stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,183400,20325483400,2555,2555,2555,2555,101815
20240220,183300,20325483400,2555,2555,2555,2555,0
20240220,183200,20325483400,2555,2555,2555,2555,0
20240220,183100,20325483400,2555,2555,2555,2555,0
20240220,183000,20325483400,2555,2555,2555,2555,0
20240220,182900,20325483400,2555,2555,2555,2555,0
20240220,182800,20325483400,2555,2555,2555,2555,0
20240220,182700,20325483400,2555,2555,2555,2555,0
20240220,182600,20325483400,2555,2555,2555,2555,0
20240220,182500,20325483400,2555,2555,2555,2555,0
20240220,182400,20325483400,2555,2555,2555,2555,0
20240220,182300,20325483400,2555,2555,2555,2555,0
20240220,182200,20325483400,2555,2555,2555,2555,0
20240220,182100,20325483400,2555,2555,2555,2555,0
20240220,182000,20325483400,2555,2555,2555,2555,0
20240220,181900,20325483400,2555,2555,2555,2555,0
20240220,181800,20325483400,2555,2555,2555,2555,0
20240220,181700,20325483400,2555,2555,2555,2555,0
20240220,181600,20325483400,2555,2555,2555,2555,0
20240220,181500,20325483400,2555,2555,2555,2555,0
20240220,181400,20325483400,2555,2555,2555,2555,0
20240220,181300,20325483400,2555,2555,2555,2555,0
20240220,181200,20325483400,2555,2555,2555,2555,0
20240220,181100,20325483400,2555,2555,2555,2555,0
20240220,181000,20325483400,2555,2555,2555,2555,0
20240220,180900,20325483400,2555,2555,2555,2555,0
20240220,180800,20325483400,2555,2555,2555,2555,0
20240220,180700,20325483400,2555,2555,2555,2555,0
20240220,180600,20325483400,2555,2555,2555,2555,0
20240220,180500,20325483400,2555,2555,2555,2555,0
20240220,180400,20325483400,2555,2555,2555,2555,101815
20240220,180300,20325483400,2555,2555,2555,2555,0
20240220,180200,20325483400,2555,2555,2555,2555,0
20240220,180100,20325483400,2555,2555,2555,2555,0
20240220,180000,20325483400,2555,2555,2555,2555,0
20240220,175900,20325483400,2555,2555,2555,2555,0
20240220,175800,20325483400,2555,2555,2555,2555,0
20240220,175700,20325483400,2555,2555,2555,2555,0
20240220,175600,20325483400,2555,2555,2555,2555,0
20240220,175500,20325483400,2555,2555,2555,2555,0
20240220,175400,20325483400,2555,2555,2555,2555,0
20240220,175300,20325483400,2555,2555,2555,2555,0
20240220,175200,20325483400,2555,2555,2555,2555,0
20240220,175100,20325483400,2555,2555,2555,2555,0
20240220,175000,20325483400,2555,2555,2555,2555,0
20240220,174900,20325483400,2555,2555,2555,2555,0
20240220,174800,20325483400,2555,2555,2555,2555,0
20240220,174700,20325483400,2555,2555,2555,2555,0
20240220,174600,20325483400,2555,2555,2555,2555,0
20240220,174500,20325483400,2555,2555,2555,2555,0
20240220,174400,20325483400,2555,2555,2555,2555,0
20240220,174300,20325483400,2555,2555,2555,2555,0
20240220,174200,20325483400,2555,2555,2555,2555,0
20240220,174100,20325483400,2555,2555,2555,2555,0
20240220,174000,20325483400,2555,2555,2555,2555,0
20240220,173900,20325483400,2555,2555,2555,2555,0
20240220,173800,20325483400,2555,2555,2555,2555,0
20240220,173700,20325483400,2555,2555,2555,2555,0
20240220,173600,20325483400,2555,2555,2555,2555,0
20240220,173500,20325483400,2555,2555,2555,2555,0
20240220,173400,20325483400,2555,2555,2555,2555,101815
20240220,173300,20325483400,2555,2555,2555,2555,0
20240220,173200,20325483400,2555,2555,2555,2555,0
20240220,173100,20325483400,2555,2555,2555,2555,0
20240220,173000,20325483400,2555,2555,2555,2555,0
20240220,172900,20325483400,2555,2555,2555,2555,0
20240220,172800,20325483400,2555,2555,2555,2555,0
20240220,172700,20325483400,2555,2555,2555,2555,0
20240220,172600,20325483400,2555,2555,2555,2555,0
20240220,172500,20325483400,2555,2555,2555,2555,0
20240220,172400,20325483400,2555,2555,2555,2555,0
20240220,172300,20325483400,2555,2555,2555,2555,0
20240220,172200,20325483400,2555,2555,2555,2555,0
20240220,172100,20325483400,2555,2555,2555,2555,0
20240220,172000,20325483400,2555,2555,2555,2555,0
20240220,171900,20325483400,2555,2555,2555,2555,0
20240220,171800,20325483400,2555,2555,2555,2555,0
20240220,171700,20325483400,2555,2555,2555,2555,0
20240220,171600,20325483400,2555,2555,2555,2555,0
20240220,171500,20325483400,2555,2555,2555,2555,0
20240220,171400,20325483400,2555,2555,2555,2555,0
20240220,171300,20325483400,2555,2555,2555,2555,0
20240220,171200,20325483400,2555,2555,2555,2555,0
20240220,171100,20325483400,2555,2555,2555,2555,0
20240220,171000,20325483400,2555,2555,2555,2555,0
20240220,170900,20325483400,2555,2555,2555,2555,0
20240220,170800,20325483400,2555,2555,2555,2555,0
20240220,170700,20325483400,2555,2555,2555,2555,0
20240220,170600,20325483400,2555,2555,2555,2555,0
20240220,170500,20325483400,2555,2555,2555,2555,0
20240220,170400,20325483400,2555,2555,2555,2555,101815
20240220,170300,20325483400,2555,2555,2555,2555,0
20240220,170200,20325483400,2555,2555,2555,2555,0
20240220,170100,20325483400,2555,2555,2555,2555,0
20240220,170000,20325483400,2555,2555,2555,2555,0
20240220,165900,20325483400,2555,2555,2555,2555,0
20240220,165800,20325483400,2555,2555,2555,2555,0
20240220,165700,20325483400,2555,2555,2555,2555,0
20240220,165600,20325483400,2555,2555,2555,2555,0
20240220,165500,20325483400,2555,2555,2555,2555,0
20240220,165400,20325483400,2555,2555,2555,2555,0
20240220,165300,20325483400,2555,2555,2555,2555,0
20240220,165200,20325483400,2555,2555,2555,2555,0
20240220,165100,20325483400,2555,2555,2555,2555,0
20240220,165000,20325483400,2555,2555,2555,2555,0
20240220,164900,20325483400,2555,2555,2555,2555,0
20240220,164800,20325483400,2555,2555,2555,2555,0
20240220,164700,20325483400,2555,2555,2555,2555,0
20240220,164600,20325483400,2555,2555,2555,2555,0
20240220,164500,20325483400,2555,2555,2555,2555,0
20240220,164400,20325483400,2555,2555,2555,2555,0
20240220,164300,20325483400,2555,2555,2555,2555,0
20240220,164200,20325483400,2555,2555,2555,2555,0
20240220,164100,20325483400,2555,2555,2555,2555,0
20240220,164000,20325483400,2555,2555,2555,2555,0
20240220,163900,20325483400,2555,2555,2555,2555,0
20240220,163800,20325483400,2555,2555,2555,2555,0
20240220,163700,20325483400,2555,2555,2555,2555,0
20240220,163600,20325483400,2555,2555,2555,2555,0
20240220,163500,20325483400,2555,2555,2555,2555,0
20240220,163400,20325483400,2555,2555,2555,2555,101815
20240220,163300,20325483400,2555,2555,2555,2555,0
20240220,163200,20325483400,2555,2555,2555,2555,0
20240220,163100,20325483400,2555,2555,2555,2555,0
20240220,163000,20325483400,2555,2555,2555,2555,0
20240220,162900,20325483400,2555,2555,2555,2555,0
20240220,162800,20325483400,2555,2555,2555,2555,0
20240220,162700,20325483400,2555,2555,2555,2555,0
20240220,162600,20325483400,2555,2555,2555,2555,0
20240220,162500,20325483400,2555,2555,2555,2555,0
20240220,162400,20325483400,2555,2555,2555,2555,0
20240220,162300,20325483400,2555,2555,2555,2555,0
20240220,162200,20325483400,2555,2555,2555,2555,0
20240220,162100,20325483400,2555,2555,2555,2555,0
20240220,162000,20325483400,2555,2555,2555,2555,0
20240220,161900,20325483400,2555,2555,2555,2555,0
20240220,161800,20325483400,2555,2555,2555,2555,0
20240220,161700,20325483400,2555,2555,2555,2555,0
20240220,161600,20325483400,2555,2555,2555,2555,0
20240220,161500,20325483400,2555,2555,2555,2555,0
20240220,161400,20325483400,2555,2555,2555,2555,0
20240220,161300,20325483400,2555,2555,2555,2555,0
20240220,161200,20325483400,2555,2555,2555,2555,0
20240220,161100,20325483400,2555,2555,2555,2555,0
20240220,161000,20325483400,2555,2555,2555,2555,0
20240220,160900,20325483400,2555,2555,2555,2555,0
20240220,160800,20325483400,2555,2555,2555,2555,0
20240220,160700,20325483400,2555,2555,2555,2555,0
20240220,160600,20325483400,2555,2555,2555,2555,0
20240220,160500,20325483400,2555,2555,2555,2555,0
20240220,160400,20325483400,2555,2555,2555,2555,101815
20240220,160300,20325483400,2555,2555,2555,2555,0
20240220,160200,20325483400,2555,2555,2555,2555,0
20240220,160100,20325483400,2555,2555,2555,2555,0
20240220,160000,20325483400,2555,2555,2555,2555,0
20240220,155900,20325483400,2555,2555,2555,2555,0
20240220,155800,20325483400,2555,2555,2555,2555,0
20240220,155700,20325483400,2555,2555,2555,2555,0
20240220,155600,20325483400,2555,2555,2555,2555,0
20240220,155500,20325483400,2555,2555,2555,2555,0
20240220,155400,20325483400,2555,2555,2555,2555,0
20240220,155300,20325483400,2555,2555,2555,2555,0
20240220,155200,20325483400,2555,2555,2555,2555,0
20240220,155100,20325483400,2555,2555,2555,2555,0
20240220,155000,20325483400,2555,2555,2555,2555,0
20240220,154900,20325483400,2555,2555,2555,2555,0
20240220,154800,20325483400,2555,2555,2555,2555,0
20240220,154700,20325483400,2555,2555,2555,2555,0
20240220,154600,20325483400,2555,2555,2555,2555,0
20240220,154500,20325483400,2555,2555,2555,2555,0
20240220,154400,20325483400,2555,2555,2555,2555,0
20240220,154300,20325483400,2555,2555,2555,2555,0
20240220,154200,20325483400,2555,2555,2555,2555,0
20240220,154100,20325483400,2555,2555,2555,2555,0
20240220,154000,20325483400,2555,2555,2555,2555,0
20240220,153900,20325483400,2555,2555,2555,2555,0
20240220,153800,20325483400,2555,2555,2555,2555,0
20240220,153700,20325483400,2555,2555,2555,2555,0
20240220,153600,20325483400,2555,2555,2555,2555,0
20240220,153500,20325483400,2555,2555,2555,2555,0
20240220,153400,20325483400,2555,2555,2555,2555,101815
20240220,153300,20325483400,2555,2555,2555,2555,0
20240220,153200,20325483400,2555,2555,2555,2555,0
20240220,153100,20325483400,2555,2555,2555,2555,0
20240220,153000,20325483400,2555,2555,2555,2555,101815
20240220,152900,20065346075,2550,2550,2550,2550,0
20240220,152800,20065346075,2550,2550,2550,2550,0
20240220,152700,20065346075,2550,2550,2550,2550,0
20240220,152600,20065346075,2550,2550,2550,2550,0
20240220,152500,20065346075,2550,2550,2550,2550,0
20240220,152400,20065346075,2550,2550,2550,2550,0
20240220,152300,20065346075,2550,2550,2550,2550,0
20240220,152200,20065346075,2550,2550,2550,2550,0
20240220,152100,20065346075,2550,2550,2550,2550,0
20240220,152000,20065346075,2550,2550,2550,2550,0
20240220,151900,20065346075,2550,2550,2555,2550,32791
20240220,151800,19981683990,2550,2555,2555,2550,30080
20240220,151700,19904866885,2555,2555,2555,2550,12698
20240220,151600,19872451150,2550,2555,2560,2550,35491
20240220,151500,19781812395,2555,2550,2555,2550,28772
20240220,151400,19708310435,2550,2555,2560,2550,13653
20240220,151300,19673451270,2555,2560,2560,2555,19009
20240220,151200,19624861635,2560,2555,2560,2555,7984
20240220,151100,19604439165,2560,2555,2560,2555,19142
20240220,151000,19555467285,2555,2555,2560,2550,20830
20240220,150900,19502244250,2555,2555,2555,2550,22374
20240220,150800,19445096290,2555,2550,2560,2550,35828
20240220,150700,19353555820,2555,2555,2555,2550,13249
20240220,150600,19319710415,2555,2550,2555,2550,6386
20240220,150500,19303409045,2550,2550,2555,2550,4164
20240220,150400,19292778790,2550,2550,2555,2550,12623
20240220,150300,19260561335,2555,2550,2555,2545,21895
20240220,150200,19204725500,2550,2545,2550,2545,9683
20240220,150100,19180049450,2550,2545,2550,2545,3676
20240220,150000,19170693780,2545,2545,2550,2545,4333
20240220,145900,19159663715,2545,2545,2550,2545,12453
20240220,145800,19127950685,2550,2545,2550,2545,22853
20240220,145700,19069684675,2550,2550,2550,2545,4474
20240220,145600,19058282015,2550,2545,2550,2545,14554
20240220,145500,19021228540,2545,2545,2550,2545,3249
20240220,145400,19012954785,2545,2545,2550,2545,3516
20240220,145300,19004004820,2545,2545,2550,2545,9929
20240220,145200,18978735395,2550,2545,2550,2545,4637
20240220,145100,18966916920,2545,2550,2550,2545,19094
20240220,145000,18918300700,2550,2550,2550,2545,6909
20240220,144900,18900686080,2545,2550,2550,2545,28914
20240220,144800,18826961765,2550,2550,2550,2545,12906
20240220,144700,18794095560,2545,2545,2550,2545,1508
20240220,144600,18790257495,2545,2545,2545,2540,8179
20240220,144500,18769444220,2545,2540,2545,2540,10475
20240220,144400,18742790865,2540,2545,2545,2540,5605
20240220,144300,18728541540,2545,2545,2545,2540,4096
20240220,144200,18718121820,2545,2540,2545,2540,9621
20240220,144100,18693640170,2540,2545,2545,2540,3346
20240220,144000,18685129865,2545,2545,2550,2540,19244
20240220,143900,18636111995,2545,2545,2555,2540,33084
20240220,143800,18551796695,2545,2550,2550,2545,11865
20240220,143700,18521543120,2550,2545,2550,2545,8234
20240220,143600,18500552270,2545,2540,2545,2535,19101
20240220,143500,18451961175,2540,2535,2540,2535,29055
20240220,143400,18378279830,2535,2535,2535,2530,4848
20240220,143300,18365992760,2535,2530,2535,2530,115
20240220,143200,18365701305,2530,2530,2535,2525,5940
20240220,143100,18350676080,2530,2530,2535,2525,10522
20240220,143000,18324063295,2530,2530,2535,2530,10980
20240220,142900,18296281240,2535,2530,2535,2530,2653
20240220,142800,18289563755,2530,2535,2540,2530,24096
20240220,142700,18228520155,2535,2540,2540,2535,11309
20240220,142600,18199851030,2540,2545,2545,2535,15616
20240220,142500,18160187445,2545,2545,2545,2540,17982
20240220,142400,18114463490,2545,2545,2545,2535,41876
20240220,142300,18008152845,2545,2540,2545,2535,28913
20240220,142200,17934681325,2545,2545,2545,2540,33892
20240220,142100,17848433365,2545,2525,2545,2525,42026
20240220,142000,17741869975,2525,2525,2530,2520,13365
20240220,141900,17708137375,2520,2520,2525,2520,414
20240220,141800,17707094085,2520,2520,2525,2520,2102
20240220,141700,17701797035,2520,2520,2520,2515,7511
20240220,141600,17682870305,2520,2520,2520,2515,9925
20240220,141500,17657872355,2520,2520,2525,2520,7766
20240220,141400,17638302020,2520,2520,2525,2515,12944
20240220,141300,17605687485,2520,2520,2520,2520,3262
20240220,141200,17597467245,2525,2520,2525,2515,5489
20240220,141100,17583635085,2515,2525,2525,2515,26523
20240220,141000,17516802285,2525,2525,2525,2520,1653
20240220,140900,17512634475,2525,2520,2525,2515,14577
20240220,140800,17475907720,2520,2520,2525,2520,13611
20240220,140700,17441603980,2525,2525,2525,2515,13462
20240220,140600,17407709015,2525,2525,2530,2515,6080
20240220,140500,17392368740,2525,2520,2525,2515,11788
20240220,140400,17362629895,2520,2515,2525,2515,17511
20240220,140300,17318511190,2515,2520,2520,2515,9035
20240220,140200,17295763450,2520,2510,2525,2510,18290
20240220,140100,17249666100,2510,2515,2515,2510,5983
20240220,140000,17234624060,2515,2510,2520,2510,4402
20240220,135900,17223556035,2510,2510,2515,2510,5535
20240220,135800,17209658270,2515,2510,2515,2510,3565
20240220,135700,17200706990,2515,2515,2515,2515,4239
20240220,135600,17190045905,2520,2510,2520,2510,10899
20240220,135500,17162645435,2510,2515,2515,2510,3296
20240220,135400,17154370145,2515,2510,2515,2505,11742
20240220,135300,17124890035,2515,2505,2515,2505,13809
20240220,135200,17090245510,2505,2505,2515,2505,12660
20240220,135100,17058480825,2505,2505,2510,2500,20171
20240220,135000,17007953590,2500,2505,2505,2495,9220
20240220,134900,16984905005,2495,2500,2505,2495,16518
20240220,134800,16943624100,2500,2500,2505,2495,9156
20240220,134700,16920748135,2500,2500,2505,2500,3270
20240220,134600,16912566505,2500,2500,2500,2495,19517
20240220,134500,16863799955,2500,2500,2505,2495,8751
20240220,134400,16841957085,2500,2500,2505,2495,13656
20240220,134300,16807849930,2500,2510,2510,2500,13146
20240220,134200,16774984765,2510,2500,2510,2500,4589
20240220,134100,16763501190,2500,2510,2515,2500,50774
20240220,134000,16636337525,2515,2510,2515,2505,16040
20240220,133900,16596080580,2510,2510,2510,2510,6576
20240220,133800,16579574820,2510,2515,2515,2505,9479
20240220,133700,16555777700,2515,2515,2515,2510,2723
20240220,133600,16548940110,2510,2510,2515,2510,951
20240220,133500,16546551550,2510,2510,2510,2510,958
20240220,133400,16544146970,2510,2510,2510,2510,21513
20240220,133300,16490149340,2515,2510,2515,2510,23320
20240220,133200,16431611625,2515,2510,2515,2510,1838
20240220,133100,16426998240,2515,2515,2515,2510,2503
20240220,133000,16420715580,2515,2510,2515,2510,13396
20240220,132900,16387081485,2510,2510,2510,2510,557
20240220,132800,16385683415,2510,2515,2515,2505,32028
20240220,132700,16305292865,2515,2515,2520,2515,6524
20240220,132600,16288884425,2520,2515,2520,2515,2690
20240220,132500,16282118980,2520,2520,2520,2515,864
20240220,132400,16279941845,2520,2520,2520,2515,428
20240220,132300,16278863340,2520,2515,2520,2515,1060
20240220,132200,16276192150,2515,2520,2520,2515,208
20240220,132100,16275668160,2520,2515,2520,2515,2098
20240220,132000,16270381400,2520,2515,2520,2510,2960
20240220,131900,16262942115,2515,2520,2520,2510,1224
20240220,131800,16259863850,2520,2515,2520,2515,6610
20240220,131700,16243237850,2515,2520,2520,2515,4233
20240220,131600,16232574370,2520,2515,2520,2515,8357
20240220,131500,16211550755,2515,2520,2520,2515,1555
20240220,131400,16207638455,2515,2515,2515,2515,2269
20240220,131300,16201931920,2520,2520,2525,2515,8753
20240220,131200,16179878115,2520,2525,2525,2520,893
20240220,131100,16177627220,2525,2520,2525,2520,1920
20240220,131000,16172784125,2520,2520,2520,2520,3478
20240220,130900,16164019565,2520,2520,2520,2515,2551
20240220,130800,16157593445,2515,2520,2525,2515,4188
20240220,130700,16147043025,2520,2520,2520,2515,4321
20240220,130600,16136161715,2515,2515,2520,2515,15765
20240220,130500,16096476655,2520,2515,2520,2515,1856
20240220,130400,16091803900,2520,2520,2520,2515,2614
20240220,130300,16085228895,2520,2520,2520,2515,832
20240220,130200,16083135080,2515,2515,2520,2515,203
20240220,130100,16082624505,2520,2520,2520,2515,3686
20240220,130000,16073345785,2520,2515,2520,2515,12516
20240220,125900,16041859040,2515,2515,2515,2510,22759
20240220,125800,15984627630,2515,2515,2520,2515,6879
20240220,125700,15967326925,2515,2520,2520,2515,6893
20240220,125600,15949985535,2520,2520,2520,2515,776
20240220,125500,15948030265,2520,2515,2520,2515,696
20240220,125400,15946277470,2515,2515,2515,2515,2140
20240220,125300,15940895370,2515,2520,2520,2515,5802
20240220,125200,15926297475,2520,2520,2525,2515,3757
20240220,125100,15916833655,2520,2515,2525,2515,4129
20240220,125000,15906429140,2515,2515,2520,2510,16204
20240220,124900,15865666430,2515,2520,2520,2515,12528
20240220,124800,15834157545,2515,2515,2520,2515,4713
20240220,124700,15822283325,2515,2515,2515,2510,4446
20240220,124600,15811102945,2510,2510,2515,2510,11261
20240220,124500,15782801095,2515,2510,2515,2505,24489
20240220,124400,15721320675,2510,2510,2510,2505,19686
20240220,124300,15671915025,2505,2510,2510,2505,2810
20240220,124200,15664875945,2510,2505,2510,2505,3573
20240220,124100,15655925550,2505,2500,2505,2500,8074
20240220,124000,15635711340,2505,2505,2505,2500,5012
20240220,123900,15623180705,2505,2500,2505,2500,52
20240220,123800,15623050645,2500,2505,2505,2500,7313
20240220,123700,15604754980,2505,2500,2505,2500,6922
20240220,123600,15587442295,2505,2505,2505,2500,4099
20240220,123500,15577189700,2505,2505,2505,2500,1398
20240220,123400,15573689860,2500,2505,2505,2500,18921
20240220,123300,15526387280,2505,2505,2505,2500,4521
20240220,123200,15515072465,2505,2505,2505,2500,5130
20240220,123100,15502237815,2505,2500,2505,2500,10409
20240220,123000,15476206600,2500,2505,2510,2500,3591
20240220,122900,15467212370,2505,2505,2505,2500,4543
20240220,122800,15455832505,2505,2505,2510,2505,5768
20240220,122700,15441377540,2510,2510,2510,2505,1057
20240220,122600,15438726695,2510,2510,2510,2505,4717
20240220,122500,15426887130,2500,2505,2505,2500,4959
20240220,122400,15414467135,2510,2505,2510,2505,4648
20240220,122300,15402823845,2505,2505,2505,2500,4199
20240220,122200,15392321010,2500,2505,2505,2500,14025
20240220,122100,15357249160,2505,2500,2505,2500,3143
20240220,122000,15349387480,2505,2505,2505,2500,3647
20240220,121900,15340257150,2505,2510,2510,2505,1556
20240220,121800,15336358630,2510,2500,2510,2500,9465
20240220,121700,15312650870,2500,2505,2505,2500,12503
20240220,121600,15281385815,2505,2505,2505,2500,1257
20240220,121500,15278237280,2505,2500,2505,2500,2036
20240220,121400,15273142910,2500,2500,2505,2500,3758
20240220,121300,15263743410,2500,2500,2505,2500,9548
20240220,121200,15239873145,2505,2500,2505,2500,2296
20240220,121100,15234132260,2500,2500,2500,2500,1581
20240220,121000,15230179760,2500,2505,2505,2500,7928
20240220,120900,15210355585,2505,2505,2505,2500,3564
20240220,120800,15201437270,2500,2505,2505,2500,5410
20240220,120700,15187905565,2505,2505,2505,2500,436
20240220,120600,15186814125,2505,2500,2505,2500,2032
20240220,120500,15181733470,2505,2505,2505,2500,1472
20240220,120400,15178052440,2505,2505,2505,2500,1465
20240220,120300,15174387095,2500,2500,2500,2500,5094
20240220,120200,15161652095,2500,2505,2505,2500,579
20240220,120100,15160202260,2505,2505,2505,2500,4927
20240220,120000,15147860130,2505,2505,2515,2500,8576
20240220,115900,15126369075,2505,2500,2505,2500,3029
20240220,115800,15118790565,2505,2500,2510,2500,7645
20240220,115700,15099672655,2510,2500,2510,2500,2345
20240220,115600,15093804695,2500,2510,2510,2500,11980
20240220,115500,15063826210,2510,2510,2510,2505,2209
20240220,115400,15058288430,2510,2505,2515,2505,25280
20240220,115300,14994724645,2505,2510,2510,2505,4233
20240220,115200,14984116420,2510,2510,2510,2505,4858
20240220,115100,14971932840,2510,2505,2510,2505,1516
20240220,115000,14968134980,2505,2505,2505,2505,520
20240220,114900,14966832380,2505,2505,2505,2505,6700
20240220,114800,14950048880,2500,2500,2505,2500,3310
20240220,114700,14941770900,2500,2505,2505,2500,9205
20240220,114600,14918758050,2500,2505,2505,2500,4042
20240220,114500,14908639890,2505,2505,2510,2500,5501
20240220,114400,14894865945,2505,2500,2510,2500,3415
20240220,114300,14886314045,2500,2505,2505,2500,2653
20240220,114200,14879676365,2505,2505,2505,2500,16313
20240220,114100,14838886820,2500,2505,2505,2500,3911
20240220,114000,14829102940,2505,2505,2510,2500,3291
20240220,113900,14820858995,2510,2505,2510,2505,4456
20240220,113800,14809694440,2505,2515,2515,2505,15071
20240220,113700,14771876295,2510,2515,2515,2510,1276
20240220,113600,14768669720,2510,2515,2515,2510,12703
20240220,113500,14736778255,2515,2510,2515,2510,6592
20240220,113400,14720201140,2515,2510,2515,2505,10356
20240220,113300,14694179975,2510,2505,2510,2500,7850
20240220,113200,14674491095,2500,2500,2505,2495,14768
20240220,113100,14637550730,2500,2500,2505,2500,11198
20240220,113000,14609555705,2505,2505,2505,2500,4723
20240220,112900,14597739800,2505,2505,2505,2500,3169
20240220,112800,14589814715,2500,2505,2505,2500,758
20240220,112700,14587919560,2500,2505,2505,2500,1197
20240220,112600,14584924665,2500,2495,2500,2495,17617
20240220,112500,14540890870,2495,2495,2500,2495,5683
20240220,112400,14526708975,2495,2495,2500,2490,13210
20240220,112300,14493756815,2490,2490,2495,2485,20054
20240220,112200,14443881180,2485,2495,2495,2485,78282
20240220,112100,14249059025,2495,2505,2505,2495,17805
20240220,112000,14204543625,2505,2510,2515,2500,16174
20240220,111900,14164022725,2515,2510,2515,2510,6593
20240220,111800,14147469240,2510,2505,2515,2505,38778
20240220,111700,14050150110,2505,2510,2510,2505,4791
20240220,111600,14038128015,2510,2510,2515,2510,8634
20240220,111500,14016452770,2510,2510,2515,2505,8106
20240220,111400,13996106205,2515,2510,2515,2505,3258
20240220,111300,13987928230,2505,2505,2515,2505,11473
20240220,111200,13959150645,2500,2495,2505,2490,17283
20240220,111100,13915973900,2495,2505,2515,2495,132117
20240220,111000,13585789835,2505,2505,2510,2500,32120
20240220,110900,13505346030,2505,2510,2515,2505,24873
20240220,110800,13442961930,2515,2520,2525,2510,10314
20240220,110700,13417012400,2525,2520,2530,2520,11639
20240220,110600,13387639825,2520,2515,2520,2510,13311
20240220,110500,13354158955,2515,2505,2520,2505,17353
20240220,110400,13310573320,2510,2505,2510,2505,26145
20240220,110300,13245045675,2510,2515,2520,2505,82009
20240220,110200,13039426400,2520,2540,2545,2520,138049
20240220,110100,12690136685,2545,2545,2550,2540,9792
20240220,110000,12665223395,2545,2540,2545,2535,10705
20240220,105900,12638013285,2540,2545,2545,2540,4181
20240220,105800,12627386015,2545,2545,2545,2540,2162
20240220,105700,12621884000,2545,2545,2545,2540,2635
20240220,105600,12615179775,2545,2545,2545,2540,7417
20240220,105500,12596306285,2540,2540,2545,2540,6802
20240220,105400,12579029195,2540,2535,2540,2535,7807
20240220,105300,12559212765,2535,2535,2540,2535,4465
20240220,105200,12547892985,2535,2540,2540,2530,4354
20240220,105100,12536854065,2535,2530,2540,2530,6310
20240220,105000,12520863770,2535,2530,2535,2530,4429
20240220,104900,12509644030,2530,2530,2540,2530,11457
20240220,104800,12480624440,2535,2530,2535,2530,5481
20240220,104700,12466746720,2535,2530,2535,2530,10094
20240220,104600,12441192660,2530,2530,2540,2530,12650
20240220,104500,12409155230,2535,2540,2545,2535,7206
20240220,104400,12390881660,2535,2540,2545,2530,12147
20240220,104300,12360061200,2540,2540,2545,2530,27131
20240220,104200,12291278945,2535,2540,2545,2535,14197
20240220,104100,12255225330,2540,2540,2540,2535,6756
20240220,104000,12238069100,2540,2540,2545,2535,25084
20240220,103900,12174441405,2540,2540,2545,2540,8729
20240220,103800,12152239325,2545,2535,2545,2530,31430
20240220,103700,12072478565,2540,2540,2540,2530,14536
20240220,103600,12035629425,2540,2535,2540,2535,22305
20240220,103500,11979085695,2535,2540,2545,2535,43646
20240220,103400,11868340900,2540,2535,2545,2535,17919
20240220,103300,11822833070,2540,2545,2545,2540,39207
20240220,103200,11723176900,2550,2550,2555,2545,21328
20240220,103100,11668824825,2550,2555,2560,2540,84616
20240220,103000,11453156525,2555,2570,2570,2555,46647
20240220,102900,11333763260,2565,2570,2570,2560,21590
20240220,102800,11278365805,2570,2565,2570,2560,15280
20240220,102700,11239188165,2565,2570,2575,2565,34866
20240220,102600,11149607850,2570,2565,2575,2565,27747
20240220,102500,11078258665,2565,2560,2570,2555,74664
20240220,102400,10887081060,2565,2575,2575,2560,74242
20240220,102300,10696627760,2570,2575,2580,2570,36956
20240220,102200,10601426090,2580,2570,2585,2565,84630
20240220,102100,10383435615,2570,2590,2595,2570,160017
20240220,102000,9969928125,2590,2600,2605,2585,233140
20240220,101900,9365407040,2600,2585,2600,2580,193242
20240220,101800,8864993285,2585,2570,2585,2570,140427
20240220,101700,8503389895,2570,2560,2570,2555,72584
20240220,101600,8317281420,2560,2550,2560,2545,64930
20240220,101500,8151439595,2550,2545,2550,2540,37523
20240220,101400,8055952170,2545,2545,2545,2540,9754
20240220,101300,8031138665,2545,2540,2545,2535,6572
20240220,101200,8014445215,2540,2540,2540,2535,7191
20240220,101100,7996183060,2540,2540,2540,2535,12940
20240220,101000,7963344030,2540,2535,2540,2530,39628
20240220,100900,7862764310,2535,2530,2535,2530,27695
20240220,100800,7792630085,2530,2535,2540,2530,38121
20240220,100700,7696017890,2540,2545,2550,2535,82386
20240220,100600,7486592225,2550,2550,2550,2545,21429
20240220,100500,7432028165,2545,2545,2550,2545,60394
20240220,100400,7278148845,2550,2550,2555,2540,76036
20240220,100300,7084598420,2550,2550,2560,2545,156848
20240220,100200,6684166740,2550,2535,2550,2535,96035
20240220,100100,6439959025,2540,2540,2550,2535,122792
20240220,100000,6127829335,2540,2540,2545,2535,84630
20240220,095900,5912968955,2540,2530,2540,2530,49286
20240220,095800,5788086575,2530,2520,2530,2520,46141
20240220,095700,5671478290,2525,2520,2530,2520,21214
20240220,095600,5617914330,2520,2515,2520,2510,19831
20240220,095500,5567989145,2515,2510,2515,2505,15081
20240220,095400,5530085065,2510,2510,2510,2505,5661
20240220,095300,5515885325,2510,2510,2510,2505,15717
20240220,095200,5476455945,2510,2510,2510,2505,13512
20240220,095100,5442545325,2510,2510,2510,2500,1653
20240220,095000,5438398485,2510,2500,2510,2495,26363
20240220,094900,5372446135,2500,2495,2500,2490,16269
20240220,094800,5331854990,2495,2495,2495,2490,24890
20240220,094700,5269869335,2490,2490,2495,2485,4952
20240220,094600,5257529620,2485,2485,2495,2485,6248
20240220,094500,5241978180,2485,2495,2495,2485,42853
20240220,094400,5135179660,2495,2500,2500,2495,10994
20240220,094300,5107733410,2500,2505,2505,2495,27105
20240220,094200,5039964860,2505,2515,2520,2500,15117
20240220,094100,5002027710,2515,2505,2515,2500,30510
20240220,094000,4925478195,2505,2500,2505,2490,53028
20240220,093900,4793048195,2500,2505,2505,2495,9326
20240220,093800,4769768300,2495,2500,2510,2495,24960
20240220,093700,4707357475,2505,2505,2505,2500,21789
20240220,093600,4652833610,2500,2505,2505,2495,20631
20240220,093500,4601253185,2505,2500,2505,2500,10187
20240220,093400,4575763480,2495,2505,2505,2495,27407
20240220,093300,4507205465,2505,2510,2510,2500,20558
20240220,093200,4455712050,2510,2515,2515,2505,22733
20240220,093100,4398656710,2515,2510,2515,2505,28513
20240220,093000,4327048545,2505,2495,2510,2490,46700
20240220,092900,4210317850,2500,2480,2500,2475,59203
20240220,092800,4063165410,2480,2470,2490,2470,29788
20240220,092700,3989307165,2470,2485,2485,2470,47895
20240220,092600,3870698405,2480,2485,2490,2480,25290
20240220,092500,3807857095,2485,2495,2495,2485,15434
20240220,092400,3769427515,2490,2500,2500,2490,20528
20240220,092300,3718239490,2500,2495,2500,2490,21792
20240220,092200,3663858280,2495,2495,2500,2490,22076
20240220,092100,3608800075,2495,2505,2505,2495,39061
20240220,092000,3511196230,2505,2510,2510,2500,38515
20240220,091900,3414638165,2510,2500,2515,2500,22435
20240220,091800,3358352155,2510,2500,2515,2500,22541
20240220,091700,3301845175,2500,2510,2510,2500,30441
20240220,091600,3225712940,2505,2505,2510,2505,19711
20240220,091500,3176310975,2505,2510,2515,2505,22255
20240220,091400,3120459440,2510,2515,2515,2505,32858
20240220,091300,3037957275,2515,2515,2525,2510,44670
20240220,091200,2925650715,2525,2510,2525,2510,49422
20240220,091100,2801245515,2510,2485,2525,2480,112192
20240220,091000,2520920365,2485,2490,2490,2480,21648
20240220,090900,2467102505,2490,2480,2495,2480,35208
20240220,090800,2379567465,2480,2465,2485,2460,78959
20240220,090700,2184402725,2465,2495,2495,2465,161527
20240220,090600,1783864080,2495,2500,2500,2485,57299
20240220,090500,1641113630,2495,2480,2495,2465,162727
20240220,090400,1237807320,2480,2485,2500,2475,71235
20240220,090300,1060965330,2485,2485,2515,2480,144461
20240220,090200,700895565,2490,2515,2515,2490,113462
20240220,090100,417651725,2510,2520,2520,2500,33620
20240220,090000,333332935,2520,2500,2520,2490,131008