stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,201000,188161160,7490,7490,7490,7490,242
20240221,200900,188161160,7490,7490,7490,7490,0
20240221,200800,188161160,7490,7490,7490,7490,0
20240221,200700,188161160,7490,7490,7490,7490,0
20240221,200600,188161160,7490,7490,7490,7490,0
20240221,200500,188161160,7490,7490,7490,7490,0
20240221,200400,188161160,7490,7490,7490,7490,0
20240221,200300,188161160,7490,7490,7490,7490,0
20240221,200200,188161160,7490,7490,7490,7490,0
20240221,200100,188161160,7490,7490,7490,7490,0
20240221,200000,188161160,7490,7490,7490,7490,0
20240221,195900,188161160,7490,7490,7490,7490,0
20240221,195800,188161160,7490,7490,7490,7490,0
20240221,195700,188161160,7490,7490,7490,7490,0
20240221,195600,188161160,7490,7490,7490,7490,0
20240221,195500,188161160,7490,7490,7490,7490,0
20240221,195400,188161160,7490,7490,7490,7490,0
20240221,195300,188161160,7490,7490,7490,7490,0
20240221,195200,188161160,7490,7490,7490,7490,0
20240221,195100,188161160,7490,7490,7490,7490,0
20240221,195000,188161160,7490,7490,7490,7490,0
20240221,194900,188161160,7490,7490,7490,7490,0
20240221,194800,188161160,7490,7490,7490,7490,0
20240221,194700,188161160,7490,7490,7490,7490,0
20240221,194600,188161160,7490,7490,7490,7490,0
20240221,194500,188161160,7490,7490,7490,7490,0
20240221,194400,188161160,7490,7490,7490,7490,0
20240221,194300,188161160,7490,7490,7490,7490,0
20240221,194200,188161160,7490,7490,7490,7490,0
20240221,194100,188161160,7490,7490,7490,7490,0
20240221,194000,188161160,7490,7490,7490,7490,242
20240221,193900,188161160,7490,7490,7490,7490,0
20240221,193800,188161160,7490,7490,7490,7490,0
20240221,193700,188161160,7490,7490,7490,7490,0
20240221,193600,188161160,7490,7490,7490,7490,0
20240221,193500,188161160,7490,7490,7490,7490,0
20240221,193400,188161160,7490,7490,7490,7490,0
20240221,193300,188161160,7490,7490,7490,7490,0
20240221,193200,188161160,7490,7490,7490,7490,0
20240221,193100,188161160,7490,7490,7490,7490,0
20240221,193000,188161160,7490,7490,7490,7490,0
20240221,192900,188161160,7490,7490,7490,7490,0
20240221,192800,188161160,7490,7490,7490,7490,0
20240221,192700,188161160,7490,7490,7490,7490,0
20240221,192600,188161160,7490,7490,7490,7490,0
20240221,192500,188161160,7490,7490,7490,7490,0
20240221,192400,188161160,7490,7490,7490,7490,0
20240221,192300,188161160,7490,7490,7490,7490,0
20240221,192200,188161160,7490,7490,7490,7490,0
20240221,192100,188161160,7490,7490,7490,7490,0
20240221,192000,188161160,7490,7490,7490,7490,0
20240221,191900,188161160,7490,7490,7490,7490,0
20240221,191800,188161160,7490,7490,7490,7490,0
20240221,191700,188161160,7490,7490,7490,7490,0
20240221,191600,188161160,7490,7490,7490,7490,0
20240221,191500,188161160,7490,7490,7490,7490,0
20240221,191400,188161160,7490,7490,7490,7490,0
20240221,191300,188161160,7490,7490,7490,7490,0
20240221,191200,188161160,7490,7490,7490,7490,0
20240221,191100,188161160,7490,7490,7490,7490,0
20240221,191000,188161160,7490,7490,7490,7490,242
20240221,190900,188161160,7490,7490,7490,7490,0
20240221,190800,188161160,7490,7490,7490,7490,0
20240221,190700,188161160,7490,7490,7490,7490,0
20240221,190600,188161160,7490,7490,7490,7490,0
20240221,190500,188161160,7490,7490,7490,7490,0
20240221,190400,188161160,7490,7490,7490,7490,0
20240221,190300,188161160,7490,7490,7490,7490,0
20240221,190200,188161160,7490,7490,7490,7490,0
20240221,190100,188161160,7490,7490,7490,7490,0
20240221,190000,188161160,7490,7490,7490,7490,0
20240221,185900,188161160,7490,7490,7490,7490,0
20240221,185800,188161160,7490,7490,7490,7490,0
20240221,185700,188161160,7490,7490,7490,7490,0
20240221,185600,188161160,7490,7490,7490,7490,0
20240221,185500,188161160,7490,7490,7490,7490,0
20240221,185400,188161160,7490,7490,7490,7490,0
20240221,185300,188161160,7490,7490,7490,7490,0
20240221,185200,188161160,7490,7490,7490,7490,0
20240221,185100,188161160,7490,7490,7490,7490,0
20240221,185000,188161160,7490,7490,7490,7490,0
20240221,184900,188161160,7490,7490,7490,7490,0
20240221,184800,188161160,7490,7490,7490,7490,0
20240221,184700,188161160,7490,7490,7490,7490,0
20240221,184600,188161160,7490,7490,7490,7490,0
20240221,184500,188161160,7490,7490,7490,7490,0
20240221,184400,188161160,7490,7490,7490,7490,0
20240221,184300,188161160,7490,7490,7490,7490,0
20240221,184200,188161160,7490,7490,7490,7490,0
20240221,184100,188161160,7490,7490,7490,7490,0
20240221,184000,188161160,7490,7490,7490,7490,242
20240221,183900,188161160,7490,7490,7490,7490,0
20240221,183800,188161160,7490,7490,7490,7490,0
20240221,183700,188161160,7490,7490,7490,7490,0
20240221,183600,188161160,7490,7490,7490,7490,0
20240221,183500,188161160,7490,7490,7490,7490,0
20240221,183400,188161160,7490,7490,7490,7490,0
20240221,183300,188161160,7490,7490,7490,7490,0
20240221,183200,188161160,7490,7490,7490,7490,0
20240221,183100,188161160,7490,7490,7490,7490,0
20240221,183000,188161160,7490,7490,7490,7490,0
20240221,182900,188161160,7490,7490,7490,7490,0
20240221,182800,188161160,7490,7490,7490,7490,0
20240221,182700,188161160,7490,7490,7490,7490,0
20240221,182600,188161160,7490,7490,7490,7490,0
20240221,182500,188161160,7490,7490,7490,7490,0
20240221,182400,188161160,7490,7490,7490,7490,0
20240221,182300,188161160,7490,7490,7490,7490,0
20240221,182200,188161160,7490,7490,7490,7490,0
20240221,182100,188161160,7490,7490,7490,7490,0
20240221,182000,188161160,7490,7490,7490,7490,0
20240221,181900,188161160,7490,7490,7490,7490,0
20240221,181800,188161160,7490,7490,7490,7490,0
20240221,181700,188161160,7490,7490,7490,7490,0
20240221,181600,188161160,7490,7490,7490,7490,0
20240221,181500,188161160,7490,7490,7490,7490,0
20240221,181400,188161160,7490,7490,7490,7490,0
20240221,181300,188161160,7490,7490,7490,7490,0
20240221,181200,188161160,7490,7490,7490,7490,0
20240221,181100,188161160,7490,7490,7490,7490,0
20240221,181000,188161160,7490,7490,7490,7490,242
20240221,180900,188161160,7490,7490,7490,7490,0
20240221,180800,188161160,7490,7490,7490,7490,0
20240221,180700,188161160,7490,7490,7490,7490,0
20240221,180600,188161160,7490,7490,7490,7490,0
20240221,180500,188161160,7490,7490,7490,7490,0
20240221,180400,188161160,7490,7490,7490,7490,0
20240221,180300,188161160,7490,7490,7490,7490,0
20240221,180200,188161160,7490,7490,7490,7490,0
20240221,180100,188161160,7490,7490,7490,7490,0
20240221,180000,188161160,7490,7490,7490,7490,0
20240221,175900,188161160,7490,7490,7490,7490,0
20240221,175800,188161160,7490,7490,7490,7490,0
20240221,175700,188161160,7490,7490,7490,7490,0
20240221,175600,188161160,7490,7490,7490,7490,0
20240221,175500,188161160,7490,7490,7490,7490,0
20240221,175400,188161160,7490,7490,7490,7490,0
20240221,175300,188161160,7490,7490,7490,7490,0
20240221,175200,188161160,7490,7490,7490,7490,0
20240221,175100,188161160,7490,7490,7490,7490,0
20240221,175000,188161160,7490,7490,7490,7490,0
20240221,174900,188161160,7490,7490,7490,7490,0
20240221,174800,188161160,7490,7490,7490,7490,0
20240221,174700,188161160,7490,7490,7490,7490,0
20240221,174600,188161160,7490,7490,7490,7490,0
20240221,174500,188161160,7490,7490,7490,7490,0
20240221,174400,188161160,7490,7490,7490,7490,0
20240221,174300,188161160,7490,7490,7490,7490,0
20240221,174200,188161160,7490,7490,7490,7490,0
20240221,174100,188161160,7490,7490,7490,7490,0
20240221,174000,188161160,7490,7490,7490,7490,242
20240221,173900,188161160,7490,7490,7490,7490,0
20240221,173800,188161160,7490,7490,7490,7490,0
20240221,173700,188161160,7490,7490,7490,7490,0
20240221,173600,188161160,7490,7490,7490,7490,0
20240221,173500,188161160,7490,7490,7490,7490,0
20240221,173400,188161160,7490,7490,7490,7490,0
20240221,173300,188161160,7490,7490,7490,7490,0
20240221,173200,188161160,7490,7490,7490,7490,0
20240221,173100,188161160,7490,7490,7490,7490,0
20240221,173000,188161160,7490,7490,7490,7490,0
20240221,172900,188161160,7490,7490,7490,7490,0
20240221,172800,188161160,7490,7490,7490,7490,0
20240221,172700,188161160,7490,7490,7490,7490,0
20240221,172600,188161160,7490,7490,7490,7490,0
20240221,172500,188161160,7490,7490,7490,7490,0
20240221,172400,188161160,7490,7490,7490,7490,0
20240221,172300,188161160,7490,7490,7490,7490,0
20240221,172200,188161160,7490,7490,7490,7490,0
20240221,172100,188161160,7490,7490,7490,7490,0
20240221,172000,188161160,7490,7490,7490,7490,0
20240221,171900,188161160,7490,7490,7490,7490,0
20240221,171800,188161160,7490,7490,7490,7490,0
20240221,171700,188161160,7490,7490,7490,7490,0
20240221,171600,188161160,7490,7490,7490,7490,0
20240221,171500,188161160,7490,7490,7490,7490,0
20240221,171400,188161160,7490,7490,7490,7490,0
20240221,171300,188161160,7490,7490,7490,7490,0
20240221,171200,188161160,7490,7490,7490,7490,0
20240221,171100,188161160,7490,7490,7490,7490,0
20240221,171000,188161160,7490,7490,7490,7490,242
20240221,170900,188161160,7490,7490,7490,7490,0
20240221,170800,188161160,7490,7490,7490,7490,0
20240221,170700,188161160,7490,7490,7490,7490,0
20240221,170600,188161160,7490,7490,7490,7490,0
20240221,170500,188161160,7490,7490,7490,7490,0
20240221,170400,188161160,7490,7490,7490,7490,0
20240221,170300,188161160,7490,7490,7490,7490,0
20240221,170200,188161160,7490,7490,7490,7490,0
20240221,170100,188161160,7490,7490,7490,7490,0
20240221,170000,188161160,7490,7490,7490,7490,0
20240221,165900,188161160,7490,7490,7490,7490,0
20240221,165800,188161160,7490,7490,7490,7490,0
20240221,165700,188161160,7490,7490,7490,7490,0
20240221,165600,188161160,7490,7490,7490,7490,0
20240221,165500,188161160,7490,7490,7490,7490,0
20240221,165400,188161160,7490,7490,7490,7490,0
20240221,165300,188161160,7490,7490,7490,7490,0
20240221,165200,188161160,7490,7490,7490,7490,0
20240221,165100,188161160,7490,7490,7490,7490,0
20240221,165000,188161160,7490,7490,7490,7490,0
20240221,164900,188161160,7490,7490,7490,7490,0
20240221,164800,188161160,7490,7490,7490,7490,0
20240221,164700,188161160,7490,7490,7490,7490,0
20240221,164600,188161160,7490,7490,7490,7490,0
20240221,164500,188161160,7490,7490,7490,7490,0
20240221,164400,188161160,7490,7490,7490,7490,0
20240221,164300,188161160,7490,7490,7490,7490,0
20240221,164200,188161160,7490,7490,7490,7490,0
20240221,164100,188161160,7490,7490,7490,7490,0
20240221,164000,188161160,7490,7490,7490,7490,242
20240221,163900,188161160,7490,7490,7490,7490,0
20240221,163800,188161160,7490,7490,7490,7490,0
20240221,163700,188161160,7490,7490,7490,7490,0
20240221,163600,188161160,7490,7490,7490,7490,0
20240221,163500,188161160,7490,7490,7490,7490,0
20240221,163400,188161160,7490,7490,7490,7490,0
20240221,163300,188161160,7490,7490,7490,7490,0
20240221,163200,188161160,7490,7490,7490,7490,0
20240221,163100,188161160,7490,7490,7490,7490,0
20240221,163000,188161160,7490,7490,7490,7490,0
20240221,162900,188161160,7490,7490,7490,7490,0
20240221,162800,188161160,7490,7490,7490,7490,0
20240221,162700,188161160,7490,7490,7490,7490,0
20240221,162600,188161160,7490,7490,7490,7490,0
20240221,162500,188161160,7490,7490,7490,7490,0
20240221,162400,188161160,7490,7490,7490,7490,0
20240221,162300,188161160,7490,7490,7490,7490,0
20240221,162200,188161160,7490,7490,7490,7490,0
20240221,162100,188161160,7490,7490,7490,7490,0
20240221,162000,188161160,7490,7490,7490,7490,0
20240221,161900,188161160,7490,7490,7490,7490,0
20240221,161800,188161160,7490,7490,7490,7490,0
20240221,161700,188161160,7490,7490,7490,7490,0
20240221,161600,188161160,7490,7490,7490,7490,0
20240221,161500,188161160,7490,7490,7490,7490,0
20240221,161400,188161160,7490,7490,7490,7490,0
20240221,161300,188161160,7490,7490,7490,7490,0
20240221,161200,188161160,7490,7490,7490,7490,0
20240221,161100,188161160,7490,7490,7490,7490,0
20240221,161000,188161160,7490,7490,7490,7490,242
20240221,160900,188161160,7490,7490,7490,7490,0
20240221,160800,188161160,7490,7490,7490,7490,0
20240221,160700,188161160,7490,7490,7490,7490,0
20240221,160600,188161160,7490,7490,7490,7490,0
20240221,160500,188161160,7490,7490,7490,7490,0
20240221,160400,188161160,7490,7490,7490,7490,0
20240221,160300,188161160,7490,7490,7490,7490,0
20240221,160200,188161160,7490,7490,7490,7490,0
20240221,160100,188161160,7490,7490,7490,7490,0
20240221,160000,188161160,7490,7490,7490,7490,0
20240221,155900,188161160,7490,7490,7490,7490,0
20240221,155800,188161160,7490,7490,7490,7490,0
20240221,155700,188161160,7490,7490,7490,7490,0
20240221,155600,188161160,7490,7490,7490,7490,0
20240221,155500,188161160,7490,7490,7490,7490,0
20240221,155400,188161160,7490,7490,7490,7490,0
20240221,155300,188161160,7490,7490,7490,7490,0
20240221,155200,188161160,7490,7490,7490,7490,0
20240221,155100,188161160,7490,7490,7490,7490,0
20240221,155000,188161160,7490,7490,7490,7490,0
20240221,154900,188161160,7490,7490,7490,7490,0
20240221,154800,188161160,7490,7490,7490,7490,0
20240221,154700,188161160,7490,7490,7490,7490,0
20240221,154600,188161160,7490,7490,7490,7490,0
20240221,154500,188161160,7490,7490,7490,7490,0
20240221,154400,188161160,7490,7490,7490,7490,0
20240221,154300,188161160,7490,7490,7490,7490,0
20240221,154200,188161160,7490,7490,7490,7490,0
20240221,154100,188161160,7490,7490,7490,7490,0
20240221,154000,188161160,7490,7490,7490,7490,242
20240221,153900,188161160,7490,7490,7490,7490,0
20240221,153800,188161160,7490,7490,7490,7490,0
20240221,153700,188161160,7490,7490,7490,7490,0
20240221,153600,188161160,7490,7490,7490,7490,0
20240221,153500,188161160,7490,7490,7490,7490,0
20240221,153400,188161160,7490,7490,7490,7490,0
20240221,153300,188161160,7490,7490,7490,7490,0
20240221,153200,188161160,7490,7490,7490,7490,0
20240221,153100,188161160,7490,7490,7490,7490,0
20240221,153000,188161160,7490,7490,7490,7490,242
20240221,152900,186348580,7410,7410,7410,7410,0
20240221,152800,186348580,7410,7410,7410,7410,0
20240221,152700,186348580,7410,7410,7410,7410,0
20240221,152600,186348580,7410,7410,7410,7410,0
20240221,152500,186348580,7410,7410,7410,7410,0
20240221,152400,186348580,7410,7410,7410,7410,0
20240221,152300,186348580,7410,7410,7410,7410,0
20240221,152200,186348580,7410,7410,7410,7410,0
20240221,152100,186348580,7410,7410,7410,7410,0
20240221,152000,186348580,7410,7410,7410,7410,0
20240221,151900,186348580,7410,7430,7470,7410,824
20240221,151800,180227570,7430,7430,7430,7430,90
20240221,151700,179558870,7430,7430,7430,7420,107
20240221,151600,178763870,7430,7410,7430,7400,26
20240221,151500,178571200,7410,7390,7410,7390,244
20240221,151400,176765630,7400,7400,7400,7400,1
20240221,151300,176758230,7370,7370,7370,7370,0
20240221,151200,176758230,7370,7400,7400,7370,353
20240221,151100,174155980,7400,7390,7400,7390,50
20240221,151000,173786470,7400,7400,7400,7400,0
20240221,150900,173786470,7400,7400,7400,7400,8
20240221,150800,173727270,7400,7400,7400,7400,0
20240221,150700,173727270,7400,7400,7400,7400,13
20240221,150600,173631070,7400,7400,7400,7400,0
20240221,150500,173631070,7400,7400,7400,7400,25
20240221,150400,173446070,7400,7400,7400,7400,0
20240221,150300,173446070,7400,7400,7400,7400,3
20240221,150200,173423870,7400,7400,7400,7400,2
20240221,150100,173409070,7390,7390,7390,7390,0
20240221,150000,173409070,7390,7390,7390,7390,0
20240221,145900,173409070,7390,7390,7390,7390,0
20240221,145800,173409070,7390,7390,7390,7390,0
20240221,145700,173409070,7390,7390,7390,7390,6
20240221,145600,173364730,7390,7380,7390,7380,104
20240221,145500,172596210,7380,7380,7380,7380,4
20240221,145400,172566690,7390,7390,7390,7390,0
20240221,145300,172566690,7390,7400,7400,7390,202
20240221,145200,171071900,7400,7400,7400,7400,0
20240221,145100,171071900,7400,7400,7400,7400,0
20240221,145000,171071900,7400,7400,7400,7400,100
20240221,144900,170331900,7400,7400,7400,7400,0
20240221,144800,170331900,7400,7400,7400,7400,0
20240221,144700,170331900,7400,7400,7400,7390,51
20240221,144600,169954980,7400,7400,7400,7400,11
20240221,144500,169873580,7400,7400,7400,7390,169
20240221,144400,168624560,7390,7390,7390,7390,0
20240221,144300,168624560,7390,7390,7390,7390,0
20240221,144200,168624560,7390,7390,7390,7390,0
20240221,144100,168624560,7390,7390,7390,7390,0
20240221,144000,168624560,7390,7400,7400,7390,104
20240221,143900,167855960,7400,7390,7400,7390,240
20240221,143800,166080010,7390,7390,7390,7390,20
20240221,143700,165932210,7390,7390,7390,7390,9
20240221,143600,165865700,7390,7390,7390,7390,12
20240221,143500,165777020,7390,7390,7390,7390,11
20240221,143400,165695730,7390,7390,7400,7390,30
20240221,143300,165473950,7400,7400,7410,7390,209
20240221,143200,163928900,7410,7380,7410,7380,202
20240221,143100,162438080,7380,7390,7390,7380,200
20240221,143000,160961080,7380,7380,7380,7380,0
20240221,142900,160961080,7380,7380,7380,7380,0
20240221,142800,160961080,7380,7380,7380,7380,200
20240221,142700,159485080,7380,7380,7380,7380,0
20240221,142600,159485080,7380,7400,7400,7380,680
20240221,142500,154458510,7410,7410,7410,7410,0
20240221,142400,154458510,7410,7410,7410,7410,7
20240221,142300,154406640,7460,7460,7460,7460,0
20240221,142200,154406640,7460,7460,7460,7460,0
20240221,142100,154406640,7460,7460,7460,7460,10
20240221,142000,154332040,7460,7460,7460,7460,0
20240221,141900,154332040,7460,7460,7460,7460,98
20240221,141800,153600960,7460,7460,7460,7460,0
20240221,141700,153600960,7460,7460,7460,7460,0
20240221,141600,153600960,7460,7460,7460,7460,3
20240221,141500,153578580,7400,7400,7400,7400,0
20240221,141400,153578580,7400,7400,7400,7400,0
20240221,141300,153578580,7400,7400,7400,7400,0
20240221,141200,153578580,7400,7400,7400,7400,0
20240221,141100,153578580,7400,7400,7400,7400,0
20240221,141000,153578580,7400,7430,7430,7400,1800
20240221,140900,140250270,7430,7440,7440,7430,605
20240221,140800,135751700,7460,7460,7460,7460,0
20240221,140700,135751700,7460,7470,7470,7450,569
20240221,140600,131511610,7460,7460,7460,7460,0
20240221,140500,131511610,7460,7470,7470,7460,516
20240221,140400,127661840,7480,7480,7480,7480,0
20240221,140300,127661840,7480,7480,7480,7480,1
20240221,140200,127654360,7480,7480,7480,7480,0
20240221,140100,127654360,7480,7480,7480,7480,0
20240221,140000,127654360,7480,7480,7480,7480,1
20240221,135900,127646880,7480,7480,7480,7480,0
20240221,135800,127646880,7480,7480,7480,7480,0
20240221,135700,127646880,7480,7480,7480,7480,6
20240221,135600,127602000,7480,7480,7480,7480,105
20240221,135500,126816600,7480,7480,7480,7480,0
20240221,135400,126816600,7480,7480,7480,7480,101
20240221,135300,126061120,7480,7480,7480,7480,104
20240221,135200,125283200,7480,7480,7480,7480,7
20240221,135100,125230840,7480,7480,7480,7480,5
20240221,135000,125193440,7480,7480,7480,7480,1
20240221,134900,125185960,7470,7470,7470,7470,5
20240221,134800,125148610,7470,7480,7480,7470,8
20240221,134700,125088780,7480,7470,7480,7470,10
20240221,134600,125014060,7480,7470,7480,7470,15
20240221,134500,124901990,7480,7470,7480,7470,56
20240221,134400,124483610,7470,7470,7470,7470,0
20240221,134300,124483610,7470,7470,7470,7470,8
20240221,134200,124423850,7470,7470,7470,7470,2
20240221,134100,124408910,7480,7470,7480,7470,3
20240221,134000,124386490,7470,7480,7480,7470,38
20240221,133900,124102620,7480,7490,7490,7480,5
20240221,133800,124065210,7500,7490,7500,7470,477
20240221,133700,120500180,7480,7490,7500,7480,13
20240221,133600,120402820,7490,7500,7500,7490,15
20240221,133500,120290360,7500,7490,7500,7490,17
20240221,133400,120162890,7490,7500,7500,7490,70
20240221,133300,119638580,7500,7500,7500,7500,0
20240221,133200,119638580,7500,7500,7500,7500,0
20240221,133100,119638580,7500,7500,7500,7500,0
20240221,133000,119638580,7500,7500,7500,7500,4
20240221,132900,119608580,7500,7500,7500,7500,0
20240221,132800,119608580,7500,7500,7500,7500,0
20240221,132700,119608580,7500,7500,7500,7500,2
20240221,132600,119593580,7500,7500,7500,7500,0
20240221,132500,119593580,7500,7500,7500,7500,5
20240221,132400,119556080,7500,7500,7500,7500,7
20240221,132300,119503580,7500,7500,7500,7500,3
20240221,132200,119481080,7500,7500,7500,7500,1
20240221,132100,119473580,7500,7500,7500,7500,3
20240221,132000,119451080,7500,7500,7500,7500,25
20240221,131900,119263580,7500,7500,7500,7500,3
20240221,131800,119241080,7500,7500,7500,7500,2
20240221,131700,119226080,7500,7500,7500,7500,3
20240221,131600,119203580,7500,7500,7500,7500,1
20240221,131500,119196080,7500,7500,7500,7500,0
20240221,131400,119196080,7500,7490,7500,7490,2
20240221,131300,119181090,7490,7500,7500,7490,28
20240221,131200,118971100,7510,7510,7510,7510,2
20240221,131100,118956080,7510,7520,7520,7510,4
20240221,131000,118926030,7510,7510,7510,7510,1
20240221,130900,118918520,7520,7510,7520,7510,11
20240221,130800,118835900,7500,7500,7500,7500,2
20240221,130700,118820900,7500,7500,7500,7500,10
20240221,130600,118745900,7500,7510,7510,7500,5
20240221,130500,118708380,7500,7500,7500,7500,122
20240221,130400,117793380,7500,7500,7500,7500,4
20240221,130300,117763380,7520,7510,7520,7510,38
20240221,130200,117477780,7510,7510,7510,7510,2
20240221,130100,117462760,7510,7510,7510,7500,5
20240221,130000,117425220,7510,7510,7510,7510,1
20240221,125900,117417710,7510,7510,7510,7510,17
20240221,125800,117290040,7510,7510,7510,7510,1
20240221,125700,117282530,7510,7510,7510,7510,1
20240221,125600,117275020,7510,7500,7510,7500,11
20240221,125500,117192510,7520,7520,7520,7520,0
20240221,125400,117192510,7520,7510,7520,7510,103
20240221,125300,116418960,7500,7500,7500,7500,118
20240221,125200,115533960,7510,7510,7510,7510,101
20240221,125100,114775450,7510,7510,7510,7510,0
20240221,125000,114775450,7510,7510,7520,7510,3
20240221,124900,114752910,7510,7520,7520,7510,58
20240221,124800,114316770,7520,7520,7520,7520,0
20240221,124700,114316770,7520,7520,7520,7520,0
20240221,124600,114316770,7520,7520,7520,7520,1
20240221,124500,114309250,7510,7510,7510,7510,9
20240221,124400,114241660,7510,7520,7520,7510,26
20240221,124300,114046380,7520,7520,7520,7520,5
20240221,124200,114008780,7520,7520,7520,7520,0
20240221,124100,114008780,7520,7520,7520,7520,3
20240221,124000,113986220,7520,7520,7520,7520,0
20240221,123900,113986220,7520,7510,7520,7510,14
20240221,123800,113881060,7510,7520,7520,7510,11
20240221,123700,113798440,7510,7510,7520,7510,14
20240221,123600,113693260,7510,7510,7510,7510,3
20240221,123500,113670730,7510,7510,7510,7500,13
20240221,123400,113573210,7510,7500,7510,7500,44
20240221,123300,113243200,7500,7490,7500,7490,9
20240221,123200,113175770,7490,7490,7490,7490,7
20240221,123100,113123340,7480,7500,7500,7480,49
20240221,123000,112756800,7480,7500,7500,7480,3
20240221,122900,112734340,7480,7490,7490,7480,301
20240221,122800,110480300,7500,7500,7500,7500,1
20240221,122700,110472800,7500,7500,7500,7500,0
20240221,122600,110472800,7500,7500,7500,7500,0
20240221,122500,110472800,7500,7500,7500,7500,2
20240221,122400,110457800,7500,7500,7500,7500,1
20240221,122300,110450300,7490,7490,7490,7490,13
20240221,122200,110352930,7500,7500,7500,7500,0
20240221,122100,110352930,7500,7500,7500,7500,0
20240221,122000,110352930,7500,7510,7510,7500,38
20240221,121900,110067890,7510,7510,7510,7510,0
20240221,121800,110067890,7510,7510,7510,7510,0
20240221,121700,110067890,7510,7510,7510,7510,8
20240221,121600,110007810,7520,7520,7520,7520,0
20240221,121500,110007810,7520,7520,7520,7520,0
20240221,121400,110007810,7520,7520,7520,7520,0
20240221,121300,110007810,7520,7520,7520,7520,0
20240221,121200,110007810,7520,7520,7520,7520,0
20240221,121100,110007810,7520,7520,7520,7520,0
20240221,121000,110007810,7520,7520,7520,7520,0
20240221,120900,110007810,7520,7520,7520,7520,4
20240221,120800,109977730,7520,7520,7520,7520,0
20240221,120700,109977730,7520,7520,7520,7520,0
20240221,120600,109977730,7520,7530,7530,7520,3
20240221,120500,109955160,7530,7530,7530,7530,0
20240221,120400,109955160,7530,7530,7530,7530,2
20240221,120300,109940100,7540,7540,7540,7540,1
20240221,120200,109932560,7540,7540,7540,7540,0
20240221,120100,109932560,7540,7540,7540,7540,1
20240221,120000,109925020,7530,7530,7530,7530,1
20240221,115900,109917490,7540,7540,7540,7540,0
20240221,115800,109917490,7540,7540,7540,7540,0
20240221,115700,109917490,7540,7540,7540,7540,0
20240221,115600,109917490,7540,7540,7540,7540,0
20240221,115500,109917490,7540,7540,7540,7540,0
20240221,115400,109917490,7540,7540,7540,7540,0
20240221,115300,109917490,7540,7540,7540,7540,0
20240221,115200,109917490,7540,7540,7540,7540,0
20240221,115100,109917490,7540,7540,7540,7540,0
20240221,115000,109917490,7540,7540,7540,7540,0
20240221,114900,109917490,7540,7540,7540,7540,0
20240221,114800,109917490,7540,7540,7540,7540,0
20240221,114700,109917490,7540,7540,7540,7540,2
20240221,114600,109902410,7540,7540,7540,7540,1
20240221,114500,109894870,7540,7540,7540,7540,0
20240221,114400,109894870,7540,7540,7540,7540,0
20240221,114300,109894870,7540,7540,7540,7540,0
20240221,114200,109894870,7540,7540,7540,7540,0
20240221,114100,109894870,7540,7540,7540,7540,0
20240221,114000,109894870,7540,7540,7540,7540,1
20240221,113900,109887330,7540,7540,7540,7540,0
20240221,113800,109887330,7540,7540,7540,7540,1
20240221,113700,109879790,7550,7550,7550,7550,0
20240221,113600,109879790,7550,7550,7550,7550,0
20240221,113500,109879790,7550,7550,7550,7550,0
20240221,113400,109879790,7550,7550,7550,7550,0
20240221,113300,109879790,7550,7550,7550,7550,1
20240221,113200,109872240,7560,7560,7560,7560,0
20240221,113100,109872240,7560,7540,7560,7480,654
20240221,113000,104973470,7580,7580,7580,7580,0
20240221,112900,104973470,7580,7580,7580,7580,4
20240221,112800,104943150,7550,7570,7570,7550,14
20240221,112700,104837380,7580,7560,7580,7560,25
20240221,112600,104647900,7560,7560,7560,7560,3
20240221,112500,104625220,7580,7550,7580,7550,108
20240221,112400,103806640,7580,7580,7580,7580,0
20240221,112300,103806640,7580,7580,7580,7580,0
20240221,112200,103806640,7580,7580,7580,7580,2
20240221,112100,103791480,7570,7570,7570,7570,16
20240221,112000,103670360,7560,7560,7570,7560,283
20240221,111900,101530110,7560,7550,7560,7550,31
20240221,111800,101296050,7550,7540,7550,7500,934
20240221,111700,94253040,7530,7530,7530,7530,199
20240221,111600,92754570,7530,7530,7530,7530,0
20240221,111500,92754570,7530,7510,7530,7510,772
20240221,111400,86955790,7500,7500,7500,7500,2
20240221,111300,86940790,7490,7490,7490,7490,0
20240221,111200,86940790,7490,7490,7490,7490,0
20240221,111100,86940790,7490,7490,7490,7490,0
20240221,111000,86940790,7490,7490,7490,7490,96
20240221,110900,86221750,7480,7480,7480,7480,30
20240221,110800,85997350,7490,7490,7490,7490,5
20240221,110700,85959900,7490,7490,7490,7490,0
20240221,110600,85959900,7490,7490,7490,7490,301
20240221,110500,83705410,7500,7500,7500,7500,200
20240221,110400,82205410,7500,7500,7500,7500,100
20240221,110300,81455410,7500,7500,7510,7480,1157
20240221,110200,72783450,7510,7510,7510,7510,0
20240221,110100,72783450,7510,7520,7520,7510,37
20240221,110000,72505570,7520,7520,7520,7520,0
20240221,105900,72505570,7520,7520,7520,7520,20
20240221,105800,72355170,7520,7520,7520,7520,2
20240221,105700,72340130,7540,7540,7540,7540,0
20240221,105600,72340130,7540,7540,7540,7540,2
20240221,105500,72325050,7500,7500,7500,7500,0
20240221,105400,72325050,7500,7530,7530,7500,1900
20240221,105300,58058070,7560,7560,7560,7560,0
20240221,105200,58058070,7560,7560,7560,7560,0
20240221,105100,58058070,7560,7560,7560,7560,0
20240221,105000,58058070,7560,7560,7560,7560,0
20240221,104900,58058070,7560,7560,7560,7560,1
20240221,104800,58050510,7520,7520,7520,7520,0
20240221,104700,58050510,7520,7560,7560,7520,600
20240221,104600,53530680,7560,7560,7560,7560,0
20240221,104500,53530680,7560,7560,7560,7560,0
20240221,104400,53530680,7560,7560,7560,7560,0
20240221,104300,53530680,7560,7560,7560,7560,0
20240221,104200,53530680,7560,7560,7560,7560,7
20240221,104100,53477760,7560,7560,7560,7560,0
20240221,104000,53477760,7560,7560,7560,7560,2
20240221,103900,53462640,7560,7560,7560,7560,66
20240221,103800,52963680,7560,7560,7560,7560,0
20240221,103700,52963680,7560,7570,7570,7560,27
20240221,103600,52759300,7580,7580,7580,7580,0
20240221,103500,52759300,7580,7580,7580,7580,26
20240221,103400,52562220,7590,7590,7590,7590,0
20240221,103300,52562220,7590,7590,7590,7590,0
20240221,103200,52562220,7590,7590,7590,7590,0
20240221,103100,52562220,7590,7590,7590,7590,0
20240221,103000,52562220,7590,7590,7590,7590,0
20240221,102900,52562220,7590,7590,7590,7590,0
20240221,102800,52562220,7590,7590,7590,7590,1
20240221,102700,52554630,7590,7590,7590,7590,0
20240221,102600,52554630,7590,7590,7590,7590,29
20240221,102500,52334520,7590,7590,7590,7590,1
20240221,102400,52326930,7590,7590,7590,7590,0
20240221,102300,52326930,7590,7590,7590,7590,8
20240221,102200,52266210,7600,7600,7600,7600,0
20240221,102100,52266210,7600,7600,7600,7600,26
20240221,102000,52068610,7610,7610,7610,7610,0
20240221,101900,52068610,7610,7610,7610,7610,0
20240221,101800,52068610,7610,7610,7610,7610,0
20240221,101700,52068610,7610,7610,7610,7610,0
20240221,101600,52068610,7610,7610,7610,7610,0
20240221,101500,52068610,7610,7610,7610,7610,0
20240221,101400,52068610,7610,7610,7610,7610,121
20240221,101300,51147800,7620,7620,7620,7620,0
20240221,101200,51147800,7620,7620,7620,7620,0
20240221,101100,51147800,7620,7620,7620,7620,0
20240221,101000,51147800,7620,7620,7620,7620,20
20240221,100900,50995400,7630,7630,7630,7630,0
20240221,100800,50995400,7630,7620,7630,7620,50
20240221,100700,50614000,7620,7620,7620,7620,0
20240221,100600,50614000,7620,7610,7620,7610,521
20240221,100500,46647290,7610,7610,7610,7610,0
20240221,100400,46647290,7610,7610,7610,7610,0
20240221,100300,46647290,7610,7610,7610,7610,0
20240221,100200,46647290,7610,7610,7610,7610,0
20240221,100100,46647290,7610,7610,7610,7610,0
20240221,100000,46647290,7610,7610,7610,7610,0
20240221,095900,46647290,7610,7610,7610,7610,10
20240221,095800,46571190,7610,7610,7610,7610,0
20240221,095700,46571190,7610,7610,7610,7610,0
20240221,095600,46571190,7610,7600,7610,7600,269
20240221,095500,44525750,7600,7600,7600,7600,0
20240221,095400,44525750,7600,7600,7600,7600,0
20240221,095300,44525750,7600,7600,7600,7600,0
20240221,095200,44525750,7600,7600,7600,7600,0
20240221,095100,44525750,7600,7600,7600,7600,20
20240221,095000,44373750,7600,7600,7600,7600,50
20240221,094900,43993750,7600,7590,7600,7590,160
20240221,094800,42779100,7580,7580,7580,7580,18
20240221,094700,42642660,7580,7580,7580,7580,17
20240221,094600,42513800,7580,7560,7580,7560,800
20240221,094500,36452210,7560,7560,7560,7560,1
20240221,094400,36444650,7550,7550,7550,7550,15
20240221,094300,36331400,7550,7550,7550,7550,1
20240221,094200,36323850,7550,7550,7550,7550,0
20240221,094100,36323850,7550,7550,7550,7550,25
20240221,094000,36135100,7540,7540,7540,7540,0
20240221,093900,36135100,7540,7540,7540,7540,16
20240221,093800,36014460,7530,7530,7530,7530,0
20240221,093700,36014460,7530,7530,7530,7530,0
20240221,093600,36014460,7530,7530,7530,7530,0
20240221,093500,36014460,7530,7530,7530,7530,0
20240221,093400,36014460,7530,7530,7530,7530,52
20240221,093300,35622900,7530,7540,7540,7530,53
20240221,093200,35223760,7540,7540,7540,7540,0
20240221,093100,35223760,7540,7540,7540,7540,11
20240221,093000,35140820,7540,7540,7540,7540,0
20240221,092900,35140820,7540,7540,7540,7540,0
20240221,092800,35140820,7540,7540,7540,7540,0
20240221,092700,35140820,7540,7540,7540,7540,1
20240221,092600,35133280,7500,7500,7500,7500,0
20240221,092500,35133280,7500,7500,7500,7500,0
20240221,092400,35133280,7500,7500,7500,7500,0
20240221,092300,35133280,7500,7500,7500,7500,0
20240221,092200,35133280,7500,7500,7500,7500,0
20240221,092100,35133280,7500,7500,7500,7500,0
20240221,092000,35133280,7500,7550,7550,7500,1027
20240221,091900,27413630,7550,7550,7550,7550,0
20240221,091800,27413630,7550,7550,7550,7550,15
20240221,091700,27300380,7540,7540,7540,7540,0
20240221,091600,27300380,7540,7540,7540,7540,20
20240221,091500,27149580,7540,7540,7540,7540,0
20240221,091400,27149580,7540,7540,7540,7540,0
20240221,091300,27149580,7540,7540,7540,7540,0
20240221,091200,27149580,7540,7540,7550,7500,1115
20240221,091100,18763190,7550,7550,7550,7550,41
20240221,091000,18453640,7550,7550,7550,7550,359
20240221,090900,15743190,7580,7580,7580,7580,0
20240221,090800,15743190,7580,7570,7580,7570,57
20240221,090700,15311490,7570,7570,7570,7570,0
20240221,090600,15311490,7570,7540,7570,7500,1030
20240221,090500,7575560,7580,7540,7580,7540,21
20240221,090400,7417180,7540,7540,7540,7540,200
20240221,090300,5909180,7540,7540,7540,7540,0
20240221,090200,5909180,7540,7540,7540,7540,0
20240221,090100,5909180,7540,7550,7560,7540,234
20240221,090000,4143800,7560,7580,7580,7560,547