stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,193900,1884720750,10820,10820,10820,10820,1326
20240221,193800,1884720750,10820,10820,10820,10820,0
20240221,193700,1884720750,10820,10820,10820,10820,0
20240221,193600,1884720750,10820,10820,10820,10820,0
20240221,193500,1884720750,10820,10820,10820,10820,0
20240221,193400,1884720750,10820,10820,10820,10820,0
20240221,193300,1884720750,10820,10820,10820,10820,0
20240221,193200,1884720750,10820,10820,10820,10820,0
20240221,193100,1884720750,10820,10820,10820,10820,0
20240221,193000,1884720750,10820,10820,10820,10820,0
20240221,192900,1884720750,10820,10820,10820,10820,0
20240221,192800,1884720750,10820,10820,10820,10820,0
20240221,192700,1884720750,10820,10820,10820,10820,0
20240221,192600,1884720750,10820,10820,10820,10820,0
20240221,192500,1884720750,10820,10820,10820,10820,0
20240221,192400,1884720750,10820,10820,10820,10820,0
20240221,192300,1884720750,10820,10820,10820,10820,0
20240221,192200,1884720750,10820,10820,10820,10820,0
20240221,192100,1884720750,10820,10820,10820,10820,0
20240221,192000,1884720750,10820,10820,10820,10820,0
20240221,191900,1884720750,10820,10820,10820,10820,0
20240221,191800,1884720750,10820,10820,10820,10820,0
20240221,191700,1884720750,10820,10820,10820,10820,0
20240221,191600,1884720750,10820,10820,10820,10820,0
20240221,191500,1884720750,10820,10820,10820,10820,0
20240221,191400,1884720750,10820,10820,10820,10820,0
20240221,191300,1884720750,10820,10820,10820,10820,0
20240221,191200,1884720750,10820,10820,10820,10820,0
20240221,191100,1884720750,10820,10820,10820,10820,0
20240221,191000,1884720750,10820,10820,10820,10820,0
20240221,190900,1884720750,10820,10820,10820,10820,1326
20240221,190800,1884720750,10820,10820,10820,10820,0
20240221,190700,1884720750,10820,10820,10820,10820,0
20240221,190600,1884720750,10820,10820,10820,10820,0
20240221,190500,1884720750,10820,10820,10820,10820,0
20240221,190400,1884720750,10820,10820,10820,10820,0
20240221,190300,1884720750,10820,10820,10820,10820,0
20240221,190200,1884720750,10820,10820,10820,10820,0
20240221,190100,1884720750,10820,10820,10820,10820,0
20240221,190000,1884720750,10820,10820,10820,10820,0
20240221,185900,1884720750,10820,10820,10820,10820,0
20240221,185800,1884720750,10820,10820,10820,10820,0
20240221,185700,1884720750,10820,10820,10820,10820,0
20240221,185600,1884720750,10820,10820,10820,10820,0
20240221,185500,1884720750,10820,10820,10820,10820,0
20240221,185400,1884720750,10820,10820,10820,10820,0
20240221,185300,1884720750,10820,10820,10820,10820,0
20240221,185200,1884720750,10820,10820,10820,10820,0
20240221,185100,1884720750,10820,10820,10820,10820,0
20240221,185000,1884720750,10820,10820,10820,10820,0
20240221,184900,1884720750,10820,10820,10820,10820,0
20240221,184800,1884720750,10820,10820,10820,10820,0
20240221,184700,1884720750,10820,10820,10820,10820,0
20240221,184600,1884720750,10820,10820,10820,10820,0
20240221,184500,1884720750,10820,10820,10820,10820,0
20240221,184400,1884720750,10820,10820,10820,10820,0
20240221,184300,1884720750,10820,10820,10820,10820,0
20240221,184200,1884720750,10820,10820,10820,10820,0
20240221,184100,1884720750,10820,10820,10820,10820,0
20240221,184000,1884720750,10820,10820,10820,10820,0
20240221,183900,1884720750,10820,10820,10820,10820,1326
20240221,183800,1884720750,10820,10820,10820,10820,0
20240221,183700,1884720750,10820,10820,10820,10820,0
20240221,183600,1884720750,10820,10820,10820,10820,0
20240221,183500,1884720750,10820,10820,10820,10820,0
20240221,183400,1884720750,10820,10820,10820,10820,0
20240221,183300,1884720750,10820,10820,10820,10820,0
20240221,183200,1884720750,10820,10820,10820,10820,0
20240221,183100,1884720750,10820,10820,10820,10820,0
20240221,183000,1884720750,10820,10820,10820,10820,0
20240221,182900,1884720750,10820,10820,10820,10820,0
20240221,182800,1884720750,10820,10820,10820,10820,0
20240221,182700,1884720750,10820,10820,10820,10820,0
20240221,182600,1884720750,10820,10820,10820,10820,0
20240221,182500,1884720750,10820,10820,10820,10820,0
20240221,182400,1884720750,10820,10820,10820,10820,0
20240221,182300,1884720750,10820,10820,10820,10820,0
20240221,182200,1884720750,10820,10820,10820,10820,0
20240221,182100,1884720750,10820,10820,10820,10820,0
20240221,182000,1884720750,10820,10820,10820,10820,0
20240221,181900,1884720750,10820,10820,10820,10820,0
20240221,181800,1884720750,10820,10820,10820,10820,0
20240221,181700,1884720750,10820,10820,10820,10820,0
20240221,181600,1884720750,10820,10820,10820,10820,0
20240221,181500,1884720750,10820,10820,10820,10820,0
20240221,181400,1884720750,10820,10820,10820,10820,0
20240221,181300,1884720750,10820,10820,10820,10820,0
20240221,181200,1884720750,10820,10820,10820,10820,0
20240221,181100,1884720750,10820,10820,10820,10820,0
20240221,181000,1884720750,10820,10820,10820,10820,0
20240221,180900,1884720750,10820,10820,10820,10820,1326
20240221,180800,1884720750,10820,10820,10820,10820,0
20240221,180700,1884720750,10820,10820,10820,10820,0
20240221,180600,1884720750,10820,10820,10820,10820,0
20240221,180500,1884720750,10820,10820,10820,10820,0
20240221,180400,1884720750,10820,10820,10820,10820,0
20240221,180300,1884720750,10820,10820,10820,10820,0
20240221,180200,1884720750,10820,10820,10820,10820,0
20240221,180100,1884720750,10820,10820,10820,10820,0
20240221,180000,1884720750,10820,10820,10820,10820,0
20240221,175900,1884720750,10820,10820,10820,10820,0
20240221,175800,1884720750,10820,10820,10820,10820,0
20240221,175700,1884720750,10820,10820,10820,10820,0
20240221,175600,1884720750,10820,10820,10820,10820,0
20240221,175500,1884720750,10820,10820,10820,10820,0
20240221,175400,1884720750,10820,10820,10820,10820,0
20240221,175300,1884720750,10820,10820,10820,10820,0
20240221,175200,1884720750,10820,10820,10820,10820,0
20240221,175100,1884720750,10820,10820,10820,10820,0
20240221,175000,1884720750,10820,10820,10820,10820,0
20240221,174900,1884720750,10820,10820,10820,10820,0
20240221,174800,1884720750,10820,10820,10820,10820,0
20240221,174700,1884720750,10820,10820,10820,10820,0
20240221,174600,1884720750,10820,10820,10820,10820,0
20240221,174500,1884720750,10820,10820,10820,10820,0
20240221,174400,1884720750,10820,10820,10820,10820,0
20240221,174300,1884720750,10820,10820,10820,10820,0
20240221,174200,1884720750,10820,10820,10820,10820,0
20240221,174100,1884720750,10820,10820,10820,10820,0
20240221,174000,1884720750,10820,10820,10820,10820,0
20240221,173900,1884720750,10820,10820,10820,10820,1326
20240221,173800,1884720750,10820,10820,10820,10820,0
20240221,173700,1884720750,10820,10820,10820,10820,0
20240221,173600,1884720750,10820,10820,10820,10820,0
20240221,173500,1884720750,10820,10820,10820,10820,0
20240221,173400,1884720750,10820,10820,10820,10820,0
20240221,173300,1884720750,10820,10820,10820,10820,0
20240221,173200,1884720750,10820,10820,10820,10820,0
20240221,173100,1884720750,10820,10820,10820,10820,0
20240221,173000,1884720750,10820,10820,10820,10820,0
20240221,172900,1884720750,10820,10820,10820,10820,0
20240221,172800,1884720750,10820,10820,10820,10820,0
20240221,172700,1884720750,10820,10820,10820,10820,0
20240221,172600,1884720750,10820,10820,10820,10820,0
20240221,172500,1884720750,10820,10820,10820,10820,0
20240221,172400,1884720750,10820,10820,10820,10820,0
20240221,172300,1884720750,10820,10820,10820,10820,0
20240221,172200,1884720750,10820,10820,10820,10820,0
20240221,172100,1884720750,10820,10820,10820,10820,0
20240221,172000,1884720750,10820,10820,10820,10820,0
20240221,171900,1884720750,10820,10820,10820,10820,0
20240221,171800,1884720750,10820,10820,10820,10820,0
20240221,171700,1884720750,10820,10820,10820,10820,0
20240221,171600,1884720750,10820,10820,10820,10820,0
20240221,171500,1884720750,10820,10820,10820,10820,0
20240221,171400,1884720750,10820,10820,10820,10820,0
20240221,171300,1884720750,10820,10820,10820,10820,0
20240221,171200,1884720750,10820,10820,10820,10820,0
20240221,171100,1884720750,10820,10820,10820,10820,0
20240221,171000,1884720750,10820,10820,10820,10820,0
20240221,170900,1884720750,10820,10820,10820,10820,1326
20240221,170800,1884720750,10820,10820,10820,10820,0
20240221,170700,1884720750,10820,10820,10820,10820,0
20240221,170600,1884720750,10820,10820,10820,10820,0
20240221,170500,1884720750,10820,10820,10820,10820,0
20240221,170400,1884720750,10820,10820,10820,10820,0
20240221,170300,1884720750,10820,10820,10820,10820,0
20240221,170200,1884720750,10820,10820,10820,10820,0
20240221,170100,1884720750,10820,10820,10820,10820,0
20240221,170000,1884720750,10820,10820,10820,10820,0
20240221,165900,1884720750,10820,10820,10820,10820,0
20240221,165800,1884720750,10820,10820,10820,10820,0
20240221,165700,1884720750,10820,10820,10820,10820,0
20240221,165600,1884720750,10820,10820,10820,10820,0
20240221,165500,1884720750,10820,10820,10820,10820,0
20240221,165400,1884720750,10820,10820,10820,10820,0
20240221,165300,1884720750,10820,10820,10820,10820,0
20240221,165200,1884720750,10820,10820,10820,10820,0
20240221,165100,1884720750,10820,10820,10820,10820,0
20240221,165000,1884720750,10820,10820,10820,10820,0
20240221,164900,1884720750,10820,10820,10820,10820,0
20240221,164800,1884720750,10820,10820,10820,10820,0
20240221,164700,1884720750,10820,10820,10820,10820,0
20240221,164600,1884720750,10820,10820,10820,10820,0
20240221,164500,1884720750,10820,10820,10820,10820,0
20240221,164400,1884720750,10820,10820,10820,10820,0
20240221,164300,1884720750,10820,10820,10820,10820,0
20240221,164200,1884720750,10820,10820,10820,10820,0
20240221,164100,1884720750,10820,10820,10820,10820,0
20240221,164000,1884720750,10820,10820,10820,10820,0
20240221,163900,1884720750,10820,10820,10820,10820,1326
20240221,163800,1884720750,10820,10820,10820,10820,0
20240221,163700,1884720750,10820,10820,10820,10820,0
20240221,163600,1884720750,10820,10820,10820,10820,0
20240221,163500,1884720750,10820,10820,10820,10820,0
20240221,163400,1884720750,10820,10820,10820,10820,0
20240221,163300,1884720750,10820,10820,10820,10820,0
20240221,163200,1884720750,10820,10820,10820,10820,0
20240221,163100,1884720750,10820,10820,10820,10820,0
20240221,163000,1884720750,10820,10820,10820,10820,0
20240221,162900,1884720750,10820,10820,10820,10820,0
20240221,162800,1884720750,10820,10820,10820,10820,0
20240221,162700,1884720750,10820,10820,10820,10820,0
20240221,162600,1884720750,10820,10820,10820,10820,0
20240221,162500,1884720750,10820,10820,10820,10820,0
20240221,162400,1884720750,10820,10820,10820,10820,0
20240221,162300,1884720750,10820,10820,10820,10820,0
20240221,162200,1884720750,10820,10820,10820,10820,0
20240221,162100,1884720750,10820,10820,10820,10820,0
20240221,162000,1884720750,10820,10820,10820,10820,0
20240221,161900,1884720750,10820,10820,10820,10820,0
20240221,161800,1884720750,10820,10820,10820,10820,0
20240221,161700,1884720750,10820,10820,10820,10820,0
20240221,161600,1884720750,10820,10820,10820,10820,0
20240221,161500,1884720750,10820,10820,10820,10820,0
20240221,161400,1884720750,10820,10820,10820,10820,0
20240221,161300,1884720750,10820,10820,10820,10820,0
20240221,161200,1884720750,10820,10820,10820,10820,0
20240221,161100,1884720750,10820,10820,10820,10820,0
20240221,161000,1884720750,10820,10820,10820,10820,0
20240221,160900,1884720750,10820,10820,10820,10820,1326
20240221,160800,1884720750,10820,10820,10820,10820,0
20240221,160700,1884720750,10820,10820,10820,10820,0
20240221,160600,1884720750,10820,10820,10820,10820,0
20240221,160500,1884720750,10820,10820,10820,10820,0
20240221,160400,1884720750,10820,10820,10820,10820,0
20240221,160300,1884720750,10820,10820,10820,10820,0
20240221,160200,1884720750,10820,10820,10820,10820,0
20240221,160100,1884720750,10820,10820,10820,10820,0
20240221,160000,1884720750,10820,10820,10820,10820,0
20240221,155900,1884720750,10820,10820,10820,10820,0
20240221,155800,1884720750,10820,10820,10820,10820,0
20240221,155700,1884720750,10820,10820,10820,10820,0
20240221,155600,1884720750,10820,10820,10820,10820,0
20240221,155500,1884720750,10820,10820,10820,10820,0
20240221,155400,1884720750,10820,10820,10820,10820,0
20240221,155300,1884720750,10820,10820,10820,10820,0
20240221,155200,1884720750,10820,10820,10820,10820,0
20240221,155100,1884720750,10820,10820,10820,10820,0
20240221,155000,1884720750,10820,10820,10820,10820,0
20240221,154900,1884720750,10820,10820,10820,10820,0
20240221,154800,1884720750,10820,10820,10820,10820,0
20240221,154700,1884720750,10820,10820,10820,10820,0
20240221,154600,1884720750,10820,10820,10820,10820,0
20240221,154500,1884720750,10820,10820,10820,10820,0
20240221,154400,1884720750,10820,10820,10820,10820,0
20240221,154300,1884720750,10820,10820,10820,10820,0
20240221,154200,1884720750,10820,10820,10820,10820,0
20240221,154100,1884720750,10820,10820,10820,10820,0
20240221,154000,1884720750,10820,10820,10820,10820,0
20240221,153900,1884720750,10820,10820,10820,10820,1326
20240221,153800,1884720750,10820,10820,10820,10820,0
20240221,153700,1884720750,10820,10820,10820,10820,0
20240221,153600,1884720750,10820,10820,10820,10820,0
20240221,153500,1884720750,10820,10820,10820,10820,0
20240221,153400,1884720750,10820,10820,10820,10820,0
20240221,153300,1884720750,10820,10820,10820,10820,0
20240221,153200,1884720750,10820,10820,10820,10820,0
20240221,153100,1884720750,10820,10820,10820,10820,0
20240221,153000,1884720750,10820,10820,10820,10820,1326
20240221,152900,1870373430,10810,10810,10810,10810,0
20240221,152800,1870373430,10810,10810,10810,10810,0
20240221,152700,1870373430,10810,10810,10810,10810,0
20240221,152600,1870373430,10810,10810,10810,10810,0
20240221,152500,1870373430,10810,10810,10810,10810,0
20240221,152400,1870373430,10810,10810,10810,10810,0
20240221,152300,1870373430,10810,10810,10810,10810,0
20240221,152200,1870373430,10810,10810,10810,10810,0
20240221,152100,1870373430,10810,10810,10810,10810,0
20240221,152000,1870373430,10810,10810,10810,10810,0
20240221,151900,1870373430,10810,10780,10810,10770,151
20240221,151800,1868745650,10780,10790,10790,10780,29
20240221,151700,1868433000,10780,10780,10780,10780,0
20240221,151600,1868433000,10780,10760,10780,10760,84
20240221,151500,1867527500,10760,10750,10760,10750,517
20240221,151400,1861969280,10760,10770,10770,10760,203
20240221,151300,1859784950,10780,10780,10780,10780,9
20240221,151200,1859687930,10740,10730,10740,10710,401
20240221,151100,1855383790,10710,10770,10770,10710,525
20240221,151000,1849758000,10710,10710,10710,10710,25
20240221,150900,1849490250,10700,10760,10760,10700,2008
20240221,150800,1827965150,10760,10770,10770,10750,20
20240221,150700,1827749970,10740,10740,10740,10740,0
20240221,150600,1827749970,10740,10760,10760,10740,58
20240221,150500,1827126800,10780,10780,10780,10780,0
20240221,150400,1827126800,10780,10760,10780,10760,109
20240221,150300,1825953600,10740,10740,10740,10740,0
20240221,150200,1825953600,10740,10760,10760,10740,300
20240221,150100,1822730960,10740,10770,10770,10740,320
20240221,150000,1819293080,10830,10810,10830,10800,439
20240221,145900,1814550250,10840,10840,10840,10840,0
20240221,145800,1814550250,10840,10830,10840,10800,54
20240221,145700,1813965090,10830,10810,10830,10810,448
20240221,145600,1809118630,10800,10800,10800,10740,468
20240221,145500,1804065040,10800,10800,10800,10800,768
20240221,145400,1795770640,10800,10800,10800,10800,757
20240221,145300,1787595040,10740,10760,10760,10740,100
20240221,145200,1786520530,10750,10750,10750,10750,0
20240221,145100,1786520530,10750,10750,10750,10740,883
20240221,145000,1777031680,10800,10780,10800,10780,380
20240221,144900,1772931750,10780,10750,10780,10750,601
20240221,144800,1766464980,10760,10760,10760,10750,470
20240221,144700,1761407840,10780,10780,10780,10780,200
20240221,144600,1759251840,10760,10760,10760,10760,0
20240221,144500,1759251840,10760,10750,10760,10750,922
20240221,144400,1749340050,10710,10750,10750,10700,2144
20240221,144300,1726364490,10750,10800,10800,10750,16
20240221,144200,1726191960,10760,10760,10760,10760,16
20240221,144100,1726019800,10750,10750,10750,10750,1
20240221,144000,1726009050,10750,10750,10750,10750,0
20240221,143900,1726009050,10750,10750,10750,10750,818
20240221,143800,1717215550,10760,10770,10770,10760,1733
20240221,143700,1698558390,10770,10800,10800,10770,3116
20240221,143600,1664953400,10800,10800,10800,10800,50
20240221,143500,1664413400,10800,10830,10830,10800,302
20240221,143400,1661148490,10830,10830,10830,10830,1187
20240221,143300,1648293280,10830,10830,10830,10830,0
20240221,143200,1648293280,10830,10830,10830,10830,0
20240221,143100,1648293280,10830,10830,10830,10830,84
20240221,143000,1647383560,10830,10830,10830,10830,0
20240221,142900,1647383560,10830,10830,10830,10830,0
20240221,142800,1647383560,10830,10840,10840,10830,507
20240221,142700,1641892350,10840,10840,10840,10840,10
20240221,142600,1641783950,10840,10840,10840,10840,276
20240221,142500,1638792110,10830,10840,10840,10830,1355
20240221,142400,1624109340,10850,10850,10850,10850,420
20240221,142300,1619552340,10850,10850,10850,10850,0
20240221,142200,1619552340,10850,10850,10850,10850,95
20240221,142100,1618521590,10850,10890,10890,10850,10
20240221,142000,1618413050,10890,10890,10890,10890,1
20240221,141900,1618402160,10900,10900,10900,10900,0
20240221,141800,1618402160,10900,10900,10900,10900,0
20240221,141700,1618402160,10900,10850,10900,10850,297
20240221,141600,1615179660,10850,10850,10850,10850,7
20240221,141500,1615103710,10850,10850,10850,10850,0
20240221,141400,1615103710,10850,10860,10860,10850,917
20240221,141300,1605152590,10860,10870,10870,10860,192
20240221,141200,1603067460,10860,10860,10860,10860,0
20240221,141100,1603067460,10860,10860,10860,10860,46
20240221,141000,1602567900,10860,10870,10870,10860,679
20240221,140900,1595193860,10870,10870,10870,10870,1
20240221,140800,1595182990,10870,10870,10870,10870,0
20240221,140700,1595182990,10870,10870,10870,10870,795
20240221,140600,1586541340,10910,10910,10910,10910,0
20240221,140500,1586541340,10910,10910,10910,10910,52
20240221,140400,1585974020,10860,10880,10910,10860,393
20240221,140300,1581702150,10930,10930,10930,10930,1
20240221,140200,1581691220,10930,10930,10930,10930,1
20240221,140100,1581680290,10930,10930,10930,10930,3
20240221,140000,1581647500,10930,10930,10930,10930,2
20240221,135900,1581625640,10880,10880,10880,10880,100
20240221,135800,1580537640,10880,10890,10890,10880,250
20240221,135700,1577817140,10930,10930,10930,10930,0
20240221,135600,1577817140,10930,10900,10930,10900,60
20240221,135500,1577162510,10890,10890,10890,10860,23
20240221,135400,1576912530,10900,10910,10930,10900,359
20240221,135300,1572998200,10910,10910,10910,10910,380
20240221,135200,1568852400,10910,10910,10910,10910,21
20240221,135100,1568623290,10910,10920,10920,10910,124
20240221,135000,1567269980,10920,10920,10920,10920,453
20240221,134900,1562323220,10950,10940,10950,10940,4
20240221,134800,1562279450,10940,10930,10940,10930,20
20240221,134700,1562060770,10930,10910,10930,10910,62
20240221,134600,1561384110,10900,10870,10900,10870,159
20240221,134500,1559652510,10900,10900,10900,10900,40
20240221,134400,1559216510,10870,10870,10870,10870,2
20240221,134300,1559194770,10870,10900,10900,10870,1253
20240221,134200,1545567070,10900,10900,10900,10900,0
20240221,134100,1545567070,10900,10890,10900,10890,100
20240221,134000,1544477780,10890,10900,10900,10870,333
20240221,133900,1540856900,10930,10900,10930,10900,37
20240221,133800,1540453030,10910,10940,10960,10910,1823
20240221,133700,1520531610,10940,10940,10960,10940,79
20240221,133600,1519666530,10970,10970,10980,10940,137
20240221,133500,1518163190,10970,10920,10970,10920,797
20240221,133400,1509444680,10910,10930,10930,10910,332
20240221,133300,1505816800,10930,10950,10960,10930,885
20240221,133200,1496127810,10960,10960,10970,10960,682
20240221,133100,1488652990,10960,10990,10990,10960,819
20240221,133000,1479668390,10990,10980,10990,10970,1571
20240221,132900,1462408660,10980,10980,10990,10970,1735
20240221,132800,1443348800,10980,10950,10980,10950,1053
20240221,132700,1431794300,10970,10980,10980,10950,349
20240221,132600,1427965830,10970,10950,10970,10950,601
20240221,132500,1421373970,10940,10980,10980,10940,241
20240221,132400,1418728630,10940,10950,10980,10940,2039
20240221,132300,1396351870,10970,10960,10970,10960,470
20240221,132200,1391198970,10940,10950,10950,10940,50
20240221,132100,1390651750,10940,10950,10950,10940,808
20240221,132000,1381810200,10940,10950,10970,10940,1754
20240221,131900,1362577250,10950,10960,10960,10940,1281
20240221,131800,1348545770,10940,10920,10960,10910,4112
20240221,131700,1303564250,10910,10900,10920,10900,1389
20240221,131600,1288403510,10890,10890,10890,10890,29
20240221,131500,1288087700,10910,10900,10910,10900,392
20240221,131400,1283814890,10880,10890,10890,10880,253
20240221,131300,1281061800,10900,10900,10900,10890,149
20240221,131200,1279437770,10900,10900,10900,10900,0
20240221,131100,1279437770,10900,10900,10920,10900,1713
20240221,131000,1260760640,10900,10920,10920,10900,957
20240221,130900,1250325600,10920,10920,10920,10900,660
20240221,130800,1243124880,10910,10850,10910,10850,3655
20240221,130700,1203312500,10840,10840,10840,10840,0
20240221,130600,1203312500,10840,10840,10840,10840,0
20240221,130500,1203312500,10840,10840,10840,10840,20
20240221,130400,1203095700,10850,10850,10850,10830,80
20240221,130300,1202228050,10850,10850,10850,10850,4
20240221,130200,1202184650,10850,10830,10850,10830,281
20240221,130100,1199140070,10840,10840,10840,10840,0
20240221,130000,1199140070,10840,10840,10840,10840,1
20240221,125900,1199129230,10840,10840,10840,10840,1
20240221,125800,1199118390,10840,10840,10840,10840,208
20240221,125700,1196863670,10830,10830,10830,10830,19
20240221,125600,1196657900,10830,10830,10830,10830,0
20240221,125500,1196657900,10830,10840,10840,10830,331
20240221,125400,1193071860,10840,10840,10840,10840,81
20240221,125300,1192193820,10840,10840,10840,10840,1505
20240221,125200,1175879620,10840,10850,10850,10840,680
20240221,125100,1168501630,10860,10860,10860,10860,1
20240221,125000,1168490770,10860,10860,10860,10860,47
20240221,124900,1167980350,10850,10850,10850,10850,0
20240221,124800,1167980350,10850,10850,10850,10850,0
20240221,124700,1167980350,10850,10850,10850,10850,0
20240221,124600,1167980350,10850,10840,10850,10840,52
20240221,124500,1167416560,10840,10840,10840,10840,0
20240221,124400,1167416560,10840,10840,10840,10840,286
20240221,124300,1164316320,10840,10840,10840,10840,190
20240221,124200,1162256720,10840,10840,10840,10840,0
20240221,124100,1162256720,10840,10840,10840,10840,0
20240221,124000,1162256720,10840,10850,10850,10840,123
20240221,123900,1160922210,10850,10850,10850,10850,16
20240221,123800,1160748610,10850,10850,10850,10850,209
20240221,123700,1158480960,10850,10850,10850,10850,355
20240221,123600,1154629210,10850,10850,10850,10850,94
20240221,123500,1153609310,10860,10860,10860,10860,0
20240221,123400,1153609310,10860,10860,10860,10860,0
20240221,123300,1153609310,10860,10860,10860,10860,3
20240221,123200,1153576730,10850,10850,10850,10850,78
20240221,123100,1152730430,10840,10840,10840,10840,205
20240221,123000,1150508230,10810,10810,10810,10810,0
20240221,122900,1150508230,10810,10810,10810,10810,50
20240221,122800,1149967730,10810,10820,10820,10810,396
20240221,122700,1145685540,10820,10820,10820,10820,8
20240221,122600,1145598980,10820,10810,10820,10810,14
20240221,122500,1145447620,10810,10820,10820,10810,501
20240221,122400,1140027770,10830,10830,10830,10830,1
20240221,122300,1140016940,10820,10820,10820,10820,0
20240221,122200,1140016940,10820,10820,10820,10820,0
20240221,122100,1140016940,10820,10830,10830,10820,197
20240221,122000,1137884260,10840,10840,10840,10840,10
20240221,121900,1137775860,10840,10840,10840,10840,41
20240221,121800,1137331420,10840,10840,10840,10840,0
20240221,121700,1137331420,10840,10840,10840,10840,59
20240221,121600,1136691860,10840,10840,10840,10840,176
20240221,121500,1134784020,10850,10860,10860,10850,466
20240221,121400,1129723480,10860,10860,10870,10860,8
20240221,121300,1129636580,10860,10860,10860,10860,10
20240221,121200,1129527980,10860,10860,10860,10860,0
20240221,121100,1129527980,10860,10860,10860,10860,0
20240221,121000,1129527980,10860,10860,10860,10860,59
20240221,120900,1128887240,10850,10850,10850,10850,0
20240221,120800,1128887240,10850,10850,10850,10850,0
20240221,120700,1128887240,10850,10850,10850,10850,1622
20240221,120600,1111288540,10850,10850,10850,10850,10
20240221,120500,1111180040,10850,10850,10850,10850,0
20240221,120400,1111180040,10850,10850,10850,10850,59
20240221,120300,1110539890,10840,10840,10840,10840,0
20240221,120200,1110539890,10840,10840,10840,10840,40
20240221,120100,1110106290,10840,10830,10840,10830,804
20240221,120000,1101391030,10830,10830,10830,10830,1001
20240221,115900,1090550200,10800,10800,10800,10800,0
20240221,115800,1090550200,10800,10810,10810,10800,1000
20240221,115700,1079745890,10810,10810,10810,10810,5
20240221,115600,1079691840,10820,10820,10820,10820,557
20240221,115500,1073665100,10830,10840,10840,10830,342
20240221,115400,1069960730,10850,10850,10850,10850,53
20240221,115300,1069385680,10860,10860,10860,10860,1100
20240221,115200,1057439680,10860,10860,10860,10860,1
20240221,115100,1057428820,10860,10860,10860,10860,100
20240221,115000,1056342820,10860,10860,10860,10860,30
20240221,114900,1056017020,10860,10860,10860,10860,48
20240221,114800,1055495740,10870,10870,10870,10870,1
20240221,114700,1055484870,10870,10870,10870,10870,30
20240221,114600,1055158770,10870,10870,10870,10870,0
20240221,114500,1055158770,10870,10870,10870,10870,50
20240221,114400,1054615270,10870,10870,10870,10870,119
20240221,114300,1053321740,10880,10880,10880,10880,6
20240221,114200,1053256460,10880,10880,10880,10880,40
20240221,114100,1052821260,10880,10880,10880,10870,62
20240221,114000,1052146800,10880,10880,10880,10880,0
20240221,113900,1052146800,10880,10880,10880,10880,5
20240221,113800,1052092400,10890,10890,10890,10890,0
20240221,113700,1052092400,10890,10890,10890,10890,0
20240221,113600,1052092400,10890,10890,10890,10890,0
20240221,113500,1052092400,10890,10890,10890,10890,418
20240221,113400,1047540380,10890,10880,10890,10880,539
20240221,113300,1041670730,10880,10880,10880,10880,92
20240221,113200,1040669770,10870,10870,10870,10870,39
20240221,113100,1040245840,10870,10860,10870,10860,103
20240221,113000,1039127150,10870,10870,10870,10870,0
20240221,112900,1039127150,10870,10870,10870,10870,0
20240221,112800,1039127150,10870,10870,10870,10870,2
20240221,112700,1039105410,10880,10870,10880,10870,53
20240221,112600,1038528900,10870,10870,10870,10870,50
20240221,112500,1037985400,10860,10860,10860,10860,0
20240221,112400,1037985400,10860,10860,10860,10860,50
20240221,112300,1037442400,10860,10860,10860,10860,0
20240221,112200,1037442400,10860,10860,10860,10860,7
20240221,112100,1037366380,10860,10860,10860,10860,207
20240221,112000,1035118360,10870,10870,10870,10870,0
20240221,111900,1035118360,10870,10870,10870,10870,10
20240221,111800,1035009660,10860,10860,10860,10860,103
20240221,111700,1033891080,10860,10860,10860,10860,0
20240221,111600,1033891080,10860,10860,10860,10860,0
20240221,111500,1033891080,10860,10860,10860,10860,0
20240221,111400,1033891080,10860,10860,10860,10860,50
20240221,111300,1033348080,10860,10860,10860,10860,17
20240221,111200,1033163460,10860,10880,10880,10860,484
20240221,111100,1027901030,10880,10880,10880,10880,500
20240221,111000,1022461030,10870,10870,10870,10870,1
20240221,110900,1022450160,10880,10890,10890,10880,616
20240221,110800,1015746940,10890,10890,10890,10890,110
20240221,110700,1014549040,10890,10890,10890,10890,504
20240221,110600,1009060480,10890,10880,10890,10880,600
20240221,110500,1002531650,10880,10900,10900,10880,318
20240221,110400,999069000,10900,10900,10900,10900,406
20240221,110300,994643600,10900,10880,10900,10880,526
20240221,110200,988910240,10900,10900,10910,10900,1528
20240221,110100,972251500,10900,10860,10900,10860,3710
20240221,110000,931952690,10860,10860,10860,10860,0
20240221,105900,931952690,10860,10860,10860,10860,44
20240221,105800,931474850,10860,10860,10860,10860,0
20240221,105700,931474850,10860,10860,10860,10860,2
20240221,105600,931453130,10860,10860,10860,10860,51
20240221,105500,930899270,10830,10830,10830,10830,66
20240221,105400,930184490,10830,10830,10830,10830,0
20240221,105300,930184490,10830,10850,10850,10830,408
20240221,105200,925764240,10850,10850,10850,10850,20
20240221,105100,925547240,10830,10830,10830,10830,0
20240221,105000,925547240,10830,10830,10830,10830,1
20240221,104900,925536410,10830,10830,10830,10830,0
20240221,104800,925536410,10830,10830,10830,10830,50
20240221,104700,924994910,10830,10830,10830,10830,684
20240221,104600,917587190,10830,10830,10830,10830,48
20240221,104500,917067350,10830,10850,10850,10830,326
20240221,104400,913535340,10840,10840,10840,10840,0
20240221,104300,913535340,10840,10840,10840,10840,0
20240221,104200,913535340,10840,10840,10840,10840,141
20240221,104100,912006900,10840,10840,10840,10840,1
20240221,104000,911996060,10840,10840,10840,10840,0
20240221,103900,911996060,10840,10850,10850,10840,4
20240221,103800,911952690,10850,10830,10850,10830,52
20240221,103700,911389490,10850,10850,10850,10850,0
20240221,103600,911389490,10850,10830,10850,10830,1927
20240221,103500,890503640,10830,10830,10830,10830,1
20240221,103400,890492810,10860,10870,10870,10860,118
20240221,103300,889210500,10830,10830,10840,10830,2025
20240221,103200,867279650,10850,10850,10850,10850,0
20240221,103100,867279650,10850,10850,10850,10850,200
20240221,103000,865109650,10880,10880,10880,10880,919
20240221,102900,855110930,10870,10860,10870,10860,207
20240221,102800,852861080,10830,10830,10830,10830,505
20240221,102700,847391930,10810,10810,10810,10810,0
20240221,102600,847391930,10810,10870,10870,10810,71
20240221,102500,846622260,10870,10860,10870,10860,388
20240221,102400,842406280,10870,10870,10870,10870,0
20240221,102300,842406280,10870,10870,10870,10870,10
20240221,102200,842297580,10840,10810,10840,10800,430
20240221,102100,837647960,10810,10820,10820,10810,1330
20240221,102000,823267540,10820,10820,10820,10820,202
20240221,101900,821081900,10820,10840,10840,10820,151
20240221,101800,819445080,10840,10870,10870,10840,698
20240221,101700,811870180,10880,10880,10880,10880,595
20240221,101600,805396580,10900,10900,10900,10900,1300
20240221,101500,791226580,10900,10910,10910,10900,1134
20240221,101400,778860080,10910,10950,10950,10910,615
20240221,101300,772140450,10950,10920,10950,10910,1270
20240221,101200,758244480,10940,10910,10950,10910,6597
20240221,101100,686152580,10900,10880,10900,10880,3290
20240221,101000,650311240,10860,10880,10880,10860,41
20240221,100900,649865440,10890,10890,10890,10890,34
20240221,100800,649495180,10890,10890,10890,10890,78
20240221,100700,648645760,10900,10900,10900,10890,268
20240221,100600,645725730,10900,10890,10900,10890,107
20240221,100500,644560490,10890,10850,10890,10850,1272
20240221,100400,630713610,10860,10860,10860,10860,0
20240221,100300,630713610,10860,10870,10870,10860,7
20240221,100200,630637570,10880,10880,10880,10880,14
20240221,100100,630485250,10890,10870,10890,10870,1458
20240221,100000,614609270,10870,10870,10870,10870,5
20240221,095900,614554920,10840,10840,10840,10840,0
20240221,095800,614554920,10840,10840,10840,10840,3
20240221,095700,614522400,10840,10870,10900,10840,388
20240221,095600,610294960,10900,10870,10900,10870,3212
20240221,095500,575290910,10880,10870,10880,10860,1011
20240221,095400,564299030,10870,10820,10870,10820,871
20240221,095300,554850910,10800,10800,10800,10800,0
20240221,095200,554850910,10800,10820,10820,10800,1299
20240221,095100,540819080,10830,10830,10840,10830,496
20240221,095000,535446900,10830,10830,10830,10830,68
20240221,094900,534710460,10830,10830,10830,10830,625
20240221,094800,527941710,10850,10840,10850,10840,152
20240221,094700,526293960,10860,10860,10860,10860,313
20240221,094600,522894780,10820,10820,10850,10820,523
20240221,094500,517221130,10820,10820,10860,10820,7
20240221,094400,517145350,10870,10800,10880,10800,7563
20240221,094300,435323070,10800,10800,10800,10800,604
20240221,094200,428799870,10800,10770,10800,10770,52
20240221,094100,428238800,10790,10790,10790,10770,251
20240221,094000,425530530,10790,10780,10790,10780,51
20240221,093900,424980740,10770,10760,10770,10760,39
20240221,093800,424560760,10760,10760,10760,10760,286
20240221,093700,421483400,10760,10770,10770,10760,17
20240221,093600,421300450,10790,10790,10790,10780,383
20240221,093500,417168680,10780,10770,10780,10770,216
20240221,093400,414840330,10750,10750,10750,10750,100
20240221,093300,413765330,10750,10760,10760,10750,807
20240221,093200,405082480,10770,10770,10770,10770,150
20240221,093100,403466980,10770,10770,10770,10770,427
20240221,093000,398868190,10800,10800,10800,10800,210
20240221,092900,396600190,10760,10740,10760,10720,1260
20240221,092800,383057290,10730,10730,10730,10730,133
20240221,092700,381630200,10760,10760,10760,10760,1
20240221,092600,381619440,10750,10750,10750,10750,173
20240221,092500,379759690,10730,10740,10740,10730,201
20240221,092400,377601900,10750,10750,10750,10750,73
20240221,092300,376817150,10760,10800,10800,10760,263
20240221,092200,373986870,10800,10760,10800,10760,602
20240221,092100,367508510,10760,10780,10780,10760,1420
20240221,092000,352224240,10780,10810,10820,10770,1461
20240221,091900,336441780,10810,10770,10810,10770,1300
20240221,091800,322432980,10770,10830,10830,10770,1567
20240221,091700,305514260,10840,10860,10860,10830,83
20240221,091600,304613560,10870,10830,10870,10820,3672
20240221,091500,264773930,10840,10830,10880,10830,578
20240221,091400,258502320,10880,10830,10880,10830,790
20240221,091300,249925720,10870,10830,10920,10830,7256
20240221,091200,170957260,10830,10790,10830,10780,2979
20240221,091100,138752220,10780,10780,10800,10780,2627
20240221,091000,110398530,10770,10710,10770,10710,2437
20240221,090900,84185080,10740,10760,10760,10740,134
20240221,090800,82743480,10760,10720,10760,10710,758
20240221,090700,74600590,10690,10670,10740,10670,1359
20240221,090600,60040270,10670,10610,10670,10610,644
20240221,090500,53181720,10620,10620,10620,10620,0
20240221,090400,53181720,10620,10620,10620,10620,1103
20240221,090300,41467860,10610,10610,10610,10610,0
20240221,090200,41467860,10610,10600,10610,10490,705
20240221,090100,34043420,10600,10470,10600,10470,2195
20240221,090000,10911990,10460,10540,10540,10460,735