stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,193500,4738768135,3050,3050,3050,3050,11452
20240221,193400,4738768135,3050,3050,3050,3050,0
20240221,193300,4738768135,3050,3050,3050,3050,0
20240221,193200,4738768135,3050,3050,3050,3050,0
20240221,193100,4738768135,3050,3050,3050,3050,0
20240221,193000,4738768135,3050,3050,3050,3050,0
20240221,192900,4738768135,3050,3050,3050,3050,0
20240221,192800,4738768135,3050,3050,3050,3050,0
20240221,192700,4738768135,3050,3050,3050,3050,0
20240221,192600,4738768135,3050,3050,3050,3050,0
20240221,192500,4738768135,3050,3050,3050,3050,0
20240221,192400,4738768135,3050,3050,3050,3050,0
20240221,192300,4738768135,3050,3050,3050,3050,0
20240221,192200,4738768135,3050,3050,3050,3050,0
20240221,192100,4738768135,3050,3050,3050,3050,0
20240221,192000,4738768135,3050,3050,3050,3050,0
20240221,191900,4738768135,3050,3050,3050,3050,0
20240221,191800,4738768135,3050,3050,3050,3050,0
20240221,191700,4738768135,3050,3050,3050,3050,0
20240221,191600,4738768135,3050,3050,3050,3050,0
20240221,191500,4738768135,3050,3050,3050,3050,0
20240221,191400,4738768135,3050,3050,3050,3050,0
20240221,191300,4738768135,3050,3050,3050,3050,0
20240221,191200,4738768135,3050,3050,3050,3050,0
20240221,191100,4738768135,3050,3050,3050,3050,0
20240221,191000,4738768135,3050,3050,3050,3050,0
20240221,190900,4738768135,3050,3050,3050,3050,0
20240221,190800,4738768135,3050,3050,3050,3050,0
20240221,190700,4738768135,3050,3050,3050,3050,0
20240221,190600,4738768135,3050,3050,3050,3050,0
20240221,190500,4738768135,3050,3050,3050,3050,11452
20240221,190400,4738768135,3050,3050,3050,3050,0
20240221,190300,4738768135,3050,3050,3050,3050,0
20240221,190200,4738768135,3050,3050,3050,3050,0
20240221,190100,4738768135,3050,3050,3050,3050,0
20240221,190000,4738768135,3050,3050,3050,3050,0
20240221,185900,4738768135,3050,3050,3050,3050,0
20240221,185800,4738768135,3050,3050,3050,3050,0
20240221,185700,4738768135,3050,3050,3050,3050,0
20240221,185600,4738768135,3050,3050,3050,3050,0
20240221,185500,4738768135,3050,3050,3050,3050,0
20240221,185400,4738768135,3050,3050,3050,3050,0
20240221,185300,4738768135,3050,3050,3050,3050,0
20240221,185200,4738768135,3050,3050,3050,3050,0
20240221,185100,4738768135,3050,3050,3050,3050,0
20240221,185000,4738768135,3050,3050,3050,3050,0
20240221,184900,4738768135,3050,3050,3050,3050,0
20240221,184800,4738768135,3050,3050,3050,3050,0
20240221,184700,4738768135,3050,3050,3050,3050,0
20240221,184600,4738768135,3050,3050,3050,3050,0
20240221,184500,4738768135,3050,3050,3050,3050,0
20240221,184400,4738768135,3050,3050,3050,3050,0
20240221,184300,4738768135,3050,3050,3050,3050,0
20240221,184200,4738768135,3050,3050,3050,3050,0
20240221,184100,4738768135,3050,3050,3050,3050,0
20240221,184000,4738768135,3050,3050,3050,3050,0
20240221,183900,4738768135,3050,3050,3050,3050,0
20240221,183800,4738768135,3050,3050,3050,3050,0
20240221,183700,4738768135,3050,3050,3050,3050,0
20240221,183600,4738768135,3050,3050,3050,3050,0
20240221,183500,4738768135,3050,3050,3050,3050,11452
20240221,183400,4738768135,3050,3050,3050,3050,0
20240221,183300,4738768135,3050,3050,3050,3050,0
20240221,183200,4738768135,3050,3050,3050,3050,0
20240221,183100,4738768135,3050,3050,3050,3050,0
20240221,183000,4738768135,3050,3050,3050,3050,0
20240221,182900,4738768135,3050,3050,3050,3050,0
20240221,182800,4738768135,3050,3050,3050,3050,0
20240221,182700,4738768135,3050,3050,3050,3050,0
20240221,182600,4738768135,3050,3050,3050,3050,0
20240221,182500,4738768135,3050,3050,3050,3050,0
20240221,182400,4738768135,3050,3050,3050,3050,0
20240221,182300,4738768135,3050,3050,3050,3050,0
20240221,182200,4738768135,3050,3050,3050,3050,0
20240221,182100,4738768135,3050,3050,3050,3050,0
20240221,182000,4738768135,3050,3050,3050,3050,0
20240221,181900,4738768135,3050,3050,3050,3050,0
20240221,181800,4738768135,3050,3050,3050,3050,0
20240221,181700,4738768135,3050,3050,3050,3050,0
20240221,181600,4738768135,3050,3050,3050,3050,0
20240221,181500,4738768135,3050,3050,3050,3050,0
20240221,181400,4738768135,3050,3050,3050,3050,0
20240221,181300,4738768135,3050,3050,3050,3050,0
20240221,181200,4738768135,3050,3050,3050,3050,0
20240221,181100,4738768135,3050,3050,3050,3050,0
20240221,181000,4738768135,3050,3050,3050,3050,0
20240221,180900,4738768135,3050,3050,3050,3050,0
20240221,180800,4738768135,3050,3050,3050,3050,0
20240221,180700,4738768135,3050,3050,3050,3050,0
20240221,180600,4738768135,3050,3050,3050,3050,0
20240221,180500,4738768135,3050,3050,3050,3050,11452
20240221,180400,4738768135,3050,3050,3050,3050,0
20240221,180300,4738768135,3050,3050,3050,3050,0
20240221,180200,4738768135,3050,3050,3050,3050,0
20240221,180100,4738768135,3050,3050,3050,3050,0
20240221,180000,4738768135,3050,3050,3050,3050,0
20240221,175900,4738768135,3050,3050,3050,3050,0
20240221,175800,4738768135,3050,3050,3050,3050,0
20240221,175700,4738768135,3050,3050,3050,3050,0
20240221,175600,4738768135,3050,3050,3050,3050,0
20240221,175500,4738768135,3050,3050,3050,3050,0
20240221,175400,4738768135,3050,3050,3050,3050,0
20240221,175300,4738768135,3050,3050,3050,3050,0
20240221,175200,4738768135,3050,3050,3050,3050,0
20240221,175100,4738768135,3050,3050,3050,3050,0
20240221,175000,4738768135,3050,3050,3050,3050,0
20240221,174900,4738768135,3050,3050,3050,3050,0
20240221,174800,4738768135,3050,3050,3050,3050,0
20240221,174700,4738768135,3050,3050,3050,3050,0
20240221,174600,4738768135,3050,3050,3050,3050,0
20240221,174500,4738768135,3050,3050,3050,3050,0
20240221,174400,4738768135,3050,3050,3050,3050,0
20240221,174300,4738768135,3050,3050,3050,3050,0
20240221,174200,4738768135,3050,3050,3050,3050,0
20240221,174100,4738768135,3050,3050,3050,3050,0
20240221,174000,4738768135,3050,3050,3050,3050,0
20240221,173900,4738768135,3050,3050,3050,3050,0
20240221,173800,4738768135,3050,3050,3050,3050,0
20240221,173700,4738768135,3050,3050,3050,3050,0
20240221,173600,4738768135,3050,3050,3050,3050,0
20240221,173500,4738768135,3050,3050,3050,3050,11452
20240221,173400,4738768135,3050,3050,3050,3050,0
20240221,173300,4738768135,3050,3050,3050,3050,0
20240221,173200,4738768135,3050,3050,3050,3050,0
20240221,173100,4738768135,3050,3050,3050,3050,0
20240221,173000,4738768135,3050,3050,3050,3050,0
20240221,172900,4738768135,3050,3050,3050,3050,0
20240221,172800,4738768135,3050,3050,3050,3050,0
20240221,172700,4738768135,3050,3050,3050,3050,0
20240221,172600,4738768135,3050,3050,3050,3050,0
20240221,172500,4738768135,3050,3050,3050,3050,0
20240221,172400,4738768135,3050,3050,3050,3050,0
20240221,172300,4738768135,3050,3050,3050,3050,0
20240221,172200,4738768135,3050,3050,3050,3050,0
20240221,172100,4738768135,3050,3050,3050,3050,0
20240221,172000,4738768135,3050,3050,3050,3050,0
20240221,171900,4738768135,3050,3050,3050,3050,0
20240221,171800,4738768135,3050,3050,3050,3050,0
20240221,171700,4738768135,3050,3050,3050,3050,0
20240221,171600,4738768135,3050,3050,3050,3050,0
20240221,171500,4738768135,3050,3050,3050,3050,0
20240221,171400,4738768135,3050,3050,3050,3050,0
20240221,171300,4738768135,3050,3050,3050,3050,0
20240221,171200,4738768135,3050,3050,3050,3050,0
20240221,171100,4738768135,3050,3050,3050,3050,0
20240221,171000,4738768135,3050,3050,3050,3050,0
20240221,170900,4738768135,3050,3050,3050,3050,0
20240221,170800,4738768135,3050,3050,3050,3050,0
20240221,170700,4738768135,3050,3050,3050,3050,0
20240221,170600,4738768135,3050,3050,3050,3050,0
20240221,170500,4738768135,3050,3050,3050,3050,11452
20240221,170400,4738768135,3050,3050,3050,3050,0
20240221,170300,4738768135,3050,3050,3050,3050,0
20240221,170200,4738768135,3050,3050,3050,3050,0
20240221,170100,4738768135,3050,3050,3050,3050,0
20240221,170000,4738768135,3050,3050,3050,3050,0
20240221,165900,4738768135,3050,3050,3050,3050,0
20240221,165800,4738768135,3050,3050,3050,3050,0
20240221,165700,4738768135,3050,3050,3050,3050,0
20240221,165600,4738768135,3050,3050,3050,3050,0
20240221,165500,4738768135,3050,3050,3050,3050,0
20240221,165400,4738768135,3050,3050,3050,3050,0
20240221,165300,4738768135,3050,3050,3050,3050,0
20240221,165200,4738768135,3050,3050,3050,3050,0
20240221,165100,4738768135,3050,3050,3050,3050,0
20240221,165000,4738768135,3050,3050,3050,3050,0
20240221,164900,4738768135,3050,3050,3050,3050,0
20240221,164800,4738768135,3050,3050,3050,3050,0
20240221,164700,4738768135,3050,3050,3050,3050,0
20240221,164600,4738768135,3050,3050,3050,3050,0
20240221,164500,4738768135,3050,3050,3050,3050,0
20240221,164400,4738768135,3050,3050,3050,3050,0
20240221,164300,4738768135,3050,3050,3050,3050,0
20240221,164200,4738768135,3050,3050,3050,3050,0
20240221,164100,4738768135,3050,3050,3050,3050,0
20240221,164000,4738768135,3050,3050,3050,3050,0
20240221,163900,4738768135,3050,3050,3050,3050,0
20240221,163800,4738768135,3050,3050,3050,3050,0
20240221,163700,4738768135,3050,3050,3050,3050,0
20240221,163600,4738768135,3050,3050,3050,3050,0
20240221,163500,4738768135,3050,3050,3050,3050,11452
20240221,163400,4738768135,3050,3050,3050,3050,0
20240221,163300,4738768135,3050,3050,3050,3050,0
20240221,163200,4738768135,3050,3050,3050,3050,0
20240221,163100,4738768135,3050,3050,3050,3050,0
20240221,163000,4738768135,3050,3050,3050,3050,0
20240221,162900,4738768135,3050,3050,3050,3050,0
20240221,162800,4738768135,3050,3050,3050,3050,0
20240221,162700,4738768135,3050,3050,3050,3050,0
20240221,162600,4738768135,3050,3050,3050,3050,0
20240221,162500,4738768135,3050,3050,3050,3050,0
20240221,162400,4738768135,3050,3050,3050,3050,0
20240221,162300,4738768135,3050,3050,3050,3050,0
20240221,162200,4738768135,3050,3050,3050,3050,0
20240221,162100,4738768135,3050,3050,3050,3050,0
20240221,162000,4738768135,3050,3050,3050,3050,0
20240221,161900,4738768135,3050,3050,3050,3050,0
20240221,161800,4738768135,3050,3050,3050,3050,0
20240221,161700,4738768135,3050,3050,3050,3050,0
20240221,161600,4738768135,3050,3050,3050,3050,0
20240221,161500,4738768135,3050,3050,3050,3050,0
20240221,161400,4738768135,3050,3050,3050,3050,0
20240221,161300,4738768135,3050,3050,3050,3050,0
20240221,161200,4738768135,3050,3050,3050,3050,0
20240221,161100,4738768135,3050,3050,3050,3050,0
20240221,161000,4738768135,3050,3050,3050,3050,0
20240221,160900,4738768135,3050,3050,3050,3050,0
20240221,160800,4738768135,3050,3050,3050,3050,0
20240221,160700,4738768135,3050,3050,3050,3050,0
20240221,160600,4738768135,3050,3050,3050,3050,0
20240221,160500,4738768135,3050,3050,3050,3050,11452
20240221,160400,4738768135,3050,3050,3050,3050,0
20240221,160300,4738768135,3050,3050,3050,3050,0
20240221,160200,4738768135,3050,3050,3050,3050,0
20240221,160100,4738768135,3050,3050,3050,3050,0
20240221,160000,4738768135,3050,3050,3050,3050,0
20240221,155900,4738768135,3050,3050,3050,3050,0
20240221,155800,4738768135,3050,3050,3050,3050,0
20240221,155700,4738768135,3050,3050,3050,3050,0
20240221,155600,4738768135,3050,3050,3050,3050,0
20240221,155500,4738768135,3050,3050,3050,3050,0
20240221,155400,4738768135,3050,3050,3050,3050,0
20240221,155300,4738768135,3050,3050,3050,3050,0
20240221,155200,4738768135,3050,3050,3050,3050,0
20240221,155100,4738768135,3050,3050,3050,3050,0
20240221,155000,4738768135,3050,3050,3050,3050,0
20240221,154900,4738768135,3050,3050,3050,3050,0
20240221,154800,4738768135,3050,3050,3050,3050,0
20240221,154700,4738768135,3050,3050,3050,3050,0
20240221,154600,4738768135,3050,3050,3050,3050,0
20240221,154500,4738768135,3050,3050,3050,3050,0
20240221,154400,4738768135,3050,3050,3050,3050,0
20240221,154300,4738768135,3050,3050,3050,3050,0
20240221,154200,4738768135,3050,3050,3050,3050,0
20240221,154100,4738768135,3050,3050,3050,3050,0
20240221,154000,4738768135,3050,3050,3050,3050,0
20240221,153900,4738768135,3050,3050,3050,3050,0
20240221,153800,4738768135,3050,3050,3050,3050,0
20240221,153700,4738768135,3050,3050,3050,3050,0
20240221,153600,4738768135,3050,3050,3050,3050,0
20240221,153500,4738768135,3050,3050,3050,3050,11452
20240221,153400,4738768135,3050,3050,3050,3050,0
20240221,153300,4738768135,3050,3050,3050,3050,0
20240221,153200,4738768135,3050,3050,3050,3050,0
20240221,153100,4738768135,3050,3050,3050,3050,0
20240221,153000,4738768135,3050,3050,3050,3050,11452
20240221,152900,4703839535,3050,3050,3050,3050,0
20240221,152800,4703839535,3050,3050,3050,3050,0
20240221,152700,4703839535,3050,3050,3050,3050,0
20240221,152600,4703839535,3050,3050,3050,3050,0
20240221,152500,4703839535,3050,3050,3050,3050,0
20240221,152400,4703839535,3050,3050,3050,3050,0
20240221,152300,4703839535,3050,3050,3050,3050,0
20240221,152200,4703839535,3050,3050,3050,3050,0
20240221,152100,4703839535,3050,3050,3050,3050,0
20240221,152000,4703839535,3050,3050,3050,3050,0
20240221,151900,4703839535,3050,3055,3055,3050,6052
20240221,151800,4685380515,3050,3055,3055,3045,3520
20240221,151700,4674644590,3055,3055,3055,3050,1853
20240221,151600,4668992585,3055,3055,3055,3055,467
20240221,151500,4667565900,3050,3055,3055,3050,2433
20240221,151400,4660137285,3060,3055,3060,3050,570
20240221,151300,4658396330,3045,3050,3060,3045,4351
20240221,151200,4645125545,3050,3050,3050,3045,1503
20240221,151100,4640541410,3045,3050,3050,3045,2925
20240221,151000,4631620985,3050,3050,3055,3050,4293
20240221,150900,4618527250,3055,3055,3060,3050,546
20240221,150800,4616859585,3050,3055,3060,3050,2524
20240221,150700,4609155390,3055,3060,3060,3055,462
20240221,150600,4607742975,3060,3060,3060,3055,1094
20240221,150500,4604399570,3055,3045,3055,3045,211
20240221,150400,4603755495,3045,3055,3055,3045,1152
20240221,150300,4600242100,3050,3050,3050,3045,9908
20240221,150200,4570023170,3050,3055,3055,3050,3246
20240221,150100,4560121320,3055,3055,3055,3055,469
20240221,150000,4558688525,3055,3055,3055,3055,684
20240221,145900,4556598905,3055,3060,3060,3055,1892
20240221,145800,4550816340,3060,3055,3060,3050,312
20240221,145700,4549863605,3050,3045,3055,3045,2227
20240221,145600,4543070815,3045,3045,3045,3045,1159
20240221,145500,4539541660,3045,3045,3045,3045,1257
20240221,145400,4535714095,3045,3045,3050,3040,19787
20240221,145300,4475522700,3050,3055,3055,3045,1572
20240221,145200,4470728000,3050,3045,3050,3045,1222
20240221,145100,4467004295,3045,3065,3065,3045,44397
20240221,145000,4331503035,3065,3060,3065,3060,37
20240221,144900,4331389635,3055,3065,3070,3055,4183
20240221,144800,4318607390,3070,3060,3070,3055,5407
20240221,144700,4302077860,3070,3060,3070,3060,1401
20240221,144600,4297790755,3060,3065,3070,3060,4138
20240221,144500,4285126030,3065,3065,3065,3060,149
20240221,144400,4284669350,3065,3070,3070,3065,850
20240221,144300,4282061350,3070,3065,3070,3060,2111
20240221,144200,4275598845,3065,3065,3070,3065,3169
20240221,144100,4265885855,3065,3060,3065,3060,315
20240221,144000,4264920430,3060,3060,3070,3060,119
20240221,143900,4264556275,3060,3060,3070,3060,338
20240221,143800,4263520965,3060,3060,3070,3060,449
20240221,143700,4262145965,3070,3070,3070,3055,290
20240221,143600,4261258485,3060,3060,3060,3055,1346
20240221,143500,4257141190,3060,3060,3060,3060,50
20240221,143400,4256988190,3060,3060,3060,3055,5298
20240221,143300,4240802745,3055,3055,3060,3055,753
20240221,143200,4238501335,3055,3060,3060,3055,4983
20240221,143100,4223261855,3060,3060,3060,3055,1757
20240221,143000,4217887645,3060,3060,3065,3055,6811
20240221,142900,4197046000,3065,3070,3070,3065,87
20240221,142800,4196779190,3060,3070,3070,3060,4479
20240221,142700,4183070635,3060,3065,3070,3060,202
20240221,142600,4182451115,3065,3070,3070,3065,233
20240221,142500,4181736825,3065,3065,3070,3060,8598
20240221,142400,4155384080,3065,3070,3075,3065,2923
20240221,142300,4146411960,3070,3075,3075,3070,3901
20240221,142200,4134431950,3075,3075,3075,3070,109
20240221,142100,4134096795,3075,3075,3080,3070,1278
20240221,142000,4130166800,3080,3075,3080,3075,967
20240221,141900,4127192465,3075,3085,3085,3075,3628
20240221,141800,4116021965,3085,3080,3085,3080,573
20240221,141700,4114256765,3085,3085,3085,3085,2403
20240221,141600,4106843510,3090,3085,3090,3085,1271
20240221,141500,4102921770,3085,3085,3090,3085,824
20240221,141400,4100378470,3085,3090,3090,3085,1138
20240221,141300,4096867730,3090,3085,3090,3080,3136
20240221,141200,4087196290,3085,3080,3085,3080,8204
20240221,141100,4061903490,3080,3085,3085,3080,1129
20240221,141000,4058421025,3080,3085,3085,3080,402
20240221,140900,4057182855,3080,3085,3085,3080,193
20240221,140800,4056587925,3085,3085,3085,3085,605
20240221,140700,4054721500,3085,3085,3085,3080,752
20240221,140600,4052401630,3085,3080,3085,3075,3800
20240221,140500,4040699150,3085,3080,3085,3080,428
20240221,140400,4039379840,3080,3080,3085,3080,2637
20240221,140300,4031257195,3080,3080,3080,3075,96
20240221,140200,4030961565,3075,3075,3075,3075,191
20240221,140100,4030374240,3075,3075,3075,3075,5268
20240221,140000,4014175140,3080,3080,3080,3075,737
20240221,135900,4011905680,3075,3080,3080,3075,1106
20240221,135800,4008499205,3085,3085,3085,3080,709
20240221,135700,4006314890,3075,3080,3080,3075,956
20240221,135600,4003370760,3085,3075,3090,3075,10296
20240221,135500,3971608060,3080,3080,3085,3080,2108
20240221,135400,3965115195,3080,3090,3090,3075,2663
20240221,135300,3956914850,3080,3090,3090,3080,2324
20240221,135200,3949755190,3090,3080,3090,3080,20
20240221,135100,3949693400,3090,3080,3090,3080,10979
20240221,135000,3915853715,3080,3075,3080,3075,103
20240221,134900,3915536870,3080,3075,3080,3075,1042
20240221,134800,3912327560,3080,3080,3080,3080,90
20240221,134700,3912050360,3075,3075,3075,3075,133
20240221,134600,3911641385,3080,3075,3080,3075,1268
20240221,134500,3907736285,3080,3080,3080,3070,2065
20240221,134400,3901389370,3075,3080,3080,3075,175
20240221,134300,3900850920,3080,3075,3080,3075,1003
20240221,134200,3897766680,3080,3080,3080,3080,20
20240221,134100,3897705080,3080,3080,3080,3080,3
20240221,134000,3897695840,3080,3070,3080,3070,3245
20240221,133900,3887723670,3070,3070,3070,3070,3972
20240221,133800,3875529630,3070,3070,3070,3070,650
20240221,133700,3873534130,3070,3075,3080,3070,2174
20240221,133600,3866849330,3075,3070,3075,3070,543
20240221,133500,3865182105,3075,3080,3080,3075,1411
20240221,133400,3860842980,3085,3085,3085,3085,13
20240221,133300,3860802875,3085,3085,3085,3085,100
20240221,133200,3860494375,3085,3085,3085,3070,2818
20240221,133100,3851829895,3085,3085,3085,3085,0
20240221,133000,3851829895,3085,3080,3085,3075,528
20240221,132900,3850203690,3080,3080,3085,3075,1048
20240221,132800,3846980270,3085,3075,3085,3075,1204
20240221,132700,3843276185,3075,3085,3085,3075,603
20240221,132600,3841421360,3085,3085,3085,3080,824
20240221,132500,3838882980,3075,3085,3090,3075,1566
20240221,132400,3834060305,3090,3090,3090,3080,759
20240221,132300,3831717560,3080,3080,3090,3080,53
20240221,132200,3831554310,3090,3080,3090,3080,1236
20240221,132100,3827747070,3080,3080,3080,3080,350
20240221,132000,3826669070,3080,3075,3080,3075,571
20240221,131900,3824912375,3080,3080,3080,3075,103
20240221,131800,3824595395,3080,3080,3080,3080,3
20240221,131700,3824586155,3080,3085,3090,3080,3246
20240221,131600,3814583465,3085,3080,3085,3080,503
20240221,131500,3813033950,3080,3080,3080,3080,330
20240221,131400,3812017550,3080,3075,3080,3075,582
20240221,131300,3810227895,3075,3070,3075,3070,206
20240221,131200,3809594455,3070,3080,3080,3070,607
20240221,131100,3807730910,3070,3080,3080,3070,2291
20240221,131000,3800690260,3075,3075,3080,3075,11
20240221,130900,3800656430,3080,3075,3080,3075,350
20240221,130800,3799578580,3075,3075,3075,3075,2839
20240221,130700,3790848655,3070,3065,3070,3065,611
20240221,130600,3788972905,3070,3070,3070,3065,2104
20240221,130500,3782513775,3065,3070,3070,3065,1335
20240221,130400,3778417000,3070,3065,3070,3065,1176
20240221,130300,3774806685,3070,3070,3070,3070,333
20240221,130200,3773784375,3070,3065,3070,3065,3075
20240221,130100,3764344230,3070,3070,3070,3070,5512
20240221,130000,3747422390,3070,3075,3075,3070,2217
20240221,125900,3740616190,3075,3075,3075,3075,1
20240221,125800,3740613115,3070,3070,3070,3070,100
20240221,125700,3740306115,3075,3070,3075,3070,1324
20240221,125600,3736240930,3070,3075,3075,3070,1005
20240221,125500,3733155130,3075,3075,3075,3075,220
20240221,125400,3732478630,3080,3075,3080,3070,2449
20240221,125300,3724953745,3070,3070,3070,3070,166
20240221,125200,3724444125,3070,3080,3080,3070,6940
20240221,125100,3703113685,3080,3080,3080,3080,1455
20240221,125000,3698632285,3080,3080,3080,3080,67
20240221,124900,3698425925,3080,3080,3080,3075,770
20240221,124800,3696056825,3080,3080,3080,3070,281
20240221,124700,3695191435,3080,3080,3080,3080,2
20240221,124600,3695185275,3080,3080,3080,3070,943
20240221,124500,3692288365,3080,3080,3080,3070,3862
20240221,124400,3680412570,3080,3080,3080,3080,2004
20240221,124300,3674240250,3080,3095,3095,3080,391
20240221,124200,3673035875,3090,3085,3090,3085,1272
20240221,124100,3669105650,3085,3085,3090,3085,104
20240221,124000,3668784795,3080,3080,3095,3080,1308
20240221,123900,3664753410,3080,3080,3080,3080,158
20240221,123800,3664266770,3080,3085,3090,3070,3069
20240221,123700,3654837735,3085,3080,3085,3080,238
20240221,123600,3654104300,3080,3075,3080,3075,2041
20240221,123500,3647818030,3080,3075,3080,3075,833
20240221,123400,3645256550,3075,3070,3075,3070,215
20240221,123300,3644595470,3070,3070,3070,3070,0
20240221,123200,3644595470,3070,3070,3070,3070,752
20240221,123100,3642286830,3070,3080,3080,3070,303
20240221,123000,3641354130,3080,3080,3080,3070,629
20240221,122900,3639417100,3080,3080,3080,3080,126
20240221,122800,3639029020,3080,3080,3080,3080,0
20240221,122700,3639029020,3080,3075,3080,3070,2663
20240221,122600,3630840285,3075,3060,3075,3055,435
20240221,122500,3629510650,3055,3060,3075,3055,8350
20240221,122400,3603973575,3075,3060,3075,3055,3664
20240221,122300,3592762625,3060,3065,3070,3060,4932
20240221,122200,3577663265,3065,3070,3070,3065,8
20240221,122100,3577638740,3065,3080,3080,3065,168
20240221,122000,3577123615,3080,3065,3080,3060,1085
20240221,121900,3573802980,3080,3070,3090,3070,22
20240221,121800,3573735410,3070,3070,3070,3060,7970
20240221,121700,3549338790,3065,3075,3075,3065,16233
20240221,121600,3499482765,3075,3080,3095,3075,488
20240221,121500,3497981505,3080,3095,3095,3080,7081
20240221,121400,3476156290,3090,3095,3095,3090,580
20240221,121300,3474363690,3095,3090,3095,3090,1474
20240221,121200,3469808955,3090,3090,3090,3090,858
20240221,121100,3467157735,3090,3090,3090,3085,949
20240221,121000,3464225330,3085,3085,3085,3085,22
20240221,120900,3464157460,3085,3080,3085,3080,295
20240221,120800,3463248000,3090,3080,3090,3080,175
20240221,120700,3462708960,3080,3080,3080,3080,4541
20240221,120600,3448722680,3090,3085,3090,3085,19
20240221,120500,3448664055,3080,3080,3090,3080,216
20240221,120400,3447997990,3090,3085,3090,3085,100
20240221,120300,3447689445,3085,3080,3085,3080,766
20240221,120200,3445329380,3085,3085,3085,3080,1986
20240221,120100,3439211940,3085,3085,3085,3080,3519
20240221,120000,3428359055,3090,3090,3090,3085,293
20240221,115900,3427454895,3085,3085,3090,3085,3137
20240221,115800,3417777245,3080,3080,3080,3080,1
20240221,115700,3417774165,3085,3090,3090,3085,359
20240221,115600,3416665030,3080,3080,3080,3080,0
20240221,115500,3416665030,3080,3080,3080,3080,500
20240221,115400,3415125030,3085,3085,3085,3085,7
20240221,115300,3415103435,3085,3090,3090,3085,511
20240221,115200,3413526650,3090,3085,3090,3085,110
20240221,115100,3413186800,3090,3090,3090,3080,2008
20240221,115000,3406991365,3090,3090,3090,3090,50
20240221,114900,3406836865,3095,3085,3095,3085,95
20240221,114800,3406543405,3085,3085,3090,3085,64
20240221,114700,3406345955,3085,3085,3090,3085,589
20240221,114600,3404528835,3085,3090,3090,3085,835
20240221,114500,3401952685,3090,3090,3095,3085,540
20240221,114400,3400284685,3095,3090,3095,3090,338
20240221,114300,3399240160,3090,3075,3090,3075,2663
20240221,114200,3391026950,3075,3080,3080,3075,883
20240221,114100,3388311615,3075,3085,3085,3075,204
20240221,114000,3387683040,3080,3080,3085,3080,2067
20240221,113900,3381316665,3085,3075,3085,3075,960
20240221,113800,3378364555,3075,3080,3085,3075,3038
20240221,113700,3369011170,3085,3080,3085,3080,1859
20240221,113600,3363285075,3085,3080,3085,3075,7945
20240221,113500,3338818325,3085,3080,3090,3080,2662
20240221,113400,3330619255,3080,3085,3085,3080,855
20240221,113300,3327983300,3085,3090,3095,3080,5876
20240221,113200,3309828760,3100,3100,3100,3090,1081
20240221,113100,3306479420,3100,3095,3100,3090,2263
20240221,113000,3299481140,3095,3095,3095,3090,1474
20240221,112900,3294925410,3100,3095,3105,3095,1037
20240221,112800,3291713860,3095,3100,3100,3095,321
20240221,112700,3290720340,3105,3090,3105,3085,1515
20240221,112600,3286023540,3095,3085,3100,3085,2290
20240221,112500,3278941505,3090,3085,3095,3080,1065
20240221,112400,3275654950,3085,3080,3085,3080,1306
20240221,112300,3271632450,3080,3085,3085,3075,758
20240221,112200,3269298890,3085,3085,3085,3075,719
20240221,112100,3267081360,3085,3075,3085,3075,1701
20240221,112000,3261849275,3075,3080,3080,3075,7191
20240221,111900,3239709940,3085,3085,3085,3080,5109
20240221,111800,3223966175,3085,3090,3090,3085,3122
20240221,111700,3214334200,3090,3095,3095,3085,2616
20240221,111600,3206252195,3090,3095,3095,3090,565
20240221,111500,3204503790,3095,3090,3095,3090,232
20240221,111400,3203786400,3100,3095,3100,3095,1503
20240221,111300,3199127110,3090,3090,3100,3090,2050
20240221,111200,3192787990,3090,3090,3095,3090,1071
20240221,111100,3189474695,3090,3095,3100,3090,5668
20240221,111000,3171941620,3100,3095,3100,3095,499
20240221,110900,3170396210,3095,3100,3100,3095,5728
20240221,110800,3152667750,3100,3100,3105,3095,3774
20240221,110700,3140968315,3105,3105,3105,3100,778
20240221,110600,3138554930,3115,3110,3115,3100,5182
20240221,110500,3122465420,3105,3115,3120,3105,3491
20240221,110400,3111605050,3115,3115,3120,3110,1341
20240221,110300,3107427965,3120,3115,3120,3110,825
20240221,110200,3104859710,3115,3115,3120,3110,2140
20240221,110100,3098199720,3115,3125,3125,3110,600
20240221,110000,3096330605,3125,3115,3125,3110,6775
20240221,105900,3075220935,3115,3115,3115,3110,7798
20240221,105800,3050936560,3115,3115,3115,3115,952
20240221,105700,3047971080,3115,3115,3115,3110,977
20240221,105600,3044929725,3110,3110,3110,3110,1765
20240221,105500,3039440575,3110,3120,3120,3110,6856
20240221,105400,3018110100,3115,3115,3125,3115,1963
20240221,105300,3011995325,3120,3115,3125,3115,650
20240221,105200,3009969685,3120,3120,3130,3115,1500
20240221,105100,3005293480,3120,3125,3135,3120,18497
20240221,105000,2947567115,3120,3130,3140,3120,8070
20240221,104900,2922362040,3130,3125,3140,3125,2569
20240221,104800,2914317655,3125,3135,3140,3120,15212
20240221,104700,2866753805,3135,3140,3145,3135,6396
20240221,104600,2846675525,3140,3145,3150,3140,5475
20240221,104500,2829457320,3145,3145,3150,3145,2288
20240221,104400,2822254965,3150,3150,3155,3145,3589
20240221,104300,2810957895,3150,3155,3155,3150,1579
20240221,104200,2805980180,3155,3145,3155,3140,7016
20240221,104100,2783898820,3145,3150,3155,3145,11058
20240221,104000,2749106850,3145,3160,3160,3145,10789
20240221,103900,2715123345,3160,3170,3170,3150,18796
20240221,103800,2655733800,3165,3150,3170,3145,57462
20240221,103700,2474260425,3150,3145,3150,3140,6524
20240221,103600,2453752735,3145,3155,3155,3140,15742
20240221,103500,2404189050,3155,3150,3160,3145,20963
20240221,103400,2338093020,3150,3150,3160,3145,50595
20240221,103300,2178598370,3150,3140,3150,3135,24434
20240221,103200,2101788500,3145,3135,3145,3125,11895
20240221,103100,2064464975,3130,3130,3140,3130,20876
20240221,103000,1999032045,3130,3115,3130,3110,38875
20240221,102900,1877714060,3110,3105,3115,3100,26786
20240221,102800,1794489630,3105,3100,3105,3095,9888
20240221,102700,1763820260,3105,3105,3105,3100,1432
20240221,102600,1759374885,3105,3100,3105,3100,9784
20240221,102500,1729044005,3095,3105,3105,3095,2895
20240221,102400,1720075600,3105,3095,3105,3095,11475
20240221,102300,1684500860,3095,3100,3100,3095,932
20240221,102200,1681615160,3095,3100,3100,3095,4054
20240221,102100,1669064590,3095,3100,3100,3095,2317
20240221,102000,1661884665,3100,3095,3100,3095,5522
20240221,101900,1644766725,3095,3095,3095,3090,5510
20240221,101800,1627714245,3095,3095,3095,3090,936
20240221,101700,1624818540,3090,3090,3095,3090,1391
20240221,101600,1620514600,3090,3095,3095,3090,6508
20240221,101500,1600382170,3095,3095,3095,3090,1161
20240221,101400,1596794375,3095,3085,3095,3085,20115
20240221,101300,1534683005,3085,3080,3085,3080,12644
20240221,101200,1495739465,3080,3080,3080,3070,6513
20240221,101100,1475709775,3080,3070,3085,3070,16455
20240221,101000,1425066155,3070,3075,3075,3070,104
20240221,100900,1424746360,3075,3070,3075,3070,395
20240221,100800,1423533705,3070,3070,3070,3065,44
20240221,100700,1423398815,3075,3070,3075,3065,585
20240221,100600,1421603240,3070,3075,3075,3070,3738
20240221,100500,1410112235,3075,3070,3075,3050,1784
20240221,100400,1404645195,3070,3055,3070,3055,4246
20240221,100300,1391653915,3055,3055,3060,3055,4692
20240221,100200,1377319835,3055,3060,3060,3050,389
20240221,100100,1376131865,3060,3060,3060,3060,129
20240221,100000,1375737125,3060,3055,3060,3055,3853
20240221,095900,1363950020,3055,3060,3060,3055,137
20240221,095800,1363531310,3060,3070,3070,3060,223
20240221,095700,1362848880,3060,3060,3060,3060,7
20240221,095600,1362827460,3050,3070,3070,3050,2096
20240221,095500,1356411890,3070,3050,3070,3050,1581
20240221,095400,1351566670,3065,3065,3070,3065,1590
20240221,095300,1346693275,3065,3045,3065,3045,6614
20240221,095200,1326524650,3045,3040,3045,3040,1218
20240221,095100,1322815915,3045,3030,3045,3030,4280
20240221,095000,1309801915,3040,3030,3040,3025,1308
20240221,094900,1305838095,3035,3025,3035,3025,654
20240221,094800,1303858430,3025,3025,3040,3025,4465
20240221,094700,1290351195,3025,3045,3045,3020,18910
20240221,094600,1233190485,3030,3030,3035,3030,1102
20240221,094500,1229847075,3030,3035,3045,3030,10183
20240221,094400,1198959080,3030,3040,3040,3020,8865
20240221,094300,1172124875,3030,3025,3035,3025,8780
20240221,094200,1145511265,3025,3030,3035,3025,4097
20240221,094100,1133098145,3030,3030,3035,3020,21485
20240221,094000,1068098125,3025,3030,3035,3025,5278
20240221,093900,1052117475,3035,3035,3035,3030,4458
20240221,093800,1038607325,3030,3030,3030,3025,12165
20240221,093700,1001753630,3030,3025,3030,3025,3524
20240221,093600,991089825,3025,3040,3040,3025,14677
20240221,093500,946599000,3035,3045,3045,3035,15861
20240221,093400,898385270,3045,3045,3045,3040,5558
20240221,093300,881467230,3045,3060,3060,3040,18966
20240221,093200,823706470,3065,3060,3065,3060,1971
20240221,093100,817675000,3060,3065,3065,3055,1029
20240221,093000,814530115,3065,3055,3065,3050,3947
20240221,092900,802489490,3050,3055,3055,3050,9434
20240221,092800,773714825,3050,3065,3065,3050,7032
20240221,092700,752238255,3070,3070,3070,3070,541
20240221,092600,750577385,3075,3055,3075,3050,9565
20240221,092500,721361655,3060,3060,3060,3050,21458
20240221,092400,655892345,3060,3065,3065,3055,6963
20240221,092300,634581060,3065,3080,3080,3065,5229
20240221,092200,618537240,3080,3080,3080,3080,700
20240221,092100,616381240,3080,3085,3085,3075,6325
20240221,092000,596906395,3090,3080,3090,3080,6447
20240221,091900,577011040,3080,3085,3090,3080,7278
20240221,091800,554574330,3085,3085,3090,3080,6920
20240221,091700,533227490,3090,3085,3090,3085,4958
20240221,091600,517925805,3085,3090,3090,3085,2626
20240221,091500,509812935,3085,3100,3100,3085,9290
20240221,091400,481071010,3100,3100,3100,3095,4688
20240221,091300,466538525,3100,3100,3110,3095,14022
20240221,091200,423042120,3105,3105,3110,3100,7071
20240221,091100,401098850,3100,3105,3105,3100,6205
20240221,091000,381854840,3100,3100,3105,3100,6399
20240221,090900,362012785,3100,3100,3100,3100,6869
20240221,090800,340718885,3100,3105,3105,3095,5931
20240221,090700,322336420,3100,3090,3100,3080,12025
20240221,090600,285207050,3090,3110,3110,3090,15061
20240221,090500,238493145,3105,3100,3105,3100,8344
20240221,090400,212603710,3100,3070,3100,3065,26851
20240221,090300,129714105,3065,3065,3070,3065,2850
20240221,090200,120974710,3085,3090,3090,3060,3935
20240221,090100,108886325,3080,3065,3080,3055,14757
20240221,090000,63746600,3070,3050,3090,3050,19448