stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,195800,2193542540,2875,2875,2875,2875,7952
20240222,195700,2193542540,2875,2875,2875,2875,0
20240222,195600,2193542540,2875,2875,2875,2875,0
20240222,195500,2193542540,2875,2875,2875,2875,0
20240222,195400,2193542540,2875,2875,2875,2875,0
20240222,195300,2193542540,2875,2875,2875,2875,0
20240222,195200,2193542540,2875,2875,2875,2875,0
20240222,195100,2193542540,2875,2875,2875,2875,0
20240222,195000,2193542540,2875,2875,2875,2875,0
20240222,194900,2193542540,2875,2875,2875,2875,0
20240222,194800,2193542540,2875,2875,2875,2875,0
20240222,194700,2193542540,2875,2875,2875,2875,0
20240222,194600,2193542540,2875,2875,2875,2875,0
20240222,194500,2193542540,2875,2875,2875,2875,0
20240222,194400,2193542540,2875,2875,2875,2875,0
20240222,194300,2193542540,2875,2875,2875,2875,0
20240222,194200,2193542540,2875,2875,2875,2875,0
20240222,194100,2193542540,2875,2875,2875,2875,0
20240222,194000,2193542540,2875,2875,2875,2875,0
20240222,193900,2193542540,2875,2875,2875,2875,0
20240222,193800,2193542540,2875,2875,2875,2875,0
20240222,193700,2193542540,2875,2875,2875,2875,0
20240222,193600,2193542540,2875,2875,2875,2875,0
20240222,193500,2193542540,2875,2875,2875,2875,0
20240222,193400,2193542540,2875,2875,2875,2875,0
20240222,193300,2193542540,2875,2875,2875,2875,0
20240222,193200,2193542540,2875,2875,2875,2875,0
20240222,193100,2193542540,2875,2875,2875,2875,0
20240222,193000,2193542540,2875,2875,2875,2875,0
20240222,192900,2193542540,2875,2875,2875,2875,0
20240222,192800,2193542540,2875,2875,2875,2875,7952
20240222,192700,2193542540,2875,2875,2875,2875,0
20240222,192600,2193542540,2875,2875,2875,2875,0
20240222,192500,2193542540,2875,2875,2875,2875,0
20240222,192400,2193542540,2875,2875,2875,2875,0
20240222,192300,2193542540,2875,2875,2875,2875,0
20240222,192200,2193542540,2875,2875,2875,2875,0
20240222,192100,2193542540,2875,2875,2875,2875,0
20240222,192000,2193542540,2875,2875,2875,2875,0
20240222,191900,2193542540,2875,2875,2875,2875,0
20240222,191800,2193542540,2875,2875,2875,2875,0
20240222,191700,2193542540,2875,2875,2875,2875,0
20240222,191600,2193542540,2875,2875,2875,2875,0
20240222,191500,2193542540,2875,2875,2875,2875,0
20240222,191400,2193542540,2875,2875,2875,2875,0
20240222,191300,2193542540,2875,2875,2875,2875,0
20240222,191200,2193542540,2875,2875,2875,2875,0
20240222,191100,2193542540,2875,2875,2875,2875,0
20240222,191000,2193542540,2875,2875,2875,2875,0
20240222,190900,2193542540,2875,2875,2875,2875,0
20240222,190800,2193542540,2875,2875,2875,2875,0
20240222,190700,2193542540,2875,2875,2875,2875,0
20240222,190600,2193542540,2875,2875,2875,2875,0
20240222,190500,2193542540,2875,2875,2875,2875,0
20240222,190400,2193542540,2875,2875,2875,2875,0
20240222,190300,2193542540,2875,2875,2875,2875,0
20240222,190200,2193542540,2875,2875,2875,2875,0
20240222,190100,2193542540,2875,2875,2875,2875,0
20240222,190000,2193542540,2875,2875,2875,2875,0
20240222,185900,2193542540,2875,2875,2875,2875,0
20240222,185800,2193542540,2875,2875,2875,2875,7952
20240222,185700,2193542540,2875,2875,2875,2875,0
20240222,185600,2193542540,2875,2875,2875,2875,0
20240222,185500,2193542540,2875,2875,2875,2875,0
20240222,185400,2193542540,2875,2875,2875,2875,0
20240222,185300,2193542540,2875,2875,2875,2875,0
20240222,185200,2193542540,2875,2875,2875,2875,0
20240222,185100,2193542540,2875,2875,2875,2875,0
20240222,185000,2193542540,2875,2875,2875,2875,0
20240222,184900,2193542540,2875,2875,2875,2875,0
20240222,184800,2193542540,2875,2875,2875,2875,0
20240222,184700,2193542540,2875,2875,2875,2875,0
20240222,184600,2193542540,2875,2875,2875,2875,0
20240222,184500,2193542540,2875,2875,2875,2875,0
20240222,184400,2193542540,2875,2875,2875,2875,0
20240222,184300,2193542540,2875,2875,2875,2875,0
20240222,184200,2193542540,2875,2875,2875,2875,0
20240222,184100,2193542540,2875,2875,2875,2875,0
20240222,184000,2193542540,2875,2875,2875,2875,0
20240222,183900,2193542540,2875,2875,2875,2875,0
20240222,183800,2193542540,2875,2875,2875,2875,0
20240222,183700,2193542540,2875,2875,2875,2875,0
20240222,183600,2193542540,2875,2875,2875,2875,0
20240222,183500,2193542540,2875,2875,2875,2875,0
20240222,183400,2193542540,2875,2875,2875,2875,0
20240222,183300,2193542540,2875,2875,2875,2875,0
20240222,183200,2193542540,2875,2875,2875,2875,0
20240222,183100,2193542540,2875,2875,2875,2875,0
20240222,183000,2193542540,2875,2875,2875,2875,0
20240222,182900,2193542540,2875,2875,2875,2875,0
20240222,182800,2193542540,2875,2875,2875,2875,7952
20240222,182700,2193542540,2875,2875,2875,2875,0
20240222,182600,2193542540,2875,2875,2875,2875,0
20240222,182500,2193542540,2875,2875,2875,2875,0
20240222,182400,2193542540,2875,2875,2875,2875,0
20240222,182300,2193542540,2875,2875,2875,2875,0
20240222,182200,2193542540,2875,2875,2875,2875,0
20240222,182100,2193542540,2875,2875,2875,2875,0
20240222,182000,2193542540,2875,2875,2875,2875,0
20240222,181900,2193542540,2875,2875,2875,2875,0
20240222,181800,2193542540,2875,2875,2875,2875,0
20240222,181700,2193542540,2875,2875,2875,2875,0
20240222,181600,2193542540,2875,2875,2875,2875,0
20240222,181500,2193542540,2875,2875,2875,2875,0
20240222,181400,2193542540,2875,2875,2875,2875,0
20240222,181300,2193542540,2875,2875,2875,2875,0
20240222,181200,2193542540,2875,2875,2875,2875,0
20240222,181100,2193542540,2875,2875,2875,2875,0
20240222,181000,2193542540,2875,2875,2875,2875,0
20240222,180900,2193542540,2875,2875,2875,2875,0
20240222,180800,2193542540,2875,2875,2875,2875,0
20240222,180700,2193542540,2875,2875,2875,2875,0
20240222,180600,2193542540,2875,2875,2875,2875,0
20240222,180500,2193542540,2875,2875,2875,2875,0
20240222,180400,2193542540,2875,2875,2875,2875,0
20240222,180300,2193542540,2875,2875,2875,2875,0
20240222,180200,2193542540,2875,2875,2875,2875,0
20240222,180100,2193542540,2875,2875,2875,2875,0
20240222,180000,2193542540,2875,2875,2875,2875,0
20240222,175900,2193542540,2875,2875,2875,2875,0
20240222,175800,2193542540,2875,2875,2875,2875,7952
20240222,175700,2193542540,2875,2875,2875,2875,0
20240222,175600,2193542540,2875,2875,2875,2875,0
20240222,175500,2193542540,2875,2875,2875,2875,0
20240222,175400,2193542540,2875,2875,2875,2875,0
20240222,175300,2193542540,2875,2875,2875,2875,0
20240222,175200,2193542540,2875,2875,2875,2875,0
20240222,175100,2193542540,2875,2875,2875,2875,0
20240222,175000,2193542540,2875,2875,2875,2875,0
20240222,174900,2193542540,2875,2875,2875,2875,0
20240222,174800,2193542540,2875,2875,2875,2875,0
20240222,174700,2193542540,2875,2875,2875,2875,0
20240222,174600,2193542540,2875,2875,2875,2875,0
20240222,174500,2193542540,2875,2875,2875,2875,0
20240222,174400,2193542540,2875,2875,2875,2875,0
20240222,174300,2193542540,2875,2875,2875,2875,0
20240222,174200,2193542540,2875,2875,2875,2875,0
20240222,174100,2193542540,2875,2875,2875,2875,0
20240222,174000,2193542540,2875,2875,2875,2875,0
20240222,173900,2193542540,2875,2875,2875,2875,0
20240222,173800,2193542540,2875,2875,2875,2875,0
20240222,173700,2193542540,2875,2875,2875,2875,0
20240222,173600,2193542540,2875,2875,2875,2875,0
20240222,173500,2193542540,2875,2875,2875,2875,0
20240222,173400,2193542540,2875,2875,2875,2875,0
20240222,173300,2193542540,2875,2875,2875,2875,0
20240222,173200,2193542540,2875,2875,2875,2875,0
20240222,173100,2193542540,2875,2875,2875,2875,0
20240222,173000,2193542540,2875,2875,2875,2875,0
20240222,172900,2193542540,2875,2875,2875,2875,0
20240222,172800,2193542540,2875,2875,2875,2875,7952
20240222,172700,2193542540,2875,2875,2875,2875,0
20240222,172600,2193542540,2875,2875,2875,2875,0
20240222,172500,2193542540,2875,2875,2875,2875,0
20240222,172400,2193542540,2875,2875,2875,2875,0
20240222,172300,2193542540,2875,2875,2875,2875,0
20240222,172200,2193542540,2875,2875,2875,2875,0
20240222,172100,2193542540,2875,2875,2875,2875,0
20240222,172000,2193542540,2875,2875,2875,2875,0
20240222,171900,2193542540,2875,2875,2875,2875,0
20240222,171800,2193542540,2875,2875,2875,2875,0
20240222,171700,2193542540,2875,2875,2875,2875,0
20240222,171600,2193542540,2875,2875,2875,2875,0
20240222,171500,2193542540,2875,2875,2875,2875,0
20240222,171400,2193542540,2875,2875,2875,2875,0
20240222,171300,2193542540,2875,2875,2875,2875,0
20240222,171200,2193542540,2875,2875,2875,2875,0
20240222,171100,2193542540,2875,2875,2875,2875,0
20240222,171000,2193542540,2875,2875,2875,2875,0
20240222,170900,2193542540,2875,2875,2875,2875,0
20240222,170800,2193542540,2875,2875,2875,2875,0
20240222,170700,2193542540,2875,2875,2875,2875,0
20240222,170600,2193542540,2875,2875,2875,2875,0
20240222,170500,2193542540,2875,2875,2875,2875,0
20240222,170400,2193542540,2875,2875,2875,2875,0
20240222,170300,2193542540,2875,2875,2875,2875,0
20240222,170200,2193542540,2875,2875,2875,2875,0
20240222,170100,2193542540,2875,2875,2875,2875,0
20240222,170000,2193542540,2875,2875,2875,2875,0
20240222,165900,2193542540,2875,2875,2875,2875,0
20240222,165800,2193542540,2875,2875,2875,2875,7952
20240222,165700,2193542540,2875,2875,2875,2875,0
20240222,165600,2193542540,2875,2875,2875,2875,0
20240222,165500,2193542540,2875,2875,2875,2875,0
20240222,165400,2193542540,2875,2875,2875,2875,0
20240222,165300,2193542540,2875,2875,2875,2875,0
20240222,165200,2193542540,2875,2875,2875,2875,0
20240222,165100,2193542540,2875,2875,2875,2875,0
20240222,165000,2193542540,2875,2875,2875,2875,0
20240222,164900,2193542540,2875,2875,2875,2875,0
20240222,164800,2193542540,2875,2875,2875,2875,0
20240222,164700,2193542540,2875,2875,2875,2875,0
20240222,164600,2193542540,2875,2875,2875,2875,0
20240222,164500,2193542540,2875,2875,2875,2875,0
20240222,164400,2193542540,2875,2875,2875,2875,0
20240222,164300,2193542540,2875,2875,2875,2875,0
20240222,164200,2193542540,2875,2875,2875,2875,0
20240222,164100,2193542540,2875,2875,2875,2875,0
20240222,164000,2193542540,2875,2875,2875,2875,0
20240222,163900,2193542540,2875,2875,2875,2875,0
20240222,163800,2193542540,2875,2875,2875,2875,0
20240222,163700,2193542540,2875,2875,2875,2875,0
20240222,163600,2193542540,2875,2875,2875,2875,0
20240222,163500,2193542540,2875,2875,2875,2875,0
20240222,163400,2193542540,2875,2875,2875,2875,0
20240222,163300,2193542540,2875,2875,2875,2875,0
20240222,163200,2193542540,2875,2875,2875,2875,0
20240222,163100,2193542540,2875,2875,2875,2875,0
20240222,163000,2193542540,2875,2875,2875,2875,0
20240222,162900,2193542540,2875,2875,2875,2875,0
20240222,162800,2193542540,2875,2875,2875,2875,7952
20240222,162700,2193542540,2875,2875,2875,2875,0
20240222,162600,2193542540,2875,2875,2875,2875,0
20240222,162500,2193542540,2875,2875,2875,2875,0
20240222,162400,2193542540,2875,2875,2875,2875,0
20240222,162300,2193542540,2875,2875,2875,2875,0
20240222,162200,2193542540,2875,2875,2875,2875,0
20240222,162100,2193542540,2875,2875,2875,2875,0
20240222,162000,2193542540,2875,2875,2875,2875,0
20240222,161900,2193542540,2875,2875,2875,2875,0
20240222,161800,2193542540,2875,2875,2875,2875,0
20240222,161700,2193542540,2875,2875,2875,2875,0
20240222,161600,2193542540,2875,2875,2875,2875,0
20240222,161500,2193542540,2875,2875,2875,2875,0
20240222,161400,2193542540,2875,2875,2875,2875,0
20240222,161300,2193542540,2875,2875,2875,2875,0
20240222,161200,2193542540,2875,2875,2875,2875,0
20240222,161100,2193542540,2875,2875,2875,2875,0
20240222,161000,2193542540,2875,2875,2875,2875,0
20240222,160900,2193542540,2875,2875,2875,2875,0
20240222,160800,2193542540,2875,2875,2875,2875,0
20240222,160700,2193542540,2875,2875,2875,2875,0
20240222,160600,2193542540,2875,2875,2875,2875,0
20240222,160500,2193542540,2875,2875,2875,2875,0
20240222,160400,2193542540,2875,2875,2875,2875,0
20240222,160300,2193542540,2875,2875,2875,2875,0
20240222,160200,2193542540,2875,2875,2875,2875,0
20240222,160100,2193542540,2875,2875,2875,2875,0
20240222,160000,2193542540,2875,2875,2875,2875,0
20240222,155900,2193542540,2875,2875,2875,2875,0
20240222,155800,2193542540,2875,2875,2875,2875,7952
20240222,155700,2193542540,2875,2875,2875,2875,0
20240222,155600,2193542540,2875,2875,2875,2875,0
20240222,155500,2193542540,2875,2875,2875,2875,0
20240222,155400,2193542540,2875,2875,2875,2875,0
20240222,155300,2193542540,2875,2875,2875,2875,0
20240222,155200,2193542540,2875,2875,2875,2875,0
20240222,155100,2193542540,2875,2875,2875,2875,0
20240222,155000,2193542540,2875,2875,2875,2875,0
20240222,154900,2193542540,2875,2875,2875,2875,0
20240222,154800,2193542540,2875,2875,2875,2875,0
20240222,154700,2193542540,2875,2875,2875,2875,0
20240222,154600,2193542540,2875,2875,2875,2875,0
20240222,154500,2193542540,2875,2875,2875,2875,0
20240222,154400,2193542540,2875,2875,2875,2875,0
20240222,154300,2193542540,2875,2875,2875,2875,0
20240222,154200,2193542540,2875,2875,2875,2875,0
20240222,154100,2193542540,2875,2875,2875,2875,0
20240222,154000,2193542540,2875,2875,2875,2875,0
20240222,153900,2193542540,2875,2875,2875,2875,0
20240222,153800,2193542540,2875,2875,2875,2875,0
20240222,153700,2193542540,2875,2875,2875,2875,0
20240222,153600,2193542540,2875,2875,2875,2875,0
20240222,153500,2193542540,2875,2875,2875,2875,0
20240222,153400,2193542540,2875,2875,2875,2875,0
20240222,153300,2193542540,2875,2875,2875,2875,0
20240222,153200,2193542540,2875,2875,2875,2875,0
20240222,153100,2193542540,2875,2875,2875,2875,0
20240222,153000,2193542540,2875,2875,2875,2875,7952
20240222,152900,2170680540,2875,2875,2875,2875,0
20240222,152800,2170680540,2875,2875,2875,2875,0
20240222,152700,2170680540,2875,2875,2875,2875,0
20240222,152600,2170680540,2875,2875,2875,2875,0
20240222,152500,2170680540,2875,2875,2875,2875,0
20240222,152400,2170680540,2875,2875,2875,2875,0
20240222,152300,2170680540,2875,2875,2875,2875,0
20240222,152200,2170680540,2875,2875,2875,2875,0
20240222,152100,2170680540,2875,2875,2875,2875,0
20240222,152000,2170680540,2875,2875,2875,2875,0
20240222,151900,2170680540,2875,2870,2875,2870,1230
20240222,151800,2167147835,2875,2870,2875,2870,76
20240222,151700,2166929350,2875,2870,2875,2870,7374
20240222,151600,2145745420,2870,2860,2870,2860,116
20240222,151500,2145413065,2860,2865,2865,2860,2208
20240222,151400,2139087225,2865,2860,2865,2860,2093
20240222,151300,2133090855,2860,2865,2865,2860,148
20240222,151200,2132666840,2865,2865,2870,2865,169
20240222,151100,2132182605,2860,2865,2865,2860,2730
20240222,151000,2124364595,2865,2870,2870,2865,351
20240222,150900,2123357230,2860,2865,2865,2860,5967
20240222,150800,2106266100,2860,2860,2860,2860,1
20240222,150700,2106263240,2860,2865,2865,2860,1792
20240222,150600,2101130105,2865,2865,2865,2865,18
20240222,150500,2101078535,2865,2865,2870,2865,786
20240222,150400,2098825645,2865,2870,2870,2865,18
20240222,150300,2098774070,2865,2860,2865,2860,17
20240222,150200,2098725445,2860,2870,2870,2860,348
20240222,150100,2097728425,2860,2860,2865,2860,98
20240222,150000,2097448140,2860,2860,2860,2860,1196
20240222,145900,2094027580,2860,2860,2860,2860,961
20240222,145800,2091279120,2860,2860,2865,2860,385
20240222,145700,2090177970,2865,2860,2865,2860,484
20240222,145600,2088793720,2860,2865,2865,2860,799
20240222,145500,2086508375,2860,2860,2860,2860,289
20240222,145400,2085681835,2860,2860,2870,2860,1107
20240222,145300,2082515465,2860,2855,2865,2855,1595
20240222,145200,2077950560,2855,2860,2860,2855,1071
20240222,145100,2074892790,2855,2855,2855,2855,794
20240222,145000,2072625920,2850,2855,2855,2850,4715
20240222,144900,2059183165,2855,2855,2855,2855,954
20240222,144800,2056459495,2855,2855,2855,2855,942
20240222,144700,2053770085,2855,2860,2860,2855,720
20240222,144600,2051714465,2855,2855,2855,2855,682
20240222,144500,2049767355,2855,2855,2855,2855,344
20240222,144400,2048785235,2860,2855,2860,2855,338
20240222,144300,2047820050,2860,2855,2860,2855,947
20240222,144200,2045115365,2855,2850,2855,2850,3260
20240222,144100,2035809875,2850,2855,2855,2850,2619
20240222,144000,2028333115,2855,2855,2855,2855,802
20240222,143900,2026043405,2855,2855,2860,2855,421
20240222,143800,2024841400,2855,2860,2860,2855,605
20240222,143700,2023114120,2855,2860,2860,2855,1030
20240222,143600,2020173335,2855,2855,2860,2855,340
20240222,143500,2019202385,2855,2855,2860,2855,2095
20240222,143400,2013221135,2860,2855,2860,2855,741
20240222,143300,2011105555,2855,2855,2855,2855,262
20240222,143200,2010357545,2855,2855,2855,2855,718
20240222,143100,2008307655,2855,2855,2855,2855,963
20240222,143000,2005558290,2855,2855,2860,2855,12194
20240222,142900,1970742830,2855,2855,2860,2855,744
20240222,142800,1968618625,2855,2855,2860,2855,348
20240222,142700,1967625005,2855,2855,2865,2855,610
20240222,142600,1965881770,2855,2855,2860,2855,2063
20240222,142500,1959989405,2855,2855,2860,2855,1965
20240222,142400,1954374825,2855,2855,2855,2855,276
20240222,142300,1953586845,2855,2855,2855,2855,607
20240222,142200,1951853860,2855,2855,2855,2855,698
20240222,142100,1949861070,2855,2855,2855,2855,683
20240222,142000,1947911105,2855,2855,2860,2855,1043
20240222,141900,1944931575,2855,2860,2860,2855,1255
20240222,141800,1941348240,2855,2855,2855,2855,722
20240222,141700,1939286930,2860,2860,2860,2855,1926
20240222,141600,1933780105,2860,2865,2865,2860,10087
20240222,141500,1904931280,2860,2865,2865,2860,337
20240222,141400,1903967410,2865,2860,2865,2860,613
20240222,141300,1902214175,2860,2860,2860,2860,892
20240222,141200,1899663055,2860,2860,2865,2860,651
20240222,141100,1897800885,2860,2865,2865,2860,274
20240222,141000,1897017125,2860,2865,2865,2860,593
20240222,140900,1895321110,2865,2860,2865,2860,1335
20240222,140800,1891500505,2860,2860,2860,2860,1359
20240222,140700,1887613765,2860,2860,2860,2860,1190
20240222,140600,1884210365,2860,2860,2860,2860,4148
20240222,140500,1872347085,2860,2865,2865,2860,463
20240222,140400,1871020660,2865,2865,2870,2865,726
20240222,140300,1868940395,2865,2870,2870,2865,1031
20240222,140200,1865985080,2865,2860,2870,2860,8124
20240222,140100,1842723860,2860,2865,2865,2860,1501
20240222,140000,1838430210,2865,2865,2865,2865,727
20240222,135900,1836347355,2865,2865,2870,2865,462
20240222,135800,1835023650,2865,2865,2865,2865,672
20240222,135700,1833098370,2860,2865,2865,2860,815
20240222,135600,1830766320,2865,2860,2865,2860,341
20240222,135500,1829790985,2865,2865,2865,2860,790
20240222,135400,1827529510,2865,2860,2865,2860,635
20240222,135300,1825713375,2860,2865,2870,2860,972
20240222,135200,1822931545,2860,2865,2865,2860,1000
20240222,135100,1820069890,2860,2870,2870,2860,1425
20240222,135000,1815982780,2870,2865,2870,2860,404
20240222,134900,1814824850,2865,2860,2865,2860,728
20240222,134800,1812741090,2860,2865,2865,2860,609
20240222,134700,1810996415,2865,2865,2865,2865,694
20240222,134600,1809008105,2865,2865,2865,2865,461
20240222,134500,1807687340,2870,2870,2875,2865,3884
20240222,134400,1796541580,2870,2870,2875,2870,793
20240222,134300,1794265620,2870,2870,2875,2870,434
20240222,134200,1793019940,2870,2870,2870,2870,878
20240222,134100,1790500080,2870,2875,2875,2870,2698
20240222,134000,1782756800,2870,2870,2870,2870,345
20240222,133900,1781766650,2870,2870,2885,2870,990
20240222,133800,1778924785,2875,2875,2875,2875,2286
20240222,133700,1772352535,2875,2875,2875,2870,8963
20240222,133600,1746585295,2870,2870,2870,2870,722
20240222,133500,1744513155,2875,2870,2875,2870,1997
20240222,133400,1738781240,2870,2865,2870,2865,950
20240222,133300,1736057495,2870,2865,2870,2865,1221
20240222,133200,1732554830,2865,2870,2870,2865,981
20240222,133100,1729743265,2870,2865,2870,2865,833
20240222,133000,1727356045,2865,2865,2865,2865,682
20240222,132900,1725402115,2865,2865,2870,2865,1112
20240222,132800,1722213710,2865,2865,2870,2865,4931
20240222,132700,1708086110,2865,2870,2870,2865,324
20240222,132600,1707157820,2870,2870,2870,2865,1668
20240222,132500,1702373655,2865,2870,2870,2865,587
20240222,132400,1700691735,2870,2865,2870,2865,1049
20240222,132300,1697684835,2865,2865,2870,2865,958
20240222,132200,1694938665,2865,2865,2865,2865,566
20240222,132100,1693317075,2865,2865,2870,2865,801
20240222,132000,1691021335,2865,2865,2865,2865,603
20240222,131900,1689293740,2865,2865,2865,2865,351
20240222,131800,1688288125,2865,2865,2865,2865,672
20240222,131700,1686362845,2870,2870,2870,2865,2501
20240222,131600,1679186420,2865,2865,2865,2865,915
20240222,131500,1676564945,2865,2865,2870,2865,1211
20240222,131400,1673095420,2865,2870,2870,2865,603
20240222,131300,1671367815,2865,2860,2865,2860,3579
20240222,131200,1661124610,2860,2860,2860,2860,1210
20240222,131100,1657664010,2860,2855,2865,2855,2120
20240222,131000,1651602530,2855,2855,2855,2855,243
20240222,130900,1650908765,2860,2850,2865,2850,3049
20240222,130800,1642190465,2850,2850,2850,2845,1649
20240222,130700,1637495815,2845,2845,2845,2845,427
20240222,130600,1636281000,2850,2845,2850,2845,241
20240222,130500,1635595350,2845,2850,2855,2845,677
20240222,130400,1633667655,2855,2845,2855,2845,747
20240222,130300,1631541980,2855,2850,2855,2845,62354
20240222,130200,1453858885,2850,2860,2860,2850,3727
20240222,130100,1443221730,2855,2855,2855,2855,679
20240222,130000,1441283185,2855,2855,2855,2855,336
20240222,125900,1440323905,2855,2860,2860,2855,776
20240222,125800,1438108300,2860,2860,2860,2855,262
20240222,125700,1437360175,2860,2860,2860,2855,658
20240222,125600,1435480945,2855,2860,2860,2855,628
20240222,125500,1433687855,2860,2855,2860,2850,759
20240222,125400,1431520540,2855,2850,2860,2850,810
20240222,125300,1429209435,2850,2855,2860,2850,2943
20240222,125200,1420820685,2850,2855,2855,2850,1017
20240222,125100,1417917285,2855,2855,2860,2855,368
20240222,125000,1416866395,2855,2855,2855,2855,2522
20240222,124900,1409666085,2855,2855,2855,2855,1381
20240222,124800,1405723330,2855,2855,2855,2855,614
20240222,124700,1403970360,2860,2855,2860,2855,243
20240222,124600,1403276570,2855,2855,2855,2855,783
20240222,124500,1401041105,2860,2855,2860,2855,1118
20240222,124400,1397849115,2855,2855,2855,2855,329
20240222,124300,1396909820,2855,2855,2855,2855,628
20240222,124200,1395116880,2855,2860,2860,2855,845
20240222,124100,1392703415,2860,2860,2860,2860,345
20240222,124000,1391716715,2860,2860,2865,2860,372
20240222,123900,1390652695,2860,2855,2860,2855,823
20240222,123800,1388298955,2860,2860,2860,2860,239
20240222,123700,1387615415,2855,2855,2855,2855,778
20240222,123600,1385394225,2855,2855,2855,2855,1196
20240222,123500,1381979645,2855,2850,2855,2850,2531
20240222,123400,1374765755,2850,2855,2855,2850,674
20240222,123300,1372843245,2855,2855,2855,2855,6134
20240222,123200,1355330675,2870,2855,2870,2855,323
20240222,123100,1354408255,2855,2855,2870,2855,2207
20240222,123000,1348107240,2855,2860,2870,2855,6500
20240222,122900,1329469285,2860,2860,2860,2855,337
20240222,122800,1328505695,2860,2855,2865,2855,1265
20240222,122700,1324891105,2855,2855,2855,2850,773
20240222,122600,1322687080,2855,2855,2855,2850,156
20240222,122500,1322241725,2855,2855,2855,2850,4256
20240222,122400,1310093785,2855,2855,2855,2855,913
20240222,122300,1307487170,2855,2855,2855,2850,486
20240222,122200,1306099675,2850,2855,2855,2850,6320
20240222,122100,1288061250,2855,2855,2855,2855,641
20240222,122000,1286231195,2855,2855,2855,2855,354
20240222,121900,1285220525,2855,2855,2855,2855,2985
20240222,121800,1276698350,2860,2855,2860,2855,300
20240222,121700,1275840445,2855,2855,2855,2855,328
20240222,121600,1274904005,2855,2855,2855,2855,610
20240222,121500,1273162455,2855,2855,2855,2855,1046
20240222,121400,1270176125,2855,2855,2855,2855,629
20240222,121300,1268380330,2855,2860,2860,2855,743
20240222,121200,1266256815,2860,2860,2860,2855,1310
20240222,121100,1262511935,2860,2860,2870,2860,690
20240222,121000,1260537525,2860,2860,2860,2860,263
20240222,120900,1259785345,2855,2865,2865,2855,865
20240222,120800,1257313080,2855,2865,2865,2855,1026
20240222,120700,1254382065,2860,2855,2865,2855,392
20240222,120600,1253262410,2860,2855,2860,2855,1054
20240222,120500,1250251950,2855,2855,2860,2855,1204
20240222,120400,1246814480,2855,2860,2860,2855,374
20240222,120300,1245746635,2860,2855,2860,2855,661
20240222,120200,1243859475,2855,2860,2860,2855,1150
20240222,120100,1240575725,2855,2855,2860,2855,386
20240222,120000,1239473365,2860,2855,2860,2855,1198
20240222,115900,1236050520,2855,2855,2860,2855,1753
20240222,115800,1231045200,2860,2855,2860,2855,652
20240222,115700,1229183680,2855,2850,2855,2850,1233
20240222,115600,1225666580,2855,2855,2855,2850,6830
20240222,115500,1206180505,2860,2855,2860,2855,795
20240222,115400,1203910770,2855,2855,2855,2855,996
20240222,115300,1201067190,2855,2855,2855,2855,1292
20240222,115200,1197378530,2855,2860,2860,2855,4170
20240222,115100,1185470415,2860,2855,2860,2855,1415
20240222,115000,1181429850,2855,2860,2860,2855,16343
20240222,114900,1134688910,2860,2860,2860,2860,880
20240222,114800,1132172110,2860,2860,2865,2860,934
20240222,114700,1129499370,2860,2860,2860,2860,1484
20240222,114600,1125255130,2860,2865,2865,2860,802
20240222,114500,1122961160,2865,2870,2870,2865,1035
20240222,114400,1119995880,2870,2865,2870,2865,336
20240222,114300,1119033205,2865,2870,2870,2865,958
20240222,114200,1116287955,2870,2865,2870,2865,574
20240222,114100,1114642495,2865,2865,2865,2865,1538
20240222,114000,1110236125,2865,2870,2870,2860,31753
20240222,113900,1019217885,2870,2870,2870,2870,982
20240222,113800,1016399545,2870,2870,2875,2870,5921
20240222,113700,999404775,2870,2870,2870,2870,3187
20240222,113600,990258085,2870,2870,2875,2870,579
20240222,113500,988596255,2870,2870,2875,2870,683
20240222,113400,986635795,2870,2875,2875,2870,642
20240222,113300,984792755,2870,2870,2870,2870,792
20240222,113200,982519715,2870,2870,2870,2870,1873
20240222,113100,977144205,2870,2870,2875,2870,937
20240222,113000,974454960,2870,2870,2875,2870,618
20240222,112900,972681265,2875,2870,2875,2870,1215
20240222,112800,969194210,2870,2870,2870,2870,957
20240222,112700,966447620,2870,2870,2870,2870,845
20240222,112600,964022470,2875,2875,2875,2870,2289
20240222,112500,957452970,2870,2875,2875,2870,10954
20240222,112400,926014490,2875,2870,2875,2870,1702
20240222,112300,921124315,2870,2875,2875,2870,1478
20240222,112200,916882115,2875,2870,2875,2870,961
20240222,112100,914123635,2870,2870,2875,2870,1078
20240222,112000,911029750,2870,2870,2875,2870,9611
20240222,111900,883445270,2870,2870,2870,2870,1606
20240222,111800,878836050,2870,2870,2870,2870,585
20240222,111700,877157100,2875,2875,2875,2870,1892
20240222,111600,871719180,2875,2875,2880,2875,3053
20240222,111500,862941790,2880,2875,2880,2875,741
20240222,111400,860810905,2880,2875,2880,2875,4638
20240222,111300,847456655,2875,2875,2880,2875,1401
20240222,111200,843428770,2875,2875,2875,2875,558
20240222,111100,841824520,2880,2880,2880,2875,1053
20240222,111000,838796605,2875,2875,2880,2875,5160
20240222,110900,823961035,2875,2875,2875,2875,1577
20240222,110800,819427160,2875,2875,2875,2875,354
20240222,110700,818409410,2875,2880,2880,2875,1444
20240222,110600,814257225,2880,2875,2880,2875,669
20240222,110500,812333830,2875,2875,2885,2875,1101
20240222,110400,809167955,2875,2875,2885,2875,447
20240222,110300,807881630,2885,2875,2885,2875,1313
20240222,110200,804106255,2875,2875,2875,2875,374
20240222,110100,803031005,2875,2880,2885,2875,13223
20240222,110000,764982805,2880,2880,2880,2880,1630
20240222,105900,760288405,2880,2880,2885,2880,1543
20240222,105800,755844315,2880,2880,2885,2880,2577
20240222,105700,748417555,2885,2880,2885,2880,907
20240222,105600,745805160,2885,2880,2885,2880,1002
20240222,105500,742917770,2880,2885,2885,2880,4732
20240222,105400,729269510,2880,2880,2880,2880,904
20240222,105300,726665990,2880,2880,2885,2880,1092
20240222,105200,723520525,2885,2880,2885,2880,1240
20240222,105100,719949180,2880,2880,2880,2880,925
20240222,105000,717285180,2880,2880,2880,2880,1237
20240222,104900,713722620,2880,2880,2885,2880,937
20240222,104800,711023560,2880,2885,2885,2880,7101
20240222,104700,690572590,2880,2880,2885,2880,983
20240222,104600,687740060,2880,2875,2880,2875,5995
20240222,104500,670494620,2880,2880,2880,2875,1182
20240222,104400,667095750,2875,2880,2880,2875,1947
20240222,104300,661498075,2875,2880,2880,2875,668
20240222,104200,659577550,2875,2880,2880,2875,889
20240222,104100,657021415,2880,2890,2890,2880,315
20240222,104000,656113915,2890,2880,2890,2880,889
20240222,103900,653552990,2880,2880,2880,2880,1075
20240222,103800,650456990,2880,2880,2880,2880,1132
20240222,103700,647196830,2880,2880,2885,2880,1938
20240222,103600,641615265,2875,2880,2880,2875,968
20240222,103500,638829245,2880,2880,2880,2875,1364
20240222,103400,634902340,2880,2885,2885,2880,845
20240222,103300,632468710,2885,2880,2885,2880,1216
20240222,103200,628966625,2880,2880,2880,2880,947
20240222,103100,626239265,2880,2880,2885,2880,769
20240222,103000,624024445,2880,2880,2885,2880,1621
20240222,102900,619355915,2885,2885,2885,2880,578
20240222,102800,617691150,2880,2880,2880,2875,1894
20240222,102700,612242545,2880,2880,2880,2875,1902
20240222,102600,606771520,2880,2875,2880,2875,979
20240222,102500,603956390,2875,2875,2880,2875,1084
20240222,102400,600838490,2875,2880,2880,2875,1626
20240222,102300,596163725,2875,2880,2880,2875,1963
20240222,102200,590515600,2880,2875,2880,2875,695
20240222,102100,588517105,2875,2875,2880,2875,1039
20240222,102000,585529675,2875,2880,2880,2875,4613
20240222,101900,572251325,2880,2880,2885,2880,1167
20240222,101800,568890330,2880,2875,2880,2875,3547
20240222,101700,558681685,2880,2880,2880,2875,1084
20240222,101600,555565105,2880,2875,2880,2875,394
20240222,101500,554431605,2875,2880,2880,2875,1987
20240222,101400,548718955,2880,2875,2880,2875,1002
20240222,101300,545838180,2875,2875,2880,2875,1571
20240222,101200,541320010,2880,2880,2880,2875,494
20240222,101100,539899070,2875,2875,2880,2875,1271
20240222,101000,536244675,2875,2880,2880,2875,468
20240222,100900,534899155,2880,2885,2885,2875,5583
20240222,100800,518840180,2880,2880,2880,2880,2077
20240222,100700,512858420,2880,2880,2880,2880,1561
20240222,100600,508362740,2880,2885,2885,2880,2248
20240222,100500,501888105,2885,2880,2885,2880,1353
20240222,100400,497989685,2880,2880,2885,2880,6513
20240222,100300,479232005,2880,2890,2890,2880,1207
20240222,100200,475753510,2890,2885,2890,2885,607
20240222,100100,474002310,2885,2880,2885,2880,370
20240222,100000,472934885,2885,2885,2885,2880,607
20240222,095900,471186690,2880,2885,2890,2880,5473
20240222,095800,455417800,2890,2890,2890,2890,937
20240222,095700,452709870,2890,2890,2890,2885,1069
20240222,095600,449621810,2885,2890,2890,2885,203
20240222,095500,449036140,2885,2885,2885,2880,1618
20240222,095400,444368960,2880,2880,2880,2880,852
20240222,095300,441915200,2880,2885,2885,2880,1766
20240222,095200,436823505,2880,2885,2885,2880,126
20240222,095100,436460325,2880,2890,2890,2880,3151
20240222,095000,427363800,2890,2890,2890,2890,1517
20240222,094900,422979670,2890,2890,2895,2890,1587
20240222,094800,418391740,2895,2890,2895,2890,100
20240222,094700,418102585,2890,2890,2890,2890,1560
20240222,094600,413594185,2890,2890,2890,2890,135
20240222,094500,413204035,2890,2890,2890,2890,6079
20240222,094400,395635725,2890,2890,2890,2890,332
20240222,094300,394676245,2895,2895,2895,2890,1235
20240222,094200,391103420,2890,2895,2895,2890,1308
20240222,094100,387318270,2895,2890,2895,2890,278
20240222,094000,386514840,2890,2885,2890,2885,5536
20240222,093900,370520180,2890,2890,2890,2885,806
20240222,093800,368194170,2870,2875,2875,2870,1239
20240222,093700,364633915,2870,2875,2875,2870,11473
20240222,093600,331698615,2875,2880,2880,2875,2324
20240222,093500,325012880,2880,2875,2890,2875,8031
20240222,093400,301921990,2875,2890,2890,2875,3424
20240222,093300,292077675,2875,2885,2890,2875,7845
20240222,093200,269499060,2890,2895,2895,2885,2101
20240222,093100,263437160,2895,2890,2895,2885,1021
20240222,093000,260486865,2885,2885,2890,2885,1590
20240222,092900,255895340,2885,2885,2890,2885,312
20240222,092800,254995160,2885,2895,2895,2885,2959
20240222,092700,246450020,2895,2885,2895,2885,295
20240222,092600,245598895,2885,2900,2900,2885,379
20240222,092500,244503845,2900,2900,2900,2885,621
20240222,092400,242706995,2890,2885,2890,2885,4895
20240222,092300,228584365,2885,2890,2890,2885,3154
20240222,092200,219478815,2890,2890,2900,2890,4993
20240222,092100,205021795,2890,2895,2895,2890,7300
20240222,092000,183907310,2900,2900,2900,2895,2609
20240222,091900,176342560,2900,2905,2905,2900,1147
20240222,091800,173010530,2905,2905,2905,2900,4157
20240222,091700,160951470,2905,2905,2905,2900,1108
20240222,091600,157735600,2905,2910,2910,2905,623
20240222,091500,155925400,2915,2910,2920,2905,1588
20240222,091400,151300200,2910,2920,2920,2905,2053
20240222,091300,145335005,2915,2920,2920,2910,3707
20240222,091200,134535840,2920,2925,2930,2920,367
20240222,091100,133462895,2925,2930,2940,2915,6883
20240222,091000,113299405,2930,2925,2930,2910,728
20240222,090900,111169920,2910,2910,2910,2905,8762
20240222,090800,85675665,2910,2905,2910,2905,7959
20240222,090700,62516610,2905,2895,2910,2890,4871
20240222,090600,48390540,2895,2895,2895,2895,244
20240222,090500,47684160,2895,2895,2900,2895,4
20240222,090400,47672575,2900,2900,2900,2880,255
20240222,090300,46935255,2900,2885,2900,2875,669
20240222,090200,44998340,2870,2870,2875,2865,9298
20240222,090100,18289945,2865,2875,2875,2865,2344
20240222,090000,11561810,2875,2895,2895,2875,4006