,2930,2925,381
20240221,123000,1913311895,2925,2925,2925,2925,2067
20240221,122900,1907265920,2925,2930,2930,2925,129
20240221,122800,1906888425,2930,2925,2930,2925,1072
20240221,122700,1903747485,2930,2925,2930,2925,33
20240221,122600,1903650855,2925,2925,2925,2925,14
20240221,122500,1903609905,2925,2925,2925,2925,265
20240221,122400,1902834780,2925,2925,2930,2925,19698
20240221,122300,1845217880,2930,2930,2930,2925,9
20240221,122200,1845191540,2930,2925,2930,2925,7
20240221,122100,1845171055,2930,2930,2930,2930,429
20240221,122000,1843914085,2930,2930,2930,2925,124
20240221,121900,1843550830,2930,2930,2930,2925,4976
20240221,121800,1828971170,2930,2935,2935,2930,3549
20240221,121700,1818572335,2935,2930,2935,2930,101
20240221,121600,1818276370,2935,2940,2940,2930,270
20240221,121500,1817483980,2940,2940,2940,2940,35
20240221,121400,1817381080,2940,2935,2940,2935,809
20240221,121300,1815006625,2930,2935,2935,2930,777
20240221,121200,1812726215,2935,2935,2935,2935,0
20240221,121100,1812726215,2935,2930,2935,2930,23
20240221,121000,1812658780,2935,2935,2935,2930,99
20240221,120900,1812368685,2935,2930,2935,2930,508
20240221,120800,1810877735,2935,2930,2935,2930,17
20240221,120700,1810827860,2935,2930,2935,2930,1005
20240221,120600,1807883190,2935,2930,2935,2930,110
20240221,120500,1807560860,2935,2930,2935,2930,116
20240221,120400,1807220925,2935,2935,2935,2935,524
20240221,120300,1805682985,2935,2935,2935,2935,387
20240221,120200,1804547140,2935,2935,2935,2930,20077
20240221,120100,1745721365,2935,2935,2935,2935,40
20240221,120000,1745603965,2935,2930,2935,2930,916
20240221,115900,1742917530,2930,2935,2935,2930,724
20240221,115800,1740795840,2935,2930,2935,2930,363
20240221,115700,1739732210,2935,2930,2935,2930,371
20240221,115600,1738645120,2935,2930,2935,2930,582
20240221,115500,1736938730,2935,2930,2935,2930,713
20240221,115400,1734849540,2930,2930,2935,2930,661
20240221,115300,1732912720,2930,2935,2935,2930,381
20240221,115200,1731796265,2935,2930,2935,2930,375
20240221,115100,1730697470,2935,2930,2935,2930,482
20240221,115000,1729285080,2935,2935,2935,2930,457
20240221,114900,1727945560,2935,2935,2935,2930,374
20240221,114800,1726849650,2935,2935,2935,2930,434
20240221,114700,1725577905,2930,2930,2935,2930,167
20240221,114600,1725087960,2935,2935,2935,2930,375
20240221,114500,1723989140,2930,2930,2935,2930,404
20240221,114400,1722805320,2935,2935,2935,2930,377
20240221,114300,1721700630,2930,2930,2935,2930,468
20240221,114200,1720328855,2935,2935,2935,2930,353
20240221,114100,1719294545,2935,2935,2935,2930,579
20240221,114000,1717597715,2935,2930,2935,2930,418
20240221,113900,1716372815,2935,2930,2935,2930,389
20240221,113800,1715232905,2935,2930,2935,2930,970
20240221,113700,1712389960,2930,2930,2935,2930,393
20240221,113600,1711238360,2935,2940,2940,2935,186
20240221,113500,1710692370,2940,2945,2945,2935,357
20240221,113400,1709644440,2940,2945,2945,2935,630
20240221,113300,1707794135,2940,2935,2945,2935,5026
20240221,113200,1693017360,2940,2940,2940,2935,568
20240221,113100,1691349225,2940,2935,2940,2930,1789
20240221,113000,1686100410,2930,2935,2935,2930,505
20240221,112900,1684619970,2935,2935,2935,2930,388
20240221,112800,1683482970,2930,2930,2935,2930,503
20240221,112700,1682009125,2935,2930,2935,2930,376
20240221,112600,1680907390,2935,2935,2935,2930,39
20240221,112500,1680793025,2930,2930,2935,2930,1729
20240221,112400,1675720665,2935,2935,2935,2930,352
20240221,112300,1674689250,2935,2930,2935,2930,674
20240221,112200,1672712900,2935,2930,2935,2930,1201
20240221,112100,1669189955,2935,2930,2935,2930,385
20240221,112000,1668061865,2935,2925,2935,2925,1621
20240221,111900,1663312410,2930,2925,2930,2925,356
20240221,111800,1662271035,2935,2930,2935,2925,7944
20240221,111700,1638996765,2935,2935,2935,2930,386
20240221,111600,1637865660,2935,2930,2935,2930,776
20240221,111500,1635591645,2935,2930,2935,2930,426
20240221,111400,1634343120,2935,2935,2935,2930,8273
20240221,111300,1610063665,2935,2925,2935,2925,5701
20240221,111200,1593361375,2930,2930,2930,2925,1786
20240221,111100,1588130505,2925,2920,2930,2920,2973
20240221,111000,1579426595,2925,2920,2925,2920,667
20240221,110900,1577477400,2925,2920,2925,2920,3326
20240221,110800,1567750710,2925,2915,2925,2915,5752
20240221,110700,1550959140,2920,2915,2920,2915,495
20240221,110600,1549515940,2915,2920,2920,2915,247
20240221,110500,1548794870,2910,2915,2915,2910,9842
20240221,110400,1520107195,2910,2915,2915,2910,1162
20240221,110300,1516725690,2910,2910,2915,2910,366
20240221,110200,1515660580,2910,2915,2915,2910,370
20240221,110100,1514583835,2910,2910,2915,2910,572
20240221,110000,1512918780,2910,2915,2915,2910,277
20240221,105900,1512112625,2910,2910,2915,2910,587
20240221,105800,1510404375,2910,2915,2915,2910,370
20240221,105700,1509327585,2910,2915,2915,2910,372
20240221,105600,1508244980,2915,2915,2920,2915,538
20240221,105500,1506676650,2915,2915,2920,2915,699
20240221,105400,1504639015,2915,2920,2925,2915,465
20240221,105300,1503281365,2925,2925,2925,2920,381
20240221,105200,1502168720,2925,2920,2925,2920,375
20240221,105100,1501073685,2925,2920,2925,2920,389
20240221,105000,1499937640,2920,2920,2925,2920,1207
20240221,104900,1496412650,2920,2925,2925,2920,453
20240221,104800,1495089840,2920,2925,2925,2920,381
20240221,104700,1493977255,2925,2925,2925,2920,434
20240221,104600,1492709640,2925,2925,2925,2920,1027
20240221,104500,1489707465,2925,2925,2925,2920,499
20240221,104400,1488249745,2915,2915,2920,2915,8008
20240221,104300,1464873190,2920,2915,2920,2915,3770
20240221,104200,1453866605,2915,2910,2920,2900,9363
20240221,104100,1426623985,2910,2900,2910,2900,1081
20240221,104000,1423483760,2905,2910,2910,2900,700
20240221,103900,1421451250,2905,2890,2905,2890,3804
20240221,103800,1410414555,2890,2890,2895,2885,3539
20240221,103700,1400202420,2890,2890,2895,2890,1987
20240221,103600,1394458980,2885,2890,2895,2885,2565
20240221,103500,1387047345,2885,2885,2890,2885,3427
20240221,103400,1377157390,2880,2880,2885,2880,3750
20240221,103300,1366353675,2880,2890,2890,2880,3129
20240221,103200,1357326290,2890,2885,2890,2880,1830
20240221,103100,1352047645,2885,2885,2885,2880,3403
20240221,103000,1342238135,2885,2885,2890,2880,2440
20240221,102900,1335199095,2890,2885,2890,2880,2294
20240221,102800,1328581785,2880,2885,2885,2880,4173
20240221,102700,1316554070,2885,2880,2885,2880,4045
20240221,102600,1304902380,2880,2885,2885,2880,2452
20240221,102500,1297831030,2885,2890,2890,2885,3808
20240221,102400,1286839980,2885,2875,2890,2875,8702
20240221,102300,1261776705,2875,2880,2880,2875,8793
20240221,102200,1236487875,2875,2880,2880,2875,7250
20240221,102100,1215627745,2880,2875,2880,2875,4622
20240221,102000,1202338660,2880,2885,2890,2880,14280
20240221,101900,1161184130,2885,2895,2895,2880,15735
20240221,101800,1115750970,2895,2905,2905,2895,41994
20240221,101700,993998410,2910,2900,2910,2900,2108
20240221,101600,987882395,2900,2905,2905,2900,4199
20240221,101500,975698260,2905,2905,2910,2900,15020
20240221,101400,932079260,2910,2910,2910,2905,2573
20240221,101300,924603700,2905,2910,2910,2905,3818
20240221,101200,913508105,2905,2905,2910,2905,2856
20240221,101100,905211385,2910,2910,2910,2905,3046
20240221,101000,896362680,2905,2905,2910,2905,3611
20240221,100900,885872000,2910,2905,2910,2905,3198
20240221,100800,876580745,2910,2910,2910,2905,1705
20240221,100700,871627180,2905,2905,2910,2905,3587
20240221,100600,861206840,2905,2905,2910,2905,6547
20240221,100500,842187690,2910,2910,2910,2905,2797
20240221,100400,834061955,2905,2910,2910,2905,3307
20240221,100300,824453795,2910,2905,2910,2905,4048
20240221,100200,812688795,2905,2910,2910,2905,2681
20240221,100100,804895165,2910,2910,2910,2905,3867
20240221,100000,793655560,2915,2910,2915,2905,8211
20240221,095900,769770875,2910,2915,2915,2910,4063
20240221,095800,757944135,2910,2910,2915,2910,3753
20240221,095700,747020310,2910,2910,2920,2910,7766
20240221,095600,724397860,2910,2910,2920,2910,6799
20240221,095500,704605305,2915,2915,2920,2910,9331
20240221,095400,677424845,2915,2910,2915,2910,15836
20240221,095300,631324670,2915,2915,2920,2910,2355
20240221,095200,624460715,2915,2915,2920,2910,3236
20240221,095100,615030895,2920,2915,2920,2915,3303
20240221,095000,605402555,2920,2915,2920,2915,2024
20240221,094900,599502585,2915,2920,2920,2915,3568
20240221,094800,589099595,2915,2920,2925,2915,3375
20240221,094700,579255270,2915,2920,2920,2915,2232
20240221,094600,572741280,2915,2920,2925,2915,2741
20240221,094500,564746110,2925,2915,2925,2915,5033
20240221,094400,550066115,2915,2920,2920,2915,2375
20240221,094300,543135915,2920,2920,2920,2915,3780
20240221,094200,532111000,2920,2915,2920,2915,4083
20240221,094100,520201460,2920,2915,2925,2915,1615
20240221,094000,515489210,2920,2925,2930,2920,25484
20240221,093900,441048755,2930,2925,2930,2925,3083
20240221,093800,432030705,2930,2935,2935,2925,9149
20240221,093700,405225855,2935,2935,2935,2930,1551
20240221,093600,400676405,2940,2935,2940,2935,613
20240221,093500,398876605,2940,2930,2940,2930,2510
20240221,093400,391510505,2935,2930,2935,2930,483
20240221,093300,390095290,2925,2935,2940,2925,598
20240221,093200,388342870,2935,2940,2940,2930,1746
20240221,093100,383224505,2940,2940,2940,2930,1534
20240221,093000,378723885,2940,2935,2940,2935,532
20240221,092900,377162455,2940,2935,2940,2935,1720
20240221,092800,372112485,2940,2930,2940,2930,2590
20240221,092700,364508485,2935,2930,2935,2930,1211
20240221,092600,360954680,2925,2925,2925,2920,10927
20240221,092500,328998485,2925,2920,2925,2915,51613
20240221,092400,178291570,2915,2920,2920,2915,3393
20240221,092300,168400035,2920,2920,2920,2915,402
20240221,092200,167228055,2920,2920,2920,2915,1340
20240221,092100,163320905,2920,2925,2925,2920,9520
20240221,092000,135521665,2925,2920,2925,2920,1325
20240221,091900,131652620,2925,2920,2925,2920,4037
20240221,091800,119864555,2920,2920,2925,2920,1468
20240221,091700,115577805,2920,2925,2925,2920,1476
20240221,091600,111267850,2925,2925,2925,2920,5157
20240221,091500,96186650,2925,2925,2930,2925,1198
20240221,091400,92682315,2930,2930,2930,2925,1684
20240221,091300,87756085,2930,2935,2935,2930,2058
20240221,091200,81726095,2935,2930,2935,2925,764
20240221,091100,79489200,2930,2930,2935,2925,6104
20240221,091000,61604300,2935,2935,2935,2935,3011
20240221,090900,52767015,2935,2935,2940,2935,513
20240221,090800,51261050,2935,2940,2940,2935,285
20240221,090700,50424505,2940,2940,2940,2935,84
20240221,090600,50177625,2940,2945,2945,2940,425
20240221,090500,48927780,2945,2935,2945,2935,785
20240221,090400,46620105,2935,2930,2940,2930,1938
20240221,090300,40938995,2930,2930,2935,2925,1831
20240221,090200,35574240,2930,2930,2935,2930,4421
20240221,090100,22620000,2930,2940,2940,2930,950
20240221,090000,19833395,2935,2945,2945,2930,6739