stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202800,803403485,2135,2135,2135,2135,3354
20240221,202700,803403485,2135,2135,2135,2135,0
20240221,202600,803403485,2135,2135,2135,2135,0
20240221,202500,803403485,2135,2135,2135,2135,0
20240221,202400,803403485,2135,2135,2135,2135,0
20240221,202300,803403485,2135,2135,2135,2135,0
20240221,202200,803403485,2135,2135,2135,2135,0
20240221,202100,803403485,2135,2135,2135,2135,0
20240221,202000,803403485,2135,2135,2135,2135,0
20240221,201900,803403485,2135,2135,2135,2135,0
20240221,201800,803403485,2135,2135,2135,2135,0
20240221,201700,803403485,2135,2135,2135,2135,0
20240221,201600,803403485,2135,2135,2135,2135,0
20240221,201500,803403485,2135,2135,2135,2135,0
20240221,201400,803403485,2135,2135,2135,2135,0
20240221,201300,803403485,2135,2135,2135,2135,0
20240221,201200,803403485,2135,2135,2135,2135,0
20240221,201100,803403485,2135,2135,2135,2135,0
20240221,201000,803403485,2135,2135,2135,2135,0
20240221,200900,803403485,2135,2135,2135,2135,0
20240221,200800,803403485,2135,2135,2135,2135,0
20240221,200700,803403485,2135,2135,2135,2135,0
20240221,200600,803403485,2135,2135,2135,2135,0
20240221,200500,803403485,2135,2135,2135,2135,0
20240221,200400,803403485,2135,2135,2135,2135,0
20240221,200300,803403485,2135,2135,2135,2135,0
20240221,200200,803403485,2135,2135,2135,2135,0
20240221,200100,803403485,2135,2135,2135,2135,0
20240221,200000,803403485,2135,2135,2135,2135,0
20240221,195900,803403485,2135,2135,2135,2135,0
20240221,195800,803403485,2135,2135,2135,2135,3354
20240221,195700,803403485,2135,2135,2135,2135,0
20240221,195600,803403485,2135,2135,2135,2135,0
20240221,195500,803403485,2135,2135,2135,2135,0
20240221,195400,803403485,2135,2135,2135,2135,0
20240221,195300,803403485,2135,2135,2135,2135,0
20240221,195200,803403485,2135,2135,2135,2135,0
20240221,195100,803403485,2135,2135,2135,2135,0
20240221,195000,803403485,2135,2135,2135,2135,0
20240221,194900,803403485,2135,2135,2135,2135,0
20240221,194800,803403485,2135,2135,2135,2135,0
20240221,194700,803403485,2135,2135,2135,2135,0
20240221,194600,803403485,2135,2135,2135,2135,0
20240221,194500,803403485,2135,2135,2135,2135,0
20240221,194400,803403485,2135,2135,2135,2135,0
20240221,194300,803403485,2135,2135,2135,2135,0
20240221,194200,803403485,2135,2135,2135,2135,0
20240221,194100,803403485,2135,2135,2135,2135,0
20240221,194000,803403485,2135,2135,2135,2135,0
20240221,193900,803403485,2135,2135,2135,2135,0
20240221,193800,803403485,2135,2135,2135,2135,0
20240221,193700,803403485,2135,2135,2135,2135,0
20240221,193600,803403485,2135,2135,2135,2135,0
20240221,193500,803403485,2135,2135,2135,2135,0
20240221,193400,803403485,2135,2135,2135,2135,0
20240221,193300,803403485,2135,2135,2135,2135,0
20240221,193200,803403485,2135,2135,2135,2135,0
20240221,193100,803403485,2135,2135,2135,2135,0
20240221,193000,803403485,2135,2135,2135,2135,0
20240221,192900,803403485,2135,2135,2135,2135,0
20240221,192800,803403485,2135,2135,2135,2135,3354
20240221,192700,803403485,2135,2135,2135,2135,0
20240221,192600,803403485,2135,2135,2135,2135,0
20240221,192500,803403485,2135,2135,2135,2135,0
20240221,192400,803403485,2135,2135,2135,2135,0
20240221,192300,803403485,2135,2135,2135,2135,0
20240221,192200,803403485,2135,2135,2135,2135,0
20240221,192100,803403485,2135,2135,2135,2135,0
20240221,192000,803403485,2135,2135,2135,2135,0
20240221,191900,803403485,2135,2135,2135,2135,0
20240221,191800,803403485,2135,2135,2135,2135,0
20240221,191700,803403485,2135,2135,2135,2135,0
20240221,191600,803403485,2135,2135,2135,2135,0
20240221,191500,803403485,2135,2135,2135,2135,0
20240221,191400,803403485,2135,2135,2135,2135,0
20240221,191300,803403485,2135,2135,2135,2135,0
20240221,191200,803403485,2135,2135,2135,2135,0
20240221,191100,803403485,2135,2135,2135,2135,0
20240221,191000,803403485,2135,2135,2135,2135,0
20240221,190900,803403485,2135,2135,2135,2135,0
20240221,190800,803403485,2135,2135,2135,2135,0
20240221,190700,803403485,2135,2135,2135,2135,0
20240221,190600,803403485,2135,2135,2135,2135,0
20240221,190500,803403485,2135,2135,2135,2135,0
20240221,190400,803403485,2135,2135,2135,2135,0
20240221,190300,803403485,2135,2135,2135,2135,0
20240221,190200,803403485,2135,2135,2135,2135,0
20240221,190100,803403485,2135,2135,2135,2135,0
20240221,190000,803403485,2135,2135,2135,2135,0
20240221,185900,803403485,2135,2135,2135,2135,0
20240221,185800,803403485,2135,2135,2135,2135,3354
20240221,185700,803403485,2135,2135,2135,2135,0
20240221,185600,803403485,2135,2135,2135,2135,0
20240221,185500,803403485,2135,2135,2135,2135,0
20240221,185400,803403485,2135,2135,2135,2135,0
20240221,185300,803403485,2135,2135,2135,2135,0
20240221,185200,803403485,2135,2135,2135,2135,0
20240221,185100,803403485,2135,2135,2135,2135,0
20240221,185000,803403485,2135,2135,2135,2135,0
20240221,184900,803403485,2135,2135,2135,2135,0
20240221,184800,803403485,2135,2135,2135,2135,0
20240221,184700,803403485,2135,2135,2135,2135,0
20240221,184600,803403485,2135,2135,2135,2135,0
20240221,184500,803403485,2135,2135,2135,2135,0
20240221,184400,803403485,2135,2135,2135,2135,0
20240221,184300,803403485,2135,2135,2135,2135,0
20240221,184200,803403485,2135,2135,2135,2135,0
20240221,184100,803403485,2135,2135,2135,2135,0
20240221,184000,803403485,2135,2135,2135,2135,0
20240221,183900,803403485,2135,2135,2135,2135,0
20240221,183800,803403485,2135,2135,2135,2135,0
20240221,183700,803403485,2135,2135,2135,2135,0
20240221,183600,803403485,2135,2135,2135,2135,0
20240221,183500,803403485,2135,2135,2135,2135,0
20240221,183400,803403485,2135,2135,2135,2135,0
20240221,183300,803403485,2135,2135,2135,2135,0
20240221,183200,803403485,2135,2135,2135,2135,0
20240221,183100,803403485,2135,2135,2135,2135,0
20240221,183000,803403485,2135,2135,2135,2135,0
20240221,182900,803403485,2135,2135,2135,2135,0
20240221,182800,803403485,2135,2135,2135,2135,3354
20240221,182700,803403485,2135,2135,2135,2135,0
20240221,182600,803403485,2135,2135,2135,2135,0
20240221,182500,803403485,2135,2135,2135,2135,0
20240221,182400,803403485,2135,2135,2135,2135,0
20240221,182300,803403485,2135,2135,2135,2135,0
20240221,182200,803403485,2135,2135,2135,2135,0
20240221,182100,803403485,2135,2135,2135,2135,0
20240221,182000,803403485,2135,2135,2135,2135,0
20240221,181900,803403485,2135,2135,2135,2135,0
20240221,181800,803403485,2135,2135,2135,2135,0
20240221,181700,803403485,2135,2135,2135,2135,0
20240221,181600,803403485,2135,2135,2135,2135,0
20240221,181500,803403485,2135,2135,2135,2135,0
20240221,181400,803403485,2135,2135,2135,2135,0
20240221,181300,803403485,2135,2135,2135,2135,0
20240221,181200,803403485,2135,2135,2135,2135,0
20240221,181100,803403485,2135,2135,2135,2135,0
20240221,181000,803403485,2135,2135,2135,2135,0
20240221,180900,803403485,2135,2135,2135,2135,0
20240221,180800,803403485,2135,2135,2135,2135,0
20240221,180700,803403485,2135,2135,2135,2135,0
20240221,180600,803403485,2135,2135,2135,2135,0
20240221,180500,803403485,2135,2135,2135,2135,0
20240221,180400,803403485,2135,2135,2135,2135,0
20240221,180300,803403485,2135,2135,2135,2135,0
20240221,180200,803403485,2135,2135,2135,2135,0
20240221,180100,803403485,2135,2135,2135,2135,0
20240221,180000,803403485,2135,2135,2135,2135,0
20240221,175900,803403485,2135,2135,2135,2135,0
20240221,175800,803403485,2135,2135,2135,2135,3354
20240221,175700,803403485,2135,2135,2135,2135,0
20240221,175600,803403485,2135,2135,2135,2135,0
20240221,175500,803403485,2135,2135,2135,2135,0
20240221,175400,803403485,2135,2135,2135,2135,0
20240221,175300,803403485,2135,2135,2135,2135,0
20240221,175200,803403485,2135,2135,2135,2135,0
20240221,175100,803403485,2135,2135,2135,2135,0
20240221,175000,803403485,2135,2135,2135,2135,0
20240221,174900,803403485,2135,2135,2135,2135,0
20240221,174800,803403485,2135,2135,2135,2135,0
20240221,174700,803403485,2135,2135,2135,2135,0
20240221,174600,803403485,2135,2135,2135,2135,0
20240221,174500,803403485,2135,2135,2135,2135,0
20240221,174400,803403485,2135,2135,2135,2135,0
20240221,174300,803403485,2135,2135,2135,2135,0
20240221,174200,803403485,2135,2135,2135,2135,0
20240221,174100,803403485,2135,2135,2135,2135,0
20240221,174000,803403485,2135,2135,2135,2135,0
20240221,173900,803403485,2135,2135,2135,2135,0
20240221,173800,803403485,2135,2135,2135,2135,0
20240221,173700,803403485,2135,2135,2135,2135,0
20240221,173600,803403485,2135,2135,2135,2135,0
20240221,173500,803403485,2135,2135,2135,2135,0
20240221,173400,803403485,2135,2135,2135,2135,0
20240221,173300,803403485,2135,2135,2135,2135,0
20240221,173200,803403485,2135,2135,2135,2135,0
20240221,173100,803403485,2135,2135,2135,2135,0
20240221,173000,803403485,2135,2135,2135,2135,0
20240221,172900,803403485,2135,2135,2135,2135,0
20240221,172800,803403485,2135,2135,2135,2135,3354
20240221,172700,803403485,2135,2135,2135,2135,0
20240221,172600,803403485,2135,2135,2135,2135,0
20240221,172500,803403485,2135,2135,2135,2135,0
20240221,172400,803403485,2135,2135,2135,2135,0
20240221,172300,803403485,2135,2135,2135,2135,0
20240221,172200,803403485,2135,2135,2135,2135,0
20240221,172100,803403485,2135,2135,2135,2135,0
20240221,172000,803403485,2135,2135,2135,2135,0
20240221,171900,803403485,2135,2135,2135,2135,0
20240221,171800,803403485,2135,2135,2135,2135,0
20240221,171700,803403485,2135,2135,2135,2135,0
20240221,171600,803403485,2135,2135,2135,2135,0
20240221,171500,803403485,2135,2135,2135,2135,0
20240221,171400,803403485,2135,2135,2135,2135,0
20240221,171300,803403485,2135,2135,2135,2135,0
20240221,171200,803403485,2135,2135,2135,2135,0
20240221,171100,803403485,2135,2135,2135,2135,0
20240221,171000,803403485,2135,2135,2135,2135,0
20240221,170900,803403485,2135,2135,2135,2135,0
20240221,170800,803403485,2135,2135,2135,2135,0
20240221,170700,803403485,2135,2135,2135,2135,0
20240221,170600,803403485,2135,2135,2135,2135,0
20240221,170500,803403485,2135,2135,2135,2135,0
20240221,170400,803403485,2135,2135,2135,2135,0
20240221,170300,803403485,2135,2135,2135,2135,0
20240221,170200,803403485,2135,2135,2135,2135,0
20240221,170100,803403485,2135,2135,2135,2135,0
20240221,170000,803403485,2135,2135,2135,2135,0
20240221,165900,803403485,2135,2135,2135,2135,0
20240221,165800,803403485,2135,2135,2135,2135,3354
20240221,165700,803403485,2135,2135,2135,2135,0
20240221,165600,803403485,2135,2135,2135,2135,0
20240221,165500,803403485,2135,2135,2135,2135,0
20240221,165400,803403485,2135,2135,2135,2135,0
20240221,165300,803403485,2135,2135,2135,2135,0
20240221,165200,803403485,2135,2135,2135,2135,0
20240221,165100,803403485,2135,2135,2135,2135,0
20240221,165000,803403485,2135,2135,2135,2135,0
20240221,164900,803403485,2135,2135,2135,2135,0
20240221,164800,803403485,2135,2135,2135,2135,0
20240221,164700,803403485,2135,2135,2135,2135,0
20240221,164600,803403485,2135,2135,2135,2135,0
20240221,164500,803403485,2135,2135,2135,2135,0
20240221,164400,803403485,2135,2135,2135,2135,0
20240221,164300,803403485,2135,2135,2135,2135,0
20240221,164200,803403485,2135,2135,2135,2135,0
20240221,164100,803403485,2135,2135,2135,2135,0
20240221,164000,803403485,2135,2135,2135,2135,0
20240221,163900,803403485,2135,2135,2135,2135,0
20240221,163800,803403485,2135,2135,2135,2135,0
20240221,163700,803403485,2135,2135,2135,2135,0
20240221,163600,803403485,2135,2135,2135,2135,0
20240221,163500,803403485,2135,2135,2135,2135,0
20240221,163400,803403485,2135,2135,2135,2135,0
20240221,163300,803403485,2135,2135,2135,2135,0
20240221,163200,803403485,2135,2135,2135,2135,0
20240221,163100,803403485,2135,2135,2135,2135,0
20240221,163000,803403485,2135,2135,2135,2135,0
20240221,162900,803403485,2135,2135,2135,2135,0
20240221,162800,803403485,2135,2135,2135,2135,3354
20240221,162700,803403485,2135,2135,2135,2135,0
20240221,162600,803403485,2135,2135,2135,2135,0
20240221,162500,803403485,2135,2135,2135,2135,0
20240221,162400,803403485,2135,2135,2135,2135,0
20240221,162300,803403485,2135,2135,2135,2135,0
20240221,162200,803403485,2135,2135,2135,2135,0
20240221,162100,803403485,2135,2135,2135,2135,0
20240221,162000,803403485,2135,2135,2135,2135,0
20240221,161900,803403485,2135,2135,2135,2135,0
20240221,161800,803403485,2135,2135,2135,2135,0
20240221,161700,803403485,2135,2135,2135,2135,0
20240221,161600,803403485,2135,2135,2135,2135,0
20240221,161500,803403485,2135,2135,2135,2135,0
20240221,161400,803403485,2135,2135,2135,2135,0
20240221,161300,803403485,2135,2135,2135,2135,0
20240221,161200,803403485,2135,2135,2135,2135,0
20240221,161100,803403485,2135,2135,2135,2135,0
20240221,161000,803403485,2135,2135,2135,2135,0
20240221,160900,803403485,2135,2135,2135,2135,0
20240221,160800,803403485,2135,2135,2135,2135,0
20240221,160700,803403485,2135,2135,2135,2135,0
20240221,160600,803403485,2135,2135,2135,2135,0
20240221,160500,803403485,2135,2135,2135,2135,0
20240221,160400,803403485,2135,2135,2135,2135,0
20240221,160300,803403485,2135,2135,2135,2135,0
20240221,160200,803403485,2135,2135,2135,2135,0
20240221,160100,803403485,2135,2135,2135,2135,0
20240221,160000,803403485,2135,2135,2135,2135,0
20240221,155900,803403485,2135,2135,2135,2135,0
20240221,155800,803403485,2135,2135,2135,2135,3354
20240221,155700,803403485,2135,2135,2135,2135,0
20240221,155600,803403485,2135,2135,2135,2135,0
20240221,155500,803403485,2135,2135,2135,2135,0
20240221,155400,803403485,2135,2135,2135,2135,0
20240221,155300,803403485,2135,2135,2135,2135,0
20240221,155200,803403485,2135,2135,2135,2135,0
20240221,155100,803403485,2135,2135,2135,2135,0
20240221,155000,803403485,2135,2135,2135,2135,0
20240221,154900,803403485,2135,2135,2135,2135,0
20240221,154800,803403485,2135,2135,2135,2135,0
20240221,154700,803403485,2135,2135,2135,2135,0
20240221,154600,803403485,2135,2135,2135,2135,0
20240221,154500,803403485,2135,2135,2135,2135,0
20240221,154400,803403485,2135,2135,2135,2135,0
20240221,154300,803403485,2135,2135,2135,2135,0
20240221,154200,803403485,2135,2135,2135,2135,0
20240221,154100,803403485,2135,2135,2135,2135,0
20240221,154000,803403485,2135,2135,2135,2135,0
20240221,153900,803403485,2135,2135,2135,2135,0
20240221,153800,803403485,2135,2135,2135,2135,0
20240221,153700,803403485,2135,2135,2135,2135,0
20240221,153600,803403485,2135,2135,2135,2135,0
20240221,153500,803403485,2135,2135,2135,2135,0
20240221,153400,803403485,2135,2135,2135,2135,0
20240221,153300,803403485,2135,2135,2135,2135,0
20240221,153200,803403485,2135,2135,2135,2135,0
20240221,153100,803403485,2135,2135,2135,2135,0
20240221,153000,803403485,2135,2135,2135,2135,3354
20240221,152900,796242695,2140,2140,2140,2140,0
20240221,152800,796242695,2140,2140,2140,2140,0
20240221,152700,796242695,2140,2140,2140,2140,0
20240221,152600,796242695,2140,2140,2140,2140,0
20240221,152500,796242695,2140,2140,2140,2140,0
20240221,152400,796242695,2140,2140,2140,2140,0
20240221,152300,796242695,2140,2140,2140,2140,0
20240221,152200,796242695,2140,2140,2140,2140,0
20240221,152100,796242695,2140,2140,2140,2140,0
20240221,152000,796242695,2140,2140,2140,2140,0
20240221,151900,796242695,2140,2150,2150,2140,544
20240221,151800,795073880,2150,2150,2150,2150,0
20240221,151700,795073880,2150,2145,2150,2145,2014
20240221,151600,790743850,2145,2145,2145,2145,685
20240221,151500,789274525,2145,2145,2145,2145,300
20240221,151400,788631025,2145,2145,2145,2145,634
20240221,151300,787271095,2150,2150,2150,2150,4
20240221,151200,787262495,2150,2150,2150,2150,515
20240221,151100,786155245,2145,2155,2155,2145,19
20240221,151000,786114440,2145,2145,2145,2145,1
20240221,150900,786112295,2135,2140,2140,2135,4000
20240221,150800,777572285,2155,2150,2155,2140,1049
20240221,150700,775322795,2150,2155,2155,2150,264
20240221,150600,774754035,2155,2155,2155,2155,0
20240221,150500,774754035,2155,2155,2155,2155,727
20240221,150400,773187350,2155,2155,2160,2155,11034
20240221,150300,749356555,2155,2155,2155,2155,781
20240221,150200,747673500,2155,2155,2155,2155,3000
20240221,150100,741208500,2155,2155,2155,2155,441
20240221,150000,740258145,2155,2140,2155,2135,15006
20240221,145900,708052470,2140,2140,2140,2140,2690
20240221,145800,702295870,2135,2135,2135,2135,1
20240221,145700,702293735,2135,2140,2140,2135,98
20240221,145600,702084355,2140,2140,2140,2140,0
20240221,145500,702084355,2140,2140,2140,2140,0
20240221,145400,702084355,2140,2140,2140,2140,592
20240221,145300,700817475,2145,2145,2145,2145,1
20240221,145200,700815330,2145,2145,2145,2145,0
20240221,145100,700815330,2145,2145,2145,2145,488
20240221,145000,699768570,2140,2140,2140,2140,788
20240221,144900,698082250,2140,2140,2140,2140,101
20240221,144800,697866110,2145,2150,2150,2145,2001
20240221,144700,693573960,2145,2145,2145,2145,2814
20240221,144600,687537930,2145,2150,2150,2145,6067
20240221,144500,674517255,2150,2150,2150,2150,35
20240221,144400,674442005,2150,2150,2150,2150,981
20240221,144300,672332855,2150,2150,2150,2150,0
20240221,144200,672332855,2150,2150,2150,2150,0
20240221,144100,672332855,2150,2150,2150,2150,30
20240221,144000,672268355,2150,2150,2150,2150,0
20240221,143900,672268355,2150,2150,2150,2150,0
20240221,143800,672268355,2150,2150,2150,2150,0
20240221,143700,672268355,2150,2150,2150,2150,0
20240221,143600,672268355,2150,2150,2150,2150,346
20240221,143500,671524455,2150,2150,2150,2150,2088
20240221,143400,667035255,2155,2155,2155,2155,346
20240221,143300,666289625,2155,2155,2155,2155,5
20240221,143200,666278850,2155,2155,2155,2155,467
20240221,143100,665272465,2155,2155,2155,2155,8
20240221,143000,665255225,2150,2150,2150,2150,0
20240221,142900,665255225,2150,2150,2150,2150,11
20240221,142800,665231575,2150,2150,2150,2150,301
20240221,142700,664584425,2150,2150,2150,2150,0
20240221,142600,664584425,2150,2150,2150,2150,3
20240221,142500,664577975,2150,2150,2150,2150,31
20240221,142400,664511325,2150,2150,2150,2150,52
20240221,142300,664399525,2150,2150,2150,2150,819
20240221,142200,662638675,2150,2150,2150,2150,600
20240221,142100,661348675,2150,2150,2150,2150,1189
20240221,142000,658792325,2155,2150,2155,2145,2946
20240221,141900,652468920,2150,2155,2155,2150,176
20240221,141800,652089970,2155,2155,2155,2155,0
20240221,141700,652089970,2155,2155,2155,2155,1
20240221,141600,652087815,2155,2155,2155,2155,0
20240221,141500,652087815,2155,2150,2155,2150,4906
20240221,141400,641518330,2150,2150,2150,2150,0
20240221,141300,641518330,2150,2150,2150,2150,24
20240221,141200,641466730,2145,2145,2145,2145,0
20240221,141100,641466730,2145,2145,2145,2145,0
20240221,141000,641466730,2145,2145,2145,2145,0
20240221,140900,641466730,2145,2145,2145,2145,1329
20240221,140800,638616025,2150,2150,2150,2150,0
20240221,140700,638616025,2150,2150,2150,2150,0
20240221,140600,638616025,2150,2150,2150,2150,900
20240221,140500,636681025,2145,2145,2145,2145,0
20240221,140400,636681025,2145,2145,2145,2145,0
20240221,140300,636681025,2145,2145,2145,2145,5
20240221,140200,636670300,2145,2145,2145,2145,0
20240221,140100,636670300,2145,2145,2145,2145,0
20240221,140000,636670300,2145,2145,2145,2145,440
20240221,135900,635726500,2145,2145,2145,2145,1047
20240221,135800,633480685,2140,2140,2140,2140,0
20240221,135700,633480685,2140,2140,2140,2140,89
20240221,135600,633290225,2145,2145,2145,2145,0
20240221,135500,633290225,2145,2145,2145,2145,1
20240221,135400,633288080,2145,2145,2145,2145,29
20240221,135300,633225875,2140,2140,2140,2140,0
20240221,135200,633225875,2140,2145,2145,2140,16200
20240221,135100,598550875,2140,2140,2140,2140,3
20240221,135000,598544455,2145,2145,2145,2145,0
20240221,134900,598544455,2145,2145,2145,2145,0
20240221,134800,598544455,2145,2145,2145,2145,0
20240221,134700,598544455,2145,2145,2145,2145,0
20240221,134600,598544455,2145,2145,2145,2145,0
20240221,134500,598544455,2145,2145,2145,2145,0
20240221,134400,598544455,2145,2145,2145,2145,869
20240221,134300,596680450,2150,2150,2150,2150,0
20240221,134200,596680450,2150,2150,2150,2150,0
20240221,134100,596680450,2150,2150,2150,2150,1
20240221,134000,596678300,2150,2140,2150,2140,1579
20240221,133900,593285660,2140,2145,2150,2140,2544
20240221,133800,587834195,2140,2140,2140,2140,0
20240221,133700,587834195,2140,2140,2140,2140,0
20240221,133600,587834195,2140,2140,2140,2140,9
20240221,133500,587814935,2140,2140,2140,2140,0
20240221,133400,587814935,2140,2140,2140,2140,0
20240221,133300,587814935,2140,2140,2140,2140,0
20240221,133200,587814935,2140,2140,2140,2140,0
20240221,133100,587814935,2140,2140,2140,2140,0
20240221,133000,587814935,2140,2140,2140,2140,0
20240221,132900,587814935,2140,2140,2140,2140,76
20240221,132800,587652295,2140,2140,2140,2140,0
20240221,132700,587652295,2140,2140,2140,2140,0
20240221,132600,587652295,2140,2140,2140,2140,799
20240221,132500,585942435,2140,2140,2140,2140,0
20240221,132400,585942435,2140,2140,2140,2140,100
20240221,132300,585728435,2140,2140,2140,2140,500
20240221,132200,584658435,2140,2140,2140,2140,100
20240221,132100,584444435,2150,2150,2150,2150,200
20240221,132000,584014435,2140,2145,2145,2140,502
20240221,131900,582940140,2140,2140,2140,2140,0
20240221,131800,582940140,2140,2145,2145,2140,102
20240221,131700,582721810,2150,2150,2150,2150,0
20240221,131600,582721810,2150,2150,2150,2150,0
20240221,131500,582721810,2150,2150,2150,2150,0
20240221,131400,582721810,2150,2150,2150,2150,1
20240221,131300,582719660,2145,2145,2145,2145,759
20240221,131200,581091605,2145,2145,2145,2145,0
20240221,131100,581091605,2145,2145,2145,2145,0
20240221,131000,581091605,2145,2145,2145,2145,0
20240221,130900,581091605,2145,2145,2145,2145,0
20240221,130800,581091605,2145,2145,2145,2145,5
20240221,130700,581080880,2140,2140,2140,2140,0
20240221,130600,581080880,2140,2140,2140,2140,0
20240221,130500,581080880,2140,2140,2140,2140,1902
20240221,130400,577010600,2145,2145,2145,2145,50
20240221,130300,576903350,2140,2140,2140,2140,0
20240221,130200,576903350,2140,2140,2140,2140,0
20240221,130100,576903350,2140,2140,2140,2140,1000
20240221,130000,574763350,2140,2145,2145,2140,2214
20240221,125900,570021480,2155,2150,2155,2150,1001
20240221,125800,567869325,2150,2150,2150,2150,500
20240221,125700,566794325,2155,2155,2155,2155,0
20240221,125600,566794325,2155,2155,2155,2155,0
20240221,125500,566794325,2155,2155,2155,2155,0
20240221,125400,566794325,2155,2155,2155,2155,500
20240221,125300,565716825,2155,2155,2155,2155,0
20240221,125200,565716825,2155,2155,2155,2155,71
20240221,125100,565563820,2160,2160,2160,2160,0
20240221,125000,565563820,2160,2160,2160,2160,0
20240221,124900,565563820,2160,2160,2160,2160,0
20240221,124800,565563820,2160,2160,2160,2160,0
20240221,124700,565563820,2160,2160,2160,2160,0
20240221,124600,565563820,2160,2160,2160,2160,0
20240221,124500,565563820,2160,2160,2160,2160,0
20240221,124400,565563820,2160,2160,2160,2160,465
20240221,124300,564559420,2165,2165,2165,2165,50
20240221,124200,564451170,2165,2165,2165,2165,0
20240221,124100,564451170,2165,2165,2165,2165,10
20240221,124000,564429520,2165,2165,2165,2165,17
20240221,123900,564392715,2160,2160,2160,2160,5
20240221,123800,564381915,2155,2155,2155,2155,0
20240221,123700,564381915,2155,2155,2155,2155,0
20240221,123600,564381915,2155,2155,2155,2155,0
20240221,123500,564381915,2155,2155,2155,2155,0
20240221,123400,564381915,2155,2155,2155,2155,0
20240221,123300,564381915,2155,2155,2155,2155,544
20240221,123200,563209595,2155,2160,2160,2155,1050
20240221,123100,560941845,2160,2160,2160,2160,0
20240221,123000,560941845,2160,2160,2160,2160,0
20240221,122900,560941845,2160,2160,2160,2160,484
20240221,122800,559896405,2155,2160,2165,2155,5017
20240221,122700,549059750,2165,2160,2165,2160,4771
20240221,122600,538743330,2155,2155,2155,2155,500
20240221,122500,537665830,2155,2155,2155,2155,0
20240221,122400,537665830,2155,2155,2155,2155,2020
20240221,122300,533312730,2155,2155,2155,2155,4
20240221,122200,533304110,2155,2155,2155,2155,881
20240221,122100,531405555,2155,2160,2160,2155,665
20240221,122000,529971480,2160,2160,2165,2160,1244
20240221,121900,527284435,2160,2165,2165,2160,5012
20240221,121800,516458455,2165,2165,2165,2165,0
20240221,121700,516458455,2165,2165,2165,2165,0
20240221,121600,516458455,2165,2165,2165,2165,328
20240221,121500,515748335,2170,2170,2170,2170,199
20240221,121400,515316505,2170,2165,2170,2165,10947
20240221,121300,491616200,2165,2165,2165,2165,326
20240221,121200,490910410,2165,2165,2165,2160,562
20240221,121100,489693800,2165,2165,2165,2165,0
20240221,121000,489693800,2165,2165,2165,2165,110
20240221,120900,489455650,2165,2165,2165,2165,125
20240221,120800,489185025,2165,2165,2165,2165,354
20240221,120700,488418615,2165,2170,2170,2165,1979
20240221,120600,484133850,2170,2170,2170,2170,300
20240221,120500,483482850,2165,2170,2170,2165,501
20240221,120400,482395930,2165,2165,2165,2165,30
20240221,120300,482330980,2165,2165,2165,2165,0
20240221,120200,482330980,2165,2165,2165,2165,50
20240221,120100,482222730,2165,2165,2165,2165,1
20240221,120000,482220565,2165,2165,2165,2165,999
20240221,115900,480057730,2170,2170,2170,2170,0
20240221,115800,480057730,2170,2165,2170,2165,12488
20240221,115700,452975535,2165,2165,2165,2165,229
20240221,115600,452479750,2160,2160,2160,2160,119
20240221,115500,452222710,2160,2160,2160,2160,288
20240221,115400,451600630,2160,2160,2160,2160,0
20240221,115300,451600630,2160,2160,2160,2160,100
20240221,115200,451384630,2160,2160,2160,2160,1
20240221,115100,451382470,2160,2160,2160,2160,611
20240221,115000,450062710,2160,2160,2160,2160,365
20240221,114900,449274310,2160,2165,2165,2155,84
20240221,114800,449092665,2160,2160,2160,2160,916
20240221,114700,447114105,2160,2160,2160,2160,24
20240221,114600,447062265,2160,2160,2160,2160,76
20240221,114500,446898105,2160,2160,2160,2160,130
20240221,114400,446617305,2160,2165,2165,2160,33
20240221,114300,446545875,2165,2165,2165,2165,421
20240221,114200,445634410,2165,2165,2165,2165,765
20240221,114100,443978185,2170,2165,2170,2165,6269
20240221,114000,430404970,2160,2155,2160,2150,14778
20240221,113900,398495155,2155,2155,2155,2155,0
20240221,113800,398495155,2155,2155,2155,2155,129
20240221,113700,398217160,2155,2150,2155,2150,4686
20240221,113600,388118835,2150,2150,2150,2150,200
20240221,113500,387688835,2150,2150,2150,2150,1
20240221,113400,387686685,2140,2150,2150,2140,1600
20240221,113300,384261765,2150,2155,2155,2150,751
20240221,113200,382645400,2155,2155,2155,2155,1000
20240221,113100,380490400,2155,2155,2155,2155,200
20240221,113000,380059400,2155,2150,2155,2150,556
20240221,112900,378861500,2150,2150,2150,2150,0
20240221,112800,378861500,2150,2150,2150,2150,11
20240221,112700,378837850,2150,2150,2150,2150,0
20240221,112600,378837850,2150,2150,2150,2150,0
20240221,112500,378837850,2150,2150,2150,2150,45
20240221,112400,378741100,2150,2150,2150,2150,0
20240221,112300,378741100,2150,2150,2150,2150,45
20240221,112200,378644350,2150,2150,2155,2150,3665
20240221,112100,370761180,2150,2150,2150,2150,0
20240221,112000,370761180,2150,2150,2150,2150,1130
20240221,111900,368331680,2145,2145,2145,2145,8
20240221,111800,368314520,2140,2140,2140,2140,20
20240221,111700,368271720,2140,2140,2140,2140,300
20240221,111600,367629720,2150,2150,2155,2150,5245
20240221,111500,356351970,2150,2150,2150,2150,1604
20240221,111400,352903370,2135,2150,2150,2135,4891
20240221,111300,342403995,2150,2150,2150,2150,345
20240221,111200,341662245,2145,2145,2145,2145,220
20240221,111100,341190345,2145,2145,2145,2145,1000
20240221,111000,339045345,2140,2140,2140,2140,0
20240221,110900,339045345,2140,2140,2140,2140,972
20240221,110800,336965265,2140,2140,2140,2140,1107
20240221,110700,334596285,2140,2140,2140,2140,4000
20240221,110600,326036285,2140,2140,2140,2140,0
20240221,110500,326036285,2140,2140,2140,2140,3019
20240221,110400,319575625,2140,2140,2140,2140,0
20240221,110300,319575625,2140,2140,2140,2140,0
20240221,110200,319575625,2140,2140,2140,2140,6000
20240221,110100,306735625,2140,2140,2140,2140,2
20240221,110000,306731345,2140,2145,2145,2140,982
20240221,105900,304629710,2150,2150,2150,2150,0
20240221,105800,304629710,2150,2150,2150,2150,11000
20240221,105700,280979710,2150,2150,2150,2150,0
20240221,105600,280979710,2150,2155,2155,2135,11781
20240221,105500,255750535,2155,2155,2155,2155,5
20240221,105400,255739760,2155,2150,2155,2150,906
20240221,105300,253791835,2155,2150,2155,2150,5345
20240221,105200,242281965,2150,2140,2150,2140,1101
20240221,105100,239920360,2140,2140,2140,2140,0
20240221,105000,239920360,2140,2140,2140,2140,105
20240221,104900,239695660,2145,2145,2145,2145,335
20240221,104800,238977085,2145,2145,2145,2145,0
20240221,104700,238977085,2145,2150,2150,2145,2623
20240221,104600,233349730,2150,2150,2150,2150,249
20240221,104500,232814380,2150,2150,2150,2150,531
20240221,104400,231672730,2155,2155,2155,2155,102
20240221,104300,231452920,2155,2150,2155,2150,1272
20240221,104200,228712010,2155,2150,2155,2150,11242
20240221,104100,204539405,2150,2145,2150,2145,5348
20240221,104000,193063810,2145,2145,2145,2145,1
20240221,103900,193061665,2140,2135,2140,2135,18059
20240221,103800,154465630,2135,2135,2135,2135,0
20240221,103700,154465630,2135,2135,2135,2135,0
20240221,103600,154465630,2135,2135,2135,2135,0
20240221,103500,154465630,2135,2125,2135,2125,300
20240221,103400,153827130,2130,2130,2130,2130,0
20240221,103300,153827130,2130,2130,2130,2130,0
20240221,103200,153827130,2130,2130,2130,2130,0
20240221,103100,153827130,2130,2130,2130,2130,1365
20240221,103000,150919680,2130,2130,2130,2130,0
20240221,102900,150919680,2130,2130,2130,2130,10
20240221,102800,150898380,2120,2120,2120,2120,0
20240221,102700,150898380,2120,2120,2120,2120,127
20240221,102600,150629140,2120,2120,2120,2120,0
20240221,102500,150629140,2120,2120,2120,2120,0
20240221,102400,150629140,2120,2120,2120,2120,500
20240221,102300,149569140,2120,2120,2120,2120,0
20240221,102200,149569140,2120,2120,2120,2120,500
20240221,102100,148509140,2130,2120,2130,2120,664
20240221,102000,147100460,2120,2120,2120,2120,0
20240221,101900,147100460,2120,2120,2120,2120,0
20240221,101800,147100460,2120,2120,2120,2120,0
20240221,101700,147100460,2120,2120,2120,2120,0
20240221,101600,147100460,2120,2120,2120,2120,120
20240221,101500,146846060,2125,2125,2125,2125,0
20240221,101400,146846060,2125,2125,2125,2125,900
20240221,101300,144933560,2115,2115,2115,2115,0
20240221,101200,144933560,2115,2115,2115,2115,0
20240221,101100,144933560,2115,2115,2115,2115,300
20240221,101000,144299060,2115,2115,2115,2115,82
20240221,100900,144125630,2115,2120,2120,2115,778
20240221,100800,142479905,2125,2125,2125,2125,0
20240221,100700,142479905,2125,2125,2125,2125,26
20240221,100600,142424655,2125,2125,2125,2125,75
20240221,100500,142265280,2125,2125,2125,2125,0
20240221,100400,142265280,2125,2125,2125,2125,48
20240221,100300,142163280,2130,2130,2130,2130,450
20240221,100200,141204780,2135,2135,2135,2135,0
20240221,100100,141204780,2135,2125,2135,2125,32
20240221,100000,141136680,2125,2125,2125,2125,500
20240221,095900,140074180,2120,2120,2120,2120,481
20240221,095800,139054460,2120,2120,2120,2120,0
20240221,095700,139054460,2120,2120,2120,2120,0
20240221,095600,139054460,2120,2120,2120,2120,0
20240221,095500,139054460,2120,2120,2120,2120,100
20240221,095400,138842460,2110,2110,2110,2110,1025
20240221,095300,136679710,2110,2110,2110,2110,48
20240221,095200,136578430,2110,2110,2110,2110,0
20240221,095100,136578430,2110,2110,2110,2110,261
20240221,095000,136027720,2110,2110,2110,2110,0
20240221,094900,136027720,2110,2110,2110,2110,6
20240221,094800,136015060,2110,2110,2110,2110,294
20240221,094700,135394720,2100,2100,2100,2100,0
20240221,094600,135394720,2100,2105,2105,2100,1304
20240221,094500,132655490,2105,2105,2105,2105,0
20240221,094400,132655490,2105,2105,2105,2105,8530
20240221,094300,114699840,2105,2110,2110,2105,999
20240221,094200,112596545,2105,2105,2105,2105,80
20240221,094100,112428145,2125,2125,2125,2125,11
20240221,094000,112404770,2125,2120,2125,2120,6
20240221,093900,112392040,2125,2125,2125,2125,10
20240221,093800,112370790,2120,2120,2120,2120,103
20240221,093700,112152430,2105,2105,2105,2105,0
20240221,093600,112152430,2105,2115,2115,2105,867
20240221,093500,110326515,2115,2110,2115,2105,917
20240221,093400,108391105,2105,2105,2105,2105,0
20240221,093300,108391105,2105,2115,2115,2105,8000
20240221,093200,91515640,2130,2130,2130,2130,340
20240221,093100,90791440,2130,2125,2130,2125,1000
20240221,093000,88661715,2130,2130,2130,2130,0
20240221,092900,88661715,2130,2125,2130,2125,300
20240221,092800,88023895,2130,2130,2130,2130,11
20240221,092700,88000465,2115,2115,2115,2115,3457
20240221,092600,80688910,2115,2120,2120,2115,1723
20240221,092500,77041755,2120,2120,2120,2115,166
20240221,092400,76690150,2120,2130,2130,2120,1165
20240221,092300,74220000,2130,2120,2130,2120,1210
20240221,092200,71654445,2120,2130,2130,2120,2686
20240221,092100,65943530,2135,2140,2145,2130,1936
20240221,092000,61802825,2135,2135,2135,2130,1466
20240221,091900,58673425,2135,2130,2135,2130,253
20240221,091800,58134345,2125,2125,2130,2125,2171
20240221,091700,53511945,2125,2125,2125,2125,16
20240221,091600,53477945,2120,2120,2120,2120,0
20240221,091500,53477945,2120,2120,2120,2120,229
20240221,091400,52992465,2120,2120,2120,2120,20
20240221,091300,52950065,2120,2120,2120,2120,0
20240221,091200,52950065,2120,2120,2120,2120,5243
20240221,091100,41834905,2120,2120,2120,2120,10
20240221,091000,41813705,2110,2110,2110,2110,0
20240221,090900,41813705,2110,2110,2110,2110,100
20240221,090800,41602705,2100,2105,2120,2100,1391
20240221,090700,38677085,2115,2110,2115,2110,13474
20240221,090600,10240765,2095,2095,2095,2095,0
20240221,090500,10240765,2095,2095,2095,2095,0
20240221,090400,10240765,2095,2095,2095,2095,0
20240221,090300,10240765,2095,2095,2095,2095,1
20240221,090200,10238670,2120,2120,2120,2120,1
20240221,090100,10236550,2115,2115,2115,2115,150
20240221,090000,9919300,2115,2100,2115,2095,4695