stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,203900,547108825,2110,2110,2110,2110,4791
20240222,203800,547108825,2110,2110,2110,2110,0
20240222,203700,547108825,2110,2110,2110,2110,0
20240222,203600,547108825,2110,2110,2110,2110,0
20240222,203500,547108825,2110,2110,2110,2110,0
20240222,203400,547108825,2110,2110,2110,2110,0
20240222,203300,547108825,2110,2110,2110,2110,0
20240222,203200,547108825,2110,2110,2110,2110,0
20240222,203100,547108825,2110,2110,2110,2110,0
20240222,203000,547108825,2110,2110,2110,2110,0
20240222,202900,547108825,2110,2110,2110,2110,0
20240222,202800,547108825,2110,2110,2110,2110,0
20240222,202700,547108825,2110,2110,2110,2110,0
20240222,202600,547108825,2110,2110,2110,2110,0
20240222,202500,547108825,2110,2110,2110,2110,0
20240222,202400,547108825,2110,2110,2110,2110,0
20240222,202300,547108825,2110,2110,2110,2110,0
20240222,202200,547108825,2110,2110,2110,2110,0
20240222,202100,547108825,2110,2110,2110,2110,0
20240222,202000,547108825,2110,2110,2110,2110,0
20240222,201900,547108825,2110,2110,2110,2110,0
20240222,201800,547108825,2110,2110,2110,2110,0
20240222,201700,547108825,2110,2110,2110,2110,0
20240222,201600,547108825,2110,2110,2110,2110,0
20240222,201500,547108825,2110,2110,2110,2110,0
20240222,201400,547108825,2110,2110,2110,2110,0
20240222,201300,547108825,2110,2110,2110,2110,0
20240222,201200,547108825,2110,2110,2110,2110,0
20240222,201100,547108825,2110,2110,2110,2110,0
20240222,201000,547108825,2110,2110,2110,2110,0
20240222,200900,547108825,2110,2110,2110,2110,4791
20240222,200800,547108825,2110,2110,2110,2110,0
20240222,200700,547108825,2110,2110,2110,2110,0
20240222,200600,547108825,2110,2110,2110,2110,0
20240222,200500,547108825,2110,2110,2110,2110,0
20240222,200400,547108825,2110,2110,2110,2110,0
20240222,200300,547108825,2110,2110,2110,2110,0
20240222,200200,547108825,2110,2110,2110,2110,0
20240222,200100,547108825,2110,2110,2110,2110,0
20240222,200000,547108825,2110,2110,2110,2110,0
20240222,195900,547108825,2110,2110,2110,2110,0
20240222,195800,547108825,2110,2110,2110,2110,0
20240222,195700,547108825,2110,2110,2110,2110,0
20240222,195600,547108825,2110,2110,2110,2110,0
20240222,195500,547108825,2110,2110,2110,2110,0
20240222,195400,547108825,2110,2110,2110,2110,0
20240222,195300,547108825,2110,2110,2110,2110,0
20240222,195200,547108825,2110,2110,2110,2110,0
20240222,195100,547108825,2110,2110,2110,2110,0
20240222,195000,547108825,2110,2110,2110,2110,0
20240222,194900,547108825,2110,2110,2110,2110,0
20240222,194800,547108825,2110,2110,2110,2110,0
20240222,194700,547108825,2110,2110,2110,2110,0
20240222,194600,547108825,2110,2110,2110,2110,0
20240222,194500,547108825,2110,2110,2110,2110,0
20240222,194400,547108825,2110,2110,2110,2110,0
20240222,194300,547108825,2110,2110,2110,2110,0
20240222,194200,547108825,2110,2110,2110,2110,0
20240222,194100,547108825,2110,2110,2110,2110,0
20240222,194000,547108825,2110,2110,2110,2110,0
20240222,193900,547108825,2110,2110,2110,2110,4791
20240222,193800,547108825,2110,2110,2110,2110,0
20240222,193700,547108825,2110,2110,2110,2110,0
20240222,193600,547108825,2110,2110,2110,2110,0
20240222,193500,547108825,2110,2110,2110,2110,0
20240222,193400,547108825,2110,2110,2110,2110,0
20240222,193300,547108825,2110,2110,2110,2110,0
20240222,193200,547108825,2110,2110,2110,2110,0
20240222,193100,547108825,2110,2110,2110,2110,0
20240222,193000,547108825,2110,2110,2110,2110,0
20240222,192900,547108825,2110,2110,2110,2110,0
20240222,192800,547108825,2110,2110,2110,2110,0
20240222,192700,547108825,2110,2110,2110,2110,0
20240222,192600,547108825,2110,2110,2110,2110,0
20240222,192500,547108825,2110,2110,2110,2110,0
20240222,192400,547108825,2110,2110,2110,2110,0
20240222,192300,547108825,2110,2110,2110,2110,0
20240222,192200,547108825,2110,2110,2110,2110,0
20240222,192100,547108825,2110,2110,2110,2110,0
20240222,192000,547108825,2110,2110,2110,2110,0
20240222,191900,547108825,2110,2110,2110,2110,0
20240222,191800,547108825,2110,2110,2110,2110,0
20240222,191700,547108825,2110,2110,2110,2110,0
20240222,191600,547108825,2110,2110,2110,2110,0
20240222,191500,547108825,2110,2110,2110,2110,0
20240222,191400,547108825,2110,2110,2110,2110,0
20240222,191300,547108825,2110,2110,2110,2110,0
20240222,191200,547108825,2110,2110,2110,2110,0
20240222,191100,547108825,2110,2110,2110,2110,0
20240222,191000,547108825,2110,2110,2110,2110,0
20240222,190900,547108825,2110,2110,2110,2110,4791
20240222,190800,547108825,2110,2110,2110,2110,0
20240222,190700,547108825,2110,2110,2110,2110,0
20240222,190600,547108825,2110,2110,2110,2110,0
20240222,190500,547108825,2110,2110,2110,2110,0
20240222,190400,547108825,2110,2110,2110,2110,0
20240222,190300,547108825,2110,2110,2110,2110,0
20240222,190200,547108825,2110,2110,2110,2110,0
20240222,190100,547108825,2110,2110,2110,2110,0
20240222,190000,547108825,2110,2110,2110,2110,0
20240222,185900,547108825,2110,2110,2110,2110,0
20240222,185800,547108825,2110,2110,2110,2110,0
20240222,185700,547108825,2110,2110,2110,2110,0
20240222,185600,547108825,2110,2110,2110,2110,0
20240222,185500,547108825,2110,2110,2110,2110,0
20240222,185400,547108825,2110,2110,2110,2110,0
20240222,185300,547108825,2110,2110,2110,2110,0
20240222,185200,547108825,2110,2110,2110,2110,0
20240222,185100,547108825,2110,2110,2110,2110,0
20240222,185000,547108825,2110,2110,2110,2110,0
20240222,184900,547108825,2110,2110,2110,2110,0
20240222,184800,547108825,2110,2110,2110,2110,0
20240222,184700,547108825,2110,2110,2110,2110,0
20240222,184600,547108825,2110,2110,2110,2110,0
20240222,184500,547108825,2110,2110,2110,2110,0
20240222,184400,547108825,2110,2110,2110,2110,0
20240222,184300,547108825,2110,2110,2110,2110,0
20240222,184200,547108825,2110,2110,2110,2110,0
20240222,184100,547108825,2110,2110,2110,2110,0
20240222,184000,547108825,2110,2110,2110,2110,0
20240222,183900,547108825,2110,2110,2110,2110,4791
20240222,183800,547108825,2110,2110,2110,2110,0
20240222,183700,547108825,2110,2110,2110,2110,0
20240222,183600,547108825,2110,2110,2110,2110,0
20240222,183500,547108825,2110,2110,2110,2110,0
20240222,183400,547108825,2110,2110,2110,2110,0
20240222,183300,547108825,2110,2110,2110,2110,0
20240222,183200,547108825,2110,2110,2110,2110,0
20240222,183100,547108825,2110,2110,2110,2110,0
20240222,183000,547108825,2110,2110,2110,2110,0
20240222,182900,547108825,2110,2110,2110,2110,0
20240222,182800,547108825,2110,2110,2110,2110,0
20240222,182700,547108825,2110,2110,2110,2110,0
20240222,182600,547108825,2110,2110,2110,2110,0
20240222,182500,547108825,2110,2110,2110,2110,0
20240222,182400,547108825,2110,2110,2110,2110,0
20240222,182300,547108825,2110,2110,2110,2110,0
20240222,182200,547108825,2110,2110,2110,2110,0
20240222,182100,547108825,2110,2110,2110,2110,0
20240222,182000,547108825,2110,2110,2110,2110,0
20240222,181900,547108825,2110,2110,2110,2110,0
20240222,181800,547108825,2110,2110,2110,2110,0
20240222,181700,547108825,2110,2110,2110,2110,0
20240222,181600,547108825,2110,2110,2110,2110,0
20240222,181500,547108825,2110,2110,2110,2110,0
20240222,181400,547108825,2110,2110,2110,2110,0
20240222,181300,547108825,2110,2110,2110,2110,0
20240222,181200,547108825,2110,2110,2110,2110,0
20240222,181100,547108825,2110,2110,2110,2110,0
20240222,181000,547108825,2110,2110,2110,2110,0
20240222,180900,547108825,2110,2110,2110,2110,4791
20240222,180800,547108825,2110,2110,2110,2110,0
20240222,180700,547108825,2110,2110,2110,2110,0
20240222,180600,547108825,2110,2110,2110,2110,0
20240222,180500,547108825,2110,2110,2110,2110,0
20240222,180400,547108825,2110,2110,2110,2110,0
20240222,180300,547108825,2110,2110,2110,2110,0
20240222,180200,547108825,2110,2110,2110,2110,0
20240222,180100,547108825,2110,2110,2110,2110,0
20240222,180000,547108825,2110,2110,2110,2110,0
20240222,175900,547108825,2110,2110,2110,2110,0
20240222,175800,547108825,2110,2110,2110,2110,0
20240222,175700,547108825,2110,2110,2110,2110,0
20240222,175600,547108825,2110,2110,2110,2110,0
20240222,175500,547108825,2110,2110,2110,2110,0
20240222,175400,547108825,2110,2110,2110,2110,0
20240222,175300,547108825,2110,2110,2110,2110,0
20240222,175200,547108825,2110,2110,2110,2110,0
20240222,175100,547108825,2110,2110,2110,2110,0
20240222,175000,547108825,2110,2110,2110,2110,0
20240222,174900,547108825,2110,2110,2110,2110,0
20240222,174800,547108825,2110,2110,2110,2110,0
20240222,174700,547108825,2110,2110,2110,2110,0
20240222,174600,547108825,2110,2110,2110,2110,0
20240222,174500,547108825,2110,2110,2110,2110,0
20240222,174400,547108825,2110,2110,2110,2110,0
20240222,174300,547108825,2110,2110,2110,2110,0
20240222,174200,547108825,2110,2110,2110,2110,0
20240222,174100,547108825,2110,2110,2110,2110,0
20240222,174000,547108825,2110,2110,2110,2110,0
20240222,173900,547108825,2110,2110,2110,2110,4791
20240222,173800,547108825,2110,2110,2110,2110,0
20240222,173700,547108825,2110,2110,2110,2110,0
20240222,173600,547108825,2110,2110,2110,2110,0
20240222,173500,547108825,2110,2110,2110,2110,0
20240222,173400,547108825,2110,2110,2110,2110,0
20240222,173300,547108825,2110,2110,2110,2110,0
20240222,173200,547108825,2110,2110,2110,2110,0
20240222,173100,547108825,2110,2110,2110,2110,0
20240222,173000,547108825,2110,2110,2110,2110,0
20240222,172900,547108825,2110,2110,2110,2110,0
20240222,172800,547108825,2110,2110,2110,2110,0
20240222,172700,547108825,2110,2110,2110,2110,0
20240222,172600,547108825,2110,2110,2110,2110,0
20240222,172500,547108825,2110,2110,2110,2110,0
20240222,172400,547108825,2110,2110,2110,2110,0
20240222,172300,547108825,2110,2110,2110,2110,0
20240222,172200,547108825,2110,2110,2110,2110,0
20240222,172100,547108825,2110,2110,2110,2110,0
20240222,172000,547108825,2110,2110,2110,2110,0
20240222,171900,547108825,2110,2110,2110,2110,0
20240222,171800,547108825,2110,2110,2110,2110,0
20240222,171700,547108825,2110,2110,2110,2110,0
20240222,171600,547108825,2110,2110,2110,2110,0
20240222,171500,547108825,2110,2110,2110,2110,0
20240222,171400,547108825,2110,2110,2110,2110,0
20240222,171300,547108825,2110,2110,2110,2110,0
20240222,171200,547108825,2110,2110,2110,2110,0
20240222,171100,547108825,2110,2110,2110,2110,0
20240222,171000,547108825,2110,2110,2110,2110,0
20240222,170900,547108825,2110,2110,2110,2110,4791
20240222,170800,547108825,2110,2110,2110,2110,0
20240222,170700,547108825,2110,2110,2110,2110,0
20240222,170600,547108825,2110,2110,2110,2110,0
20240222,170500,547108825,2110,2110,2110,2110,0
20240222,170400,547108825,2110,2110,2110,2110,0
20240222,170300,547108825,2110,2110,2110,2110,0
20240222,170200,547108825,2110,2110,2110,2110,0
20240222,170100,547108825,2110,2110,2110,2110,0
20240222,170000,547108825,2110,2110,2110,2110,0
20240222,165900,547108825,2110,2110,2110,2110,0
20240222,165800,547108825,2110,2110,2110,2110,0
20240222,165700,547108825,2110,2110,2110,2110,0
20240222,165600,547108825,2110,2110,2110,2110,0
20240222,165500,547108825,2110,2110,2110,2110,0
20240222,165400,547108825,2110,2110,2110,2110,0
20240222,165300,547108825,2110,2110,2110,2110,0
20240222,165200,547108825,2110,2110,2110,2110,0
20240222,165100,547108825,2110,2110,2110,2110,0
20240222,165000,547108825,2110,2110,2110,2110,0
20240222,164900,547108825,2110,2110,2110,2110,0
20240222,164800,547108825,2110,2110,2110,2110,0
20240222,164700,547108825,2110,2110,2110,2110,0
20240222,164600,547108825,2110,2110,2110,2110,0
20240222,164500,547108825,2110,2110,2110,2110,0
20240222,164400,547108825,2110,2110,2110,2110,0
20240222,164300,547108825,2110,2110,2110,2110,0
20240222,164200,547108825,2110,2110,2110,2110,0
20240222,164100,547108825,2110,2110,2110,2110,0
20240222,164000,547108825,2110,2110,2110,2110,0
20240222,163900,547108825,2110,2110,2110,2110,4791
20240222,163800,547108825,2110,2110,2110,2110,0
20240222,163700,547108825,2110,2110,2110,2110,0
20240222,163600,547108825,2110,2110,2110,2110,0
20240222,163500,547108825,2110,2110,2110,2110,0
20240222,163400,547108825,2110,2110,2110,2110,0
20240222,163300,547108825,2110,2110,2110,2110,0
20240222,163200,547108825,2110,2110,2110,2110,0
20240222,163100,547108825,2110,2110,2110,2110,0
20240222,163000,547108825,2110,2110,2110,2110,0
20240222,162900,547108825,2110,2110,2110,2110,0
20240222,162800,547108825,2110,2110,2110,2110,0
20240222,162700,547108825,2110,2110,2110,2110,0
20240222,162600,547108825,2110,2110,2110,2110,0
20240222,162500,547108825,2110,2110,2110,2110,0
20240222,162400,547108825,2110,2110,2110,2110,0
20240222,162300,547108825,2110,2110,2110,2110,0
20240222,162200,547108825,2110,2110,2110,2110,0
20240222,162100,547108825,2110,2110,2110,2110,0
20240222,162000,547108825,2110,2110,2110,2110,0
20240222,161900,547108825,2110,2110,2110,2110,0
20240222,161800,547108825,2110,2110,2110,2110,0
20240222,161700,547108825,2110,2110,2110,2110,0
20240222,161600,547108825,2110,2110,2110,2110,0
20240222,161500,547108825,2110,2110,2110,2110,0
20240222,161400,547108825,2110,2110,2110,2110,0
20240222,161300,547108825,2110,2110,2110,2110,0
20240222,161200,547108825,2110,2110,2110,2110,0
20240222,161100,547108825,2110,2110,2110,2110,0
20240222,161000,547108825,2110,2110,2110,2110,0
20240222,160900,547108825,2110,2110,2110,2110,4791
20240222,160800,547108825,2110,2110,2110,2110,0
20240222,160700,547108825,2110,2110,2110,2110,0
20240222,160600,547108825,2110,2110,2110,2110,0
20240222,160500,547108825,2110,2110,2110,2110,0
20240222,160400,547108825,2110,2110,2110,2110,0
20240222,160300,547108825,2110,2110,2110,2110,0
20240222,160200,547108825,2110,2110,2110,2110,0
20240222,160100,547108825,2110,2110,2110,2110,0
20240222,160000,547108825,2110,2110,2110,2110,0
20240222,155900,547108825,2110,2110,2110,2110,0
20240222,155800,547108825,2110,2110,2110,2110,0
20240222,155700,547108825,2110,2110,2110,2110,0
20240222,155600,547108825,2110,2110,2110,2110,0
20240222,155500,547108825,2110,2110,2110,2110,0
20240222,155400,547108825,2110,2110,2110,2110,0
20240222,155300,547108825,2110,2110,2110,2110,0
20240222,155200,547108825,2110,2110,2110,2110,0
20240222,155100,547108825,2110,2110,2110,2110,0
20240222,155000,547108825,2110,2110,2110,2110,0
20240222,154900,547108825,2110,2110,2110,2110,0
20240222,154800,547108825,2110,2110,2110,2110,0
20240222,154700,547108825,2110,2110,2110,2110,0
20240222,154600,547108825,2110,2110,2110,2110,0
20240222,154500,547108825,2110,2110,2110,2110,0
20240222,154400,547108825,2110,2110,2110,2110,0
20240222,154300,547108825,2110,2110,2110,2110,0
20240222,154200,547108825,2110,2110,2110,2110,0
20240222,154100,547108825,2110,2110,2110,2110,0
20240222,154000,547108825,2110,2110,2110,2110,0
20240222,153900,547108825,2110,2110,2110,2110,4791
20240222,153800,547108825,2110,2110,2110,2110,0
20240222,153700,547108825,2110,2110,2110,2110,0
20240222,153600,547108825,2110,2110,2110,2110,0
20240222,153500,547108825,2110,2110,2110,2110,0
20240222,153400,547108825,2110,2110,2110,2110,0
20240222,153300,547108825,2110,2110,2110,2110,0
20240222,153200,547108825,2110,2110,2110,2110,0
20240222,153100,547108825,2110,2110,2110,2110,0
20240222,153000,547108825,2110,2110,2110,2110,4791
20240222,152900,536999815,2100,2100,2100,2100,0
20240222,152800,536999815,2100,2100,2100,2100,0
20240222,152700,536999815,2100,2100,2100,2100,0
20240222,152600,536999815,2100,2100,2100,2100,0
20240222,152500,536999815,2100,2100,2100,2100,0
20240222,152400,536999815,2100,2100,2100,2100,0
20240222,152300,536999815,2100,2100,2100,2100,0
20240222,152200,536999815,2100,2100,2100,2100,0
20240222,152100,536999815,2100,2100,2100,2100,0
20240222,152000,536999815,2100,2100,2100,2100,0
20240222,151900,536999815,2100,2110,2110,2100,1542
20240222,151800,533760475,2100,2100,2100,2100,500
20240222,151700,532710475,2110,2110,2115,2110,675
20240222,151600,531286165,2110,2110,2115,2110,1685
20240222,151500,527729010,2115,2100,2115,2100,1276
20240222,151400,525048830,2100,2110,2110,2100,10232
20240222,151300,503514305,2110,2105,2110,2105,1815
20240222,151200,499693480,2110,2110,2110,2110,18
20240222,151100,499655500,2105,2110,2110,2105,38
20240222,151000,499575460,2110,2105,2110,2105,983
20240222,150900,497501645,2110,2105,2110,2105,1300
20240222,150800,494760145,2110,2110,2110,2110,2
20240222,150700,494755925,2110,2110,2110,2110,0
20240222,150600,494755925,2110,2110,2110,2110,102
20240222,150500,494540705,2110,2110,2110,2110,1800
20240222,150400,490742705,2105,2105,2105,2105,0
20240222,150300,490742705,2105,2105,2105,2105,195
20240222,150200,490332230,2105,2105,2105,2105,0
20240222,150100,490332230,2105,2105,2105,2105,0
20240222,150000,490332230,2105,2105,2105,2105,0
20240222,145900,490332230,2105,2105,2105,2105,300
20240222,145800,489700730,2110,2105,2110,2105,1700
20240222,145700,486121830,2105,2105,2105,2105,0
20240222,145600,486121830,2105,2105,2105,2105,500
20240222,145500,485069330,2105,2115,2115,2105,7569
20240222,145400,469136560,2110,2110,2110,2110,12297
20240222,145300,443189890,2110,2110,2110,2110,100
20240222,145200,442978890,2110,2115,2115,2110,4080
20240222,145100,434352500,2120,2120,2120,2120,823
20240222,145000,432607740,2120,2120,2120,2120,0
20240222,144900,432607740,2120,2120,2120,2120,505
20240222,144800,431537140,2120,2120,2120,2120,1338
20240222,144700,428700580,2120,2120,2120,2120,1200
20240222,144600,426156580,2120,2120,2120,2120,1001
20240222,144500,424034460,2120,2120,2120,2120,0
20240222,144400,424034460,2120,2120,2120,2120,0
20240222,144300,424034460,2120,2120,2120,2120,27
20240222,144200,423977220,2120,2120,2120,2120,50
20240222,144100,423871220,2120,2120,2120,2120,0
20240222,144000,423871220,2120,2120,2120,2120,475
20240222,143900,422864220,2120,2115,2120,2115,110
20240222,143800,422631070,2120,2120,2120,2120,0
20240222,143700,422631070,2120,2115,2120,2115,205
20240222,143600,422196475,2120,2115,2120,2115,107
20240222,143500,421970070,2115,2115,2115,2115,10
20240222,143400,421948920,2120,2120,2120,2120,0
20240222,143300,421948920,2120,2120,2120,2120,100
20240222,143200,421736920,2120,2120,2120,2120,11
20240222,143100,421713600,2110,2115,2115,2110,9288
20240222,143000,402069530,2120,2120,2120,2120,0
20240222,142900,402069530,2120,2120,2120,2120,101
20240222,142800,401855410,2115,2115,2115,2115,250
20240222,142700,401326660,2120,2120,2120,2120,0
20240222,142600,401326660,2120,2120,2120,2120,0
20240222,142500,401326660,2120,2120,2120,2120,50
20240222,142400,401220660,2115,2115,2115,2115,0
20240222,142300,401220660,2115,2120,2120,2115,1005
20240222,142200,399095060,2120,2120,2120,2120,1000
20240222,142100,396975060,2120,2120,2120,2120,0
20240222,142000,396975060,2120,2120,2120,2120,200
20240222,141900,396551060,2115,2115,2115,2115,0
20240222,141800,396551060,2115,2115,2115,2115,0
20240222,141700,396551060,2115,2120,2125,2115,4214
20240222,141600,387622605,2120,2120,2120,2120,0
20240222,141500,387622605,2120,2120,2120,2120,2000
20240222,141400,383382605,2135,2120,2135,2120,1104
20240222,141300,381040655,2120,2120,2120,2120,1000
20240222,141200,378920655,2135,2120,2135,2120,1010
20240222,141100,376779305,2125,2125,2125,2120,1072
20240222,141000,374504305,2135,2125,2135,2125,7326
20240222,140900,358936455,2130,2130,2130,2130,0
20240222,140800,358936455,2130,2130,2130,2130,0
20240222,140700,358936455,2130,2130,2130,2130,43
20240222,140600,358844865,2130,2130,2130,2130,100
20240222,140500,358631865,2135,2135,2135,2135,0
20240222,140400,358631865,2135,2135,2135,2135,0
20240222,140300,358631865,2135,2135,2135,2135,0
20240222,140200,358631865,2135,2135,2135,2135,0
20240222,140100,358631865,2135,2135,2135,2135,136
20240222,140000,358341505,2135,2135,2135,2135,1
20240222,135900,358339370,2125,2130,2135,2125,2143
20240222,135800,353785310,2130,2130,2130,2130,0
20240222,135700,353785310,2130,2130,2130,2130,1
20240222,135600,353783180,2130,2130,2130,2130,0
20240222,135500,353783180,2130,2130,2130,2130,0
20240222,135400,353783180,2130,2130,2130,2130,1061
20240222,135300,351523250,2130,2130,2130,2130,20
20240222,135200,351480650,2130,2130,2130,2130,0
20240222,135100,351480650,2130,2130,2130,2130,0
20240222,135000,351480650,2130,2130,2130,2130,2
20240222,134900,351476390,2130,2130,2130,2130,340
20240222,134800,350752190,2130,2130,2130,2130,0
20240222,134700,350752190,2130,2130,2130,2130,1
20240222,134600,350750060,2125,2125,2125,2125,3300
20240222,134500,343737560,2135,2135,2135,2135,0
20240222,134400,343737560,2135,2135,2135,2135,0
20240222,134300,343737560,2135,2135,2135,2135,0
20240222,134200,343737560,2135,2135,2135,2135,10
20240222,134100,343716210,2130,2130,2130,2130,0
20240222,134000,343716210,2130,2130,2130,2130,206
20240222,133900,343277430,2130,2130,2130,2130,0
20240222,133800,343277430,2130,2140,2140,2130,17
20240222,133700,343241155,2135,2135,2135,2135,999
20240222,133600,341108290,2135,2135,2135,2135,0
20240222,133500,341108290,2135,2135,2135,2135,0
20240222,133400,341108290,2135,2135,2135,2135,0
20240222,133300,341108290,2135,2135,2135,2135,0
20240222,133200,341108290,2135,2135,2135,2135,0
20240222,133100,341108290,2135,2135,2135,2135,6
20240222,133000,341095480,2130,2130,2130,2130,0
20240222,132900,341095480,2130,2130,2130,2130,1
20240222,132800,341093350,2130,2130,2130,2130,2
20240222,132700,341089090,2130,2130,2135,2130,33
20240222,132600,341018650,2130,2130,2135,2130,21
20240222,132500,340973825,2135,2135,2135,2135,40
20240222,132400,340888425,2130,2130,2130,2130,0
20240222,132300,340888425,2130,2130,2130,2130,0
20240222,132200,340888425,2130,2130,2130,2130,0
20240222,132100,340888425,2130,2130,2130,2130,0
20240222,132000,340888425,2130,2130,2130,2130,0
20240222,131900,340888425,2130,2130,2130,2130,0
20240222,131800,340888425,2130,2130,2130,2130,0
20240222,131700,340888425,2130,2130,2130,2130,0
20240222,131600,340888425,2130,2130,2130,2130,0
20240222,131500,340888425,2130,2130,2130,2130,0
20240222,131400,340888425,2130,2130,2130,2130,103
20240222,131300,340669035,2130,2130,2130,2130,170
20240222,131200,340306935,2130,2130,2130,2130,0
20240222,131100,340306935,2130,2135,2135,2130,211
20240222,131000,339857455,2140,2140,2140,2140,0
20240222,130900,339857455,2140,2140,2140,2140,0
20240222,130800,339857455,2140,2135,2140,2135,3
20240222,130700,339851040,2125,2125,2125,2125,0
20240222,130600,339851040,2125,2125,2125,2125,0
20240222,130500,339851040,2125,2125,2125,2125,0
20240222,130400,339851040,2125,2125,2125,2125,0
20240222,130300,339851040,2125,2125,2125,2125,0
20240222,130200,339851040,2125,2125,2125,2125,30
20240222,130100,339787290,2125,2125,2125,2125,0
20240222,130000,339787290,2125,2125,2125,2125,0
20240222,125900,339787290,2125,2125,2130,2125,20
20240222,125800,339744780,2125,2125,2125,2125,30
20240222,125700,339681030,2130,2130,2130,2130,0
20240222,125600,339681030,2130,2130,2130,2130,500
20240222,125500,338616030,2140,2140,2140,2140,0
20240222,125400,338616030,2140,2140,2140,2140,0
20240222,125300,338616030,2140,2140,2140,2140,150
20240222,125200,338295030,2135,2135,2135,2135,0
20240222,125100,338295030,2135,2135,2135,2135,0
20240222,125000,338295030,2135,2135,2135,2135,0
20240222,124900,338295030,2135,2135,2135,2135,61
20240222,124800,338164795,2140,2140,2140,2140,0
20240222,124700,338164795,2140,2130,2140,2130,1620
20240222,124600,334707120,2120,2120,2120,2120,67
20240222,124500,334565080,2120,2120,2120,2120,3231
20240222,124400,327715360,2130,2130,2130,2130,200
20240222,124300,327289360,2120,2120,2120,2120,0
20240222,124200,327289360,2120,2120,2120,2120,0
20240222,124100,327289360,2120,2120,2120,2120,0
20240222,124000,327289360,2120,2120,2120,2120,400
20240222,123900,326441360,2120,2120,2120,2120,100
20240222,123800,326229360,2120,2120,2120,2120,0
20240222,123700,326229360,2120,2120,2120,2120,0
20240222,123600,326229360,2120,2125,2125,2120,541
20240222,123500,325079745,2135,2135,2135,2135,2030
20240222,123400,320745695,2140,2140,2140,2140,100
20240222,123300,320531695,2140,2140,2140,2140,0
20240222,123200,320531695,2140,2140,2140,2140,0
20240222,123100,320531695,2140,2140,2140,2140,0
20240222,123000,320531695,2140,2140,2140,2140,0
20240222,122900,320531695,2140,2140,2140,2140,0
20240222,122800,320531695,2140,2125,2140,2125,1940
20240222,122700,316409180,2140,2140,2140,2140,0
20240222,122600,316409180,2140,2140,2140,2140,0
20240222,122500,316409180,2140,2140,2140,2140,128
20240222,122400,316135260,2145,2120,2145,2120,2045
20240222,122300,311789050,2125,2125,2125,2125,8
20240222,122200,311772050,2125,2125,2125,2125,2391
20240222,122100,306691175,2130,2130,2130,2130,1
20240222,122000,306689045,2130,2130,2130,2130,47
20240222,121900,306588935,2130,2130,2130,2130,1
20240222,121800,306586805,2130,2130,2130,2130,1
20240222,121700,306584675,2130,2130,2130,2130,0
20240222,121600,306584675,2130,2130,2130,2130,51
20240222,121500,306476045,2130,2130,2130,2130,0
20240222,121400,306476045,2130,2130,2130,2130,0
20240222,121300,306476045,2130,2130,2130,2130,0
20240222,121200,306476045,2130,2130,2130,2130,68
20240222,121100,306331205,2135,2135,2135,2135,0
20240222,121000,306331205,2135,2135,2135,2135,30
20240222,120900,306267155,2135,2135,2135,2135,1
20240222,120800,306265020,2125,2125,2125,2125,0
20240222,120700,306265020,2125,2130,2130,2125,45
20240222,120600,306169380,2125,2125,2125,2125,0
20240222,120500,306169380,2125,2125,2125,2125,0
20240222,120400,306169380,2125,2125,2125,2125,0
20240222,120300,306169380,2125,2125,2125,2125,0
20240222,120200,306169380,2125,2125,2125,2125,0
20240222,120100,306169380,2125,2125,2125,2125,0
20240222,120000,306169380,2125,2125,2125,2125,0
20240222,115900,306169380,2125,2125,2125,2125,0
20240222,115800,306169380,2125,2125,2135,2125,1305
20240222,115700,303396205,2135,2135,2135,2135,20
20240222,115600,303353505,2130,2130,2130,2130,0
20240222,115500,303353505,2130,2130,2130,2130,100
20240222,115400,303140505,2135,2125,2135,2125,177
20240222,115300,302764370,2125,2125,2125,2125,8
20240222,115200,302747370,2125,2125,2125,2125,0
20240222,115100,302747370,2125,2125,2125,2125,277
20240222,115000,302158745,2135,2135,2135,2135,0
20240222,114900,302158745,2135,2135,2135,2135,3
20240222,114800,302152340,2135,2135,2135,2135,200
20240222,114700,301725340,2125,2130,2130,2125,1000
20240222,114600,299600240,2135,2135,2135,2135,0
20240222,114500,299600240,2135,2135,2135,2135,0
20240222,114400,299600240,2135,2135,2135,2135,0
20240222,114300,299600240,2135,2135,2135,2135,1
20240222,114200,299598105,2125,2125,2125,2125,501
20240222,114100,298533480,2125,2125,2125,2125,1000
20240222,114000,296408480,2140,2140,2140,2140,1
20240222,113900,296406340,2125,2130,2130,2125,1000
20240222,113800,294280970,2130,2130,2130,2130,1000
20240222,113700,292150970,2140,2140,2140,2140,0
20240222,113600,292150970,2140,2140,2140,2140,50
20240222,113500,292043970,2140,2140,2140,2140,2070
20240222,113400,287614170,2135,2135,2135,2135,0
20240222,113300,287614170,2135,2135,2135,2135,0
20240222,113200,287614170,2135,2135,2135,2135,0
20240222,113100,287614170,2135,2135,2135,2135,0
20240222,113000,287614170,2135,2135,2135,2135,0
20240222,112900,287614170,2135,2130,2135,2130,300
20240222,112800,286974420,2135,2135,2135,2135,0
20240222,112700,286974420,2135,2135,2135,2135,9
20240222,112600,286955205,2135,2135,2135,2135,518
20240222,112500,285849275,2140,2140,2140,2140,0
20240222,112400,285849275,2140,2140,2140,2140,0
20240222,112300,285849275,2140,2140,2140,2140,0
20240222,112200,285849275,2140,2140,2140,2140,0
20240222,112100,285849275,2140,2140,2140,2140,0
20240222,112000,285849275,2140,2140,2140,2140,0
20240222,111900,285849275,2140,2140,2140,2140,510
20240222,111800,284757875,2140,2140,2140,2140,50
20240222,111700,284650875,2135,2135,2135,2135,3000
20240222,111600,278245875,2135,2135,2135,2135,50
20240222,111500,278139125,2135,2135,2135,2135,370
20240222,111400,277349175,2135,2135,2135,2135,0
20240222,111300,277349175,2135,2135,2135,2135,0
20240222,111200,277349175,2135,2135,2135,2135,0
20240222,111100,277349175,2135,2135,2135,2135,33
20240222,111000,277278720,2135,2135,2135,2135,50
20240222,110900,277171970,2130,2140,2140,2130,260
20240222,110800,276617720,2135,2135,2135,2135,20
20240222,110700,276575020,2140,2140,2140,2140,0
20240222,110600,276575020,2140,2140,2140,2140,200
20240222,110500,276147020,2140,2140,2140,2140,500
20240222,110400,275077020,2140,2140,2140,2140,500
20240222,110300,274007020,2140,2140,2140,2140,0
20240222,110200,274007020,2140,2140,2140,2140,0
20240222,110100,274007020,2140,2140,2140,2140,0
20240222,110000,274007020,2140,2140,2140,2140,1
20240222,105900,274004880,2135,2135,2135,2135,0
20240222,105800,274004880,2135,2135,2135,2135,1161
20240222,105700,271526145,2140,2140,2140,2140,0
20240222,105600,271526145,2140,2140,2140,2140,0
20240222,105500,271526145,2140,2140,2140,2140,1
20240222,105400,271524005,2125,2125,2125,2125,50
20240222,105300,271417755,2125,2125,2125,2125,1000
20240222,105200,269292755,2125,2125,2125,2125,10
20240222,105100,269271505,2125,2140,2140,2125,1465
20240222,105000,266151405,2125,2125,2125,2125,0
20240222,104900,266151405,2125,2135,2135,2125,8450
20240222,104800,248168690,2135,2135,2135,2135,1
20240222,104700,248166555,2140,2140,2140,2140,0
20240222,104600,248166555,2140,2140,2140,2140,0
20240222,104500,248166555,2140,2140,2140,2140,0
20240222,104400,248166555,2140,2140,2140,2140,200
20240222,104300,247738555,2140,2140,2140,2135,164
20240222,104200,247388290,2135,2135,2135,2135,1
20240222,104100,247386155,2135,2135,2135,2135,0
20240222,104000,247386155,2135,2135,2135,2135,0
20240222,103900,247386155,2135,2135,2135,2135,0
20240222,103800,247386155,2135,2135,2135,2135,0
20240222,103700,247386155,2135,2135,2135,2135,10
20240222,103600,247364805,2140,2140,2140,2140,200
20240222,103500,246936805,2140,2140,2140,2140,1
20240222,103400,246934665,2135,2135,2135,2135,0
20240222,103300,246934665,2135,2135,2135,2135,0
20240222,103200,246934665,2135,2135,2135,2135,1733
20240222,103100,243234710,2135,2135,2135,2135,0
20240222,103000,243234710,2135,2135,2135,2135,50
20240222,102900,243127960,2135,2135,2135,2135,0
20240222,102800,243127960,2135,2135,2135,2135,0
20240222,102700,243127960,2135,2135,2135,2135,1503
20240222,102600,239919055,2130,2135,2135,2130,1414
20240222,102500,236900415,2135,2135,2135,2135,7
20240222,102400,236885470,2135,2135,2135,2135,0
20240222,102300,236885470,2135,2135,2135,2135,200
20240222,102200,236458470,2135,2140,2140,2135,944
20240222,102100,234442005,2140,2140,2140,2140,10
20240222,102000,234420605,2140,2135,2140,2135,211
20240222,101900,233970020,2135,2135,2135,2135,11
20240222,101800,233946535,2135,2135,2135,2135,1
20240222,101700,233944400,2135,2130,2135,2130,1731
20240222,101600,230257365,2125,2120,2125,2120,7941
20240222,101500,213383240,2125,2125,2125,2125,61
20240222,101400,213253615,2125,2125,2125,2125,0
20240222,101300,213253615,2125,2125,2125,2125,0
20240222,101200,213253615,2125,2125,2125,2125,6947
20240222,101100,198491240,2120,2120,2120,2120,120
20240222,101000,198236840,2120,2120,2120,2120,410
20240222,100900,197367640,2120,2120,2120,2120,901
20240222,100800,195457520,2125,2120,2125,2120,718
20240222,100700,193932860,2115,2120,2120,2115,4029
20240222,100600,185407200,2120,2120,2120,2120,566
20240222,100500,184207280,2120,2125,2125,2120,232
20240222,100400,183714440,2125,2120,2125,2120,1085
20240222,100300,181413990,2115,2115,2115,2115,0
20240222,100200,181413990,2115,2120,2120,2115,642
20240222,100100,180056135,2125,2120,2125,2115,4197
20240222,100000,171170620,2115,2115,2115,2115,0
20240222,095900,171170620,2115,2115,2115,2115,1000
20240222,095800,169055620,2120,2120,2120,2120,86
20240222,095700,168873300,2120,2120,2120,2120,3
20240222,095600,168866940,2120,2120,2120,2120,21
20240222,095500,168822420,2120,2120,2120,2120,15
20240222,095400,168790620,2125,2125,2125,2125,0
20240222,095300,168790620,2125,2120,2125,2105,9505
20240222,095200,148703990,2120,2120,2120,2120,1100
20240222,095100,146371990,2125,2125,2125,2125,4
20240222,095000,146363490,2110,2115,2115,2110,1209
20240222,094900,143808715,2105,2125,2125,2105,10000
20240222,094800,122662505,2150,2120,2150,2110,10003
20240222,094700,101392775,2110,2130,2130,2110,20000
20240222,094600,59091610,2130,2130,2130,2130,501
20240222,094500,58024480,2130,2135,2135,2130,500
20240222,094400,56959285,2135,2135,2135,2135,1
20240222,094300,56957150,2135,2135,2135,2135,150
20240222,094200,56636900,2135,2135,2135,2135,0
20240222,094100,56636900,2135,2135,2135,2135,1
20240222,094000,56634765,2140,2140,2140,2140,1383
20240222,093900,53675145,2140,2135,2140,2135,1640
20240222,093800,50173740,2130,2130,2130,2130,36
20240222,093700,50097060,2130,2130,2130,2130,2
20240222,093600,50092800,2130,2125,2130,2125,584
20240222,093500,48849300,2130,2130,2130,2130,11
20240222,093400,48825870,2130,2130,2130,2130,1
20240222,093300,48823740,2130,2130,2130,2130,4000
20240222,093200,40303740,2130,2130,2130,2130,823
20240222,093100,38550750,2135,2135,2135,2135,177
20240222,093000,38172855,2140,2135,2140,2135,106
20240222,092900,37946295,2140,2140,2140,2140,560
20240222,092800,36747895,2135,2145,2145,2135,991
20240222,092700,34625100,2145,2145,2145,2145,600
20240222,092600,33338100,2145,2145,2145,2145,0
20240222,092500,33338100,2145,2145,2145,2145,2100
20240222,092400,28833600,2145,2145,2145,2145,27
20240222,092300,28775685,2145,2145,2145,2145,6221
20240222,092200,15431640,2140,2140,2140,2140,520
20240222,092100,14318840,2145,2145,2145,2140,2361
20240222,092000,9254545,2145,2145,2145,2145,1
20240222,091900,9252400,2145,2145,2145,2145,1411
20240222,091800,6225805,2145,2145,2145,2145,1000
20240222,091700,4080805,2150,2150,2150,2150,0
20240222,091600,4080805,2150,2150,2150,2150,3
20240222,091500,4074355,2150,2150,2150,2150,0
20240222,091400,4074355,2150,2150,2150,2150,1
20240222,091300,4072205,2145,2140,2145,2140,36
20240222,091200,3994995,2140,2140,2145,2140,616
20240222,091100,2676525,2140,2140,2140,2140,1026
20240222,091000,480885,2145,2145,2145,2145,100
20240222,090900,266385,2140,2140,2140,2140,0
20240222,090800,266385,2140,2140,2140,2140,0
20240222,090700,266385,2140,2140,2140,2140,20
20240222,090600,223585,2145,2150,2150,2145,50
20240222,090500,116330,2150,2155,2155,2150,51
20240222,090400,6430,2160,2160,2160,2160,0
20240222,090300,6430,2160,2160,2160,2160,0
20240222,090200,6430,2160,2160,2160,2160,1
20240222,090100,4270,2135,2135,2135,2135,0
20240222,090000,4270,2135,2135,2135,2135,2