stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,184600,893995469800,73800,73800,73800,73800,499683
20240219,184500,893995469800,73800,73800,73800,73800,0
20240219,184400,893995469800,73800,73800,73800,73800,0
20240219,184300,893995469800,73800,73800,73800,73800,0
20240219,184200,893995469800,73800,73800,73800,73800,0
20240219,184100,893995469800,73800,73800,73800,73800,0
20240219,184000,893995469800,73800,73800,73800,73800,0
20240219,183900,893995469800,73800,73800,73800,73800,0
20240219,183800,893995469800,73800,73800,73800,73800,0
20240219,183700,893995469800,73800,73800,73800,73800,0
20240219,183600,893995469800,73800,73800,73800,73800,0
20240219,183500,893995469800,73800,73800,73800,73800,0
20240219,183400,893995469800,73800,73800,73800,73800,0
20240219,183300,893995469800,73800,73800,73800,73800,0
20240219,183200,893995469800,73800,73800,73800,73800,0
20240219,183100,893995469800,73800,73800,73800,73800,0
20240219,183000,893995469800,73800,73800,73800,73800,0
20240219,182900,893995469800,73800,73800,73800,73800,0
20240219,182800,893995469800,73800,73800,73800,73800,0
20240219,182700,893995469800,73800,73800,73800,73800,0
20240219,182600,893995469800,73800,73800,73800,73800,0
20240219,182500,893995469800,73800,73800,73800,73800,0
20240219,182400,893995469800,73800,73800,73800,73800,0
20240219,182300,893995469800,73800,73800,73800,73800,0
20240219,182200,893995469800,73800,73800,73800,73800,0
20240219,182100,893995469800,73800,73800,73800,73800,0
20240219,182000,893995469800,73800,73800,73800,73800,0
20240219,181900,893995469800,73800,73800,73800,73800,0
20240219,181800,893995469800,73800,73800,73800,73800,0
20240219,181700,893995469800,73800,73800,73800,73800,0
20240219,181600,893995469800,73800,73800,73800,73800,499683
20240219,181500,893995469800,73800,73800,73800,73800,0
20240219,181400,893995469800,73800,73800,73800,73800,0
20240219,181300,893995469800,73800,73800,73800,73800,0
20240219,181200,893995469800,73800,73800,73800,73800,0
20240219,181100,893995469800,73800,73800,73800,73800,0
20240219,181000,893995469800,73800,73800,73800,73800,0
20240219,180900,893995469800,73800,73800,73800,73800,0
20240219,180800,893995469800,73800,73800,73800,73800,0
20240219,180700,893995469800,73800,73800,73800,73800,0
20240219,180600,893995469800,73800,73800,73800,73800,0
20240219,180500,893995469800,73800,73800,73800,73800,0
20240219,180400,893995469800,73800,73800,73800,73800,0
20240219,180300,893995469800,73800,73800,73800,73800,0
20240219,180200,893995469800,73800,73800,73800,73800,0
20240219,180100,893995469800,73800,73800,73800,73800,0
20240219,180000,893995469800,73800,73800,73800,73800,0
20240219,175900,893995469800,73800,73800,73800,73800,0
20240219,175800,893995469800,73800,73800,73800,73800,0
20240219,175700,893995469800,73800,73800,73800,73800,0
20240219,175600,893995469800,73800,73800,73800,73800,0
20240219,175500,893995469800,73800,73800,73800,73800,0
20240219,175400,893995469800,73800,73800,73800,73800,0
20240219,175300,893995469800,73800,73800,73800,73800,0
20240219,175200,893995469800,73800,73800,73800,73800,0
20240219,175100,893995469800,73800,73800,73800,73800,0
20240219,175000,893995469800,73800,73800,73800,73800,0
20240219,174900,893995469800,73800,73800,73800,73800,0
20240219,174800,893995469800,73800,73800,73800,73800,0
20240219,174700,893995469800,73800,73800,73800,73800,0
20240219,174600,893995469800,73800,73800,73800,73800,499683
20240219,174500,893995469800,73800,73800,73800,73800,0
20240219,174400,893995469800,73800,73800,73800,73800,0
20240219,174300,893995469800,73800,73800,73800,73800,0
20240219,174200,893995469800,73800,73800,73800,73800,0
20240219,174100,893995469800,73800,73800,73800,73800,0
20240219,174000,893995469800,73800,73800,73800,73800,0
20240219,173900,893995469800,73800,73800,73800,73800,0
20240219,173800,893995469800,73800,73800,73800,73800,0
20240219,173700,893995469800,73800,73800,73800,73800,0
20240219,173600,893995469800,73800,73800,73800,73800,0
20240219,173500,893995469800,73800,73800,73800,73800,0
20240219,173400,893995469800,73800,73800,73800,73800,0
20240219,173300,893995469800,73800,73800,73800,73800,0
20240219,173200,893995469800,73800,73800,73800,73800,0
20240219,173100,893995469800,73800,73800,73800,73800,0
20240219,173000,893995469800,73800,73800,73800,73800,0
20240219,172900,893995469800,73800,73800,73800,73800,0
20240219,172800,893995469800,73800,73800,73800,73800,0
20240219,172700,893995469800,73800,73800,73800,73800,0
20240219,172600,893995469800,73800,73800,73800,73800,0
20240219,172500,893995469800,73800,73800,73800,73800,0
20240219,172400,893995469800,73800,73800,73800,73800,0
20240219,172300,893995469800,73800,73800,73800,73800,0
20240219,172200,893995469800,73800,73800,73800,73800,0
20240219,172100,893995469800,73800,73800,73800,73800,0
20240219,172000,893995469800,73800,73800,73800,73800,0
20240219,171900,893995469800,73800,73800,73800,73800,0
20240219,171800,893995469800,73800,73800,73800,73800,0
20240219,171700,893995469800,73800,73800,73800,73800,0
20240219,171600,893995469800,73800,73800,73800,73800,499683
20240219,171500,893995469800,73800,73800,73800,73800,0
20240219,171400,893995469800,73800,73800,73800,73800,0
20240219,171300,893995469800,73800,73800,73800,73800,0
20240219,171200,893995469800,73800,73800,73800,73800,0
20240219,171100,893995469800,73800,73800,73800,73800,0
20240219,171000,893995469800,73800,73800,73800,73800,0
20240219,170900,893995469800,73800,73800,73800,73800,0
20240219,170800,893995469800,73800,73800,73800,73800,0
20240219,170700,893995469800,73800,73800,73800,73800,0
20240219,170600,893995469800,73800,73800,73800,73800,0
20240219,170500,893995469800,73800,73800,73800,73800,0
20240219,170400,893995469800,73800,73800,73800,73800,0
20240219,170300,893995469800,73800,73800,73800,73800,0
20240219,170200,893995469800,73800,73800,73800,73800,0
20240219,170100,893995469800,73800,73800,73800,73800,0
20240219,170000,893995469800,73800,73800,73800,73800,0
20240219,165900,893995469800,73800,73800,73800,73800,0
20240219,165800,893995469800,73800,73800,73800,73800,0
20240219,165700,893995469800,73800,73800,73800,73800,0
20240219,165600,893995469800,73800,73800,73800,73800,0
20240219,165500,893995469800,73800,73800,73800,73800,0
20240219,165400,893995469800,73800,73800,73800,73800,0
20240219,165300,893995469800,73800,73800,73800,73800,0
20240219,165200,893995469800,73800,73800,73800,73800,0
20240219,165100,893995469800,73800,73800,73800,73800,0
20240219,165000,893995469800,73800,73800,73800,73800,0
20240219,164900,893995469800,73800,73800,73800,73800,0
20240219,164800,893995469800,73800,73800,73800,73800,0
20240219,164700,893995469800,73800,73800,73800,73800,0
20240219,164600,893995469800,73800,73800,73800,73800,499683
20240219,164500,893995469800,73800,73800,73800,73800,0
20240219,164400,893995469800,73800,73800,73800,73800,0
20240219,164300,893995469800,73800,73800,73800,73800,0
20240219,164200,893995469800,73800,73800,73800,73800,0
20240219,164100,893995469800,73800,73800,73800,73800,0
20240219,164000,893995469800,73800,73800,73800,73800,0
20240219,163900,893995469800,73800,73800,73800,73800,0
20240219,163800,893995469800,73800,73800,73800,73800,0
20240219,163700,893995469800,73800,73800,73800,73800,0
20240219,163600,893995469800,73800,73800,73800,73800,0
20240219,163500,893995469800,73800,73800,73800,73800,0
20240219,163400,893995469800,73800,73800,73800,73800,0
20240219,163300,893995469800,73800,73800,73800,73800,0
20240219,163200,893995469800,73800,73800,73800,73800,0
20240219,163100,893995469800,73800,73800,73800,73800,0
20240219,163000,893995469800,73800,73800,73800,73800,0
20240219,162900,893995469800,73800,73800,73800,73800,0
20240219,162800,893995469800,73800,73800,73800,73800,0
20240219,162700,893995469800,73800,73800,73800,73800,0
20240219,162600,893995469800,73800,73800,73800,73800,0
20240219,162500,893995469800,73800,73800,73800,73800,0
20240219,162400,893995469800,73800,73800,73800,73800,0
20240219,162300,893995469800,73800,73800,73800,73800,0
20240219,162200,893995469800,73800,73800,73800,73800,0
20240219,162100,893995469800,73800,73800,73800,73800,0
20240219,162000,893995469800,73800,73800,73800,73800,0
20240219,161900,893995469800,73800,73800,73800,73800,0
20240219,161800,893995469800,73800,73800,73800,73800,0
20240219,161700,893995469800,73800,73800,73800,73800,0
20240219,161600,893995469800,73800,73800,73800,73800,499683
20240219,161500,893995469800,73800,73800,73800,73800,0
20240219,161400,893995469800,73800,73800,73800,73800,0
20240219,161300,893995469800,73800,73800,73800,73800,0
20240219,161200,893995469800,73800,73800,73800,73800,0
20240219,161100,893995469800,73800,73800,73800,73800,0
20240219,161000,893995469800,73800,73800,73800,73800,0
20240219,160900,893995469800,73800,73800,73800,73800,0
20240219,160800,893995469800,73800,73800,73800,73800,0
20240219,160700,893995469800,73800,73800,73800,73800,0
20240219,160600,893995469800,73800,73800,73800,73800,0
20240219,160500,893995469800,73800,73800,73800,73800,0
20240219,160400,893995469800,73800,73800,73800,73800,0
20240219,160300,893995469800,73800,73800,73800,73800,0
20240219,160200,893995469800,73800,73800,73800,73800,0
20240219,160100,893995469800,73800,73800,73800,73800,0
20240219,160000,893995469800,73800,73800,73800,73800,0
20240219,155900,893995469800,73800,73800,73800,73800,0
20240219,155800,893995469800,73800,73800,73800,73800,0
20240219,155700,893995469800,73800,73800,73800,73800,0
20240219,155600,893995469800,73800,73800,73800,73800,0
20240219,155500,893995469800,73800,73800,73800,73800,0
20240219,155400,893995469800,73800,73800,73800,73800,0
20240219,155300,893995469800,73800,73800,73800,73800,0
20240219,155200,893995469800,73800,73800,73800,73800,0
20240219,155100,893995469800,73800,73800,73800,73800,0
20240219,155000,893995469800,73800,73800,73800,73800,0
20240219,154900,893995469800,73800,73800,73800,73800,0
20240219,154800,893995469800,73800,73800,73800,73800,0
20240219,154700,893995469800,73800,73800,73800,73800,0
20240219,154600,893995469800,73800,73800,73800,73800,499683
20240219,154500,893995469800,73800,73800,73800,73800,0
20240219,154400,893995469800,73800,73800,73800,73800,0
20240219,154300,893995469800,73800,73800,73800,73800,0
20240219,154200,893995469800,73800,73800,73800,73800,0
20240219,154100,893995469800,73800,73800,73800,73800,0
20240219,154000,893995469800,73800,73800,73800,73800,0
20240219,153900,893995469800,73800,73800,73800,73800,0
20240219,153800,893995469800,73800,73800,73800,73800,0
20240219,153700,893995469800,73800,73800,73800,73800,0
20240219,153600,893995469800,73800,73800,73800,73800,0
20240219,153500,893995469800,73800,73800,73800,73800,0
20240219,153400,893995469800,73800,73800,73800,73800,0
20240219,153300,893995469800,73800,73800,73800,73800,0
20240219,153200,893995469800,73800,73800,73800,73800,0
20240219,153100,893995469800,73800,73800,73800,73800,0
20240219,153000,893995469800,73800,73800,73800,73800,499683
20240219,152900,857118864400,73700,73700,73700,73700,0
20240219,152800,857118864400,73700,73700,73700,73700,0
20240219,152700,857118864400,73700,73700,73700,73700,0
20240219,152600,857118864400,73700,73700,73700,73700,0
20240219,152500,857118864400,73700,73700,73700,73700,0
20240219,152400,857118864400,73700,73700,73700,73700,0
20240219,152300,857118864400,73700,73700,73700,73700,0
20240219,152200,857118864400,73700,73700,73700,73700,0
20240219,152100,857118864400,73700,73700,73700,73700,0
20240219,152000,857118864400,73700,73700,73700,73700,0
20240219,151900,857118864400,73700,73700,73800,73700,95284
20240219,151800,850095236300,73800,73700,73800,73700,15212
20240219,151700,848973677400,73700,73700,73800,73700,16604
20240219,151600,847749459800,73700,73700,73800,73700,15154
20240219,151500,846632234800,73800,73700,73800,73700,14672
20240219,151400,845550520400,73700,73700,73800,73700,25295
20240219,151300,843684933900,73700,73700,73800,73700,16749
20240219,151200,842450029900,73800,73700,73800,73700,20174
20240219,151100,840962528600,73700,73800,73900,73700,129796
20240219,151000,831384198100,73800,73800,73900,73800,16764
20240219,150900,830146371600,73900,73800,73900,73800,18540
20240219,150800,828777562300,73900,73800,73900,73800,26353
20240219,150700,826832061600,73900,73800,73900,73800,11898
20240219,150600,825953612500,73800,73800,73900,73800,10883
20240219,150500,825150086600,73900,73800,73900,73800,23036
20240219,150400,823449457100,73800,73800,73900,73800,14700
20240219,150300,822364222900,73800,73800,73900,73800,9048
20240219,150200,821696218600,73800,73800,73900,73800,14144
20240219,150100,820652150700,73800,73800,73900,73800,10209
20240219,150000,819898449100,73800,73800,73900,73800,9317
20240219,145900,819210596500,73800,73800,73900,73800,11820
20240219,145800,818338033300,73800,73800,73900,73800,13186
20240219,145700,817364622200,73800,73800,73900,73800,11683
20240219,145600,816502156900,73800,73700,73900,73700,34441
20240219,145500,813960574600,73800,73800,73900,73700,68038
20240219,145400,808939219300,73900,73800,73900,73800,36738
20240219,145300,806227598500,73800,73800,73900,73800,24556
20240219,145200,804415309600,73900,73700,73900,73700,73020
20240219,145100,799026751100,73700,73700,73800,73700,8592
20240219,145000,798393214900,73700,73800,73900,73700,120194
20240219,144900,789523122700,73800,73800,73900,73800,14391
20240219,144800,788460845000,73900,73800,73900,73800,32765
20240219,144700,786042514600,73800,73800,73900,73800,10582
20240219,144600,785261378000,73800,73800,73900,73800,11273
20240219,144500,784429143700,73800,73800,73900,73800,12302
20240219,144400,783520912500,73800,73900,73900,73800,12114
20240219,144300,782626464100,73800,73800,73900,73800,11897
20240219,144200,781748089300,73800,73700,73900,73700,168659
20240219,144100,769301232400,73700,73700,73800,73700,20521
20240219,144000,767787603400,73700,73700,73800,73700,7773
20240219,143900,767214587000,73700,73700,73800,73700,10962
20240219,143800,766406374700,73700,73700,73800,73700,8660
20240219,143700,765767926500,73700,73700,73800,73700,10405
20240219,143600,765000730500,73700,73700,73800,73700,10212
20240219,143500,764247771800,73700,73700,73800,73600,85756
20240219,143400,757927396800,73600,73600,73700,73600,11409
20240219,143300,757087173800,73600,73600,73700,73600,8104
20240219,143200,756490529500,73600,73700,73700,73600,9640
20240219,143100,755780766100,73600,73600,73700,73600,10991
20240219,143000,754971642200,73600,73600,73700,73600,8814
20240219,142900,754322705100,73600,73800,73800,73600,222394
20240219,142800,737932298500,73700,73700,73800,73700,8372
20240219,142700,737315176500,73800,73700,73800,73700,11599
20240219,142600,736459916200,73700,73800,73800,73700,9962
20240219,142500,735725481100,73700,73700,73800,73700,9714
20240219,142400,735009378500,73700,73700,73800,73700,10476
20240219,142300,734236980800,73700,73700,73800,73700,7560
20240219,142200,733679594800,73700,73700,73800,73700,9457
20240219,142100,732982269600,73800,73700,73800,73700,6943
20240219,142000,732470414500,73800,73700,73800,73700,7962
20240219,141900,731883369100,73700,73700,73800,73700,8070
20240219,141800,731288442100,73700,73700,73800,73700,10207
20240219,141700,730535828900,73700,73800,73800,73700,9257
20240219,141600,729853241200,73700,73700,73800,73700,13338
20240219,141500,728869572800,73700,73700,73800,73700,14870
20240219,141400,727772773200,73700,73800,73900,73700,116367
20240219,141300,719185168200,73700,73700,73900,73700,206808
20240219,141200,703923093100,73700,73800,73800,73700,14527
20240219,141100,702851907400,73800,73700,73800,73700,9362
20240219,141000,702161664900,73700,73700,73800,73700,13401
20240219,140900,701173309100,73700,73700,73800,73700,15847
20240219,140800,700004329000,73700,73700,73800,73700,11901
20240219,140700,699126959100,73700,73700,73800,73700,13019
20240219,140600,698166951400,73700,73700,73800,73700,10458
20240219,140500,697396025500,73700,73800,73800,73700,8521
20240219,140400,696767778100,73700,73700,73800,73700,7582
20240219,140300,696208795100,73800,73700,73800,73700,8460
20240219,140200,695585094300,73700,73800,73800,73700,8208
20240219,140100,694979891800,73700,73700,73800,73700,8273
20240219,140000,694370013800,73800,73700,73800,73700,5917
20240219,135900,693933806900,73700,73700,73800,73700,9316
20240219,135800,693247068600,73700,73700,73800,73700,6899
20240219,135700,692738461500,73700,73700,73800,73700,7981
20240219,135600,692150102000,73700,73700,73800,73700,7698
20240219,135500,691582570000,73800,73700,73800,73700,6282
20240219,135400,691119462200,73700,73700,73800,73700,7154
20240219,135300,690592021500,73700,73700,73800,73700,6833
20240219,135200,690088329400,73800,73700,73800,73700,6723
20240219,135100,689592747300,73700,73700,73800,73700,9071
20240219,135000,688923788200,73700,73800,73900,73700,189508
20240219,134900,674938055300,73800,73800,73900,73800,8678
20240219,134800,674297274600,73800,73900,73900,73800,5200
20240219,134700,673913403600,73900,73800,73900,73800,7356
20240219,134600,673370325000,73800,73800,73900,73800,6599
20240219,134500,672883197300,73800,73800,73900,73800,6817
20240219,134400,672379966100,73800,73800,73900,73800,8018
20240219,134300,671788064200,73800,73800,73900,73700,67825
20240219,134200,666782398700,73800,73900,73900,73800,10622
20240219,134100,665998165700,73800,73700,73900,73700,191177
20240219,134000,651888447700,73700,73700,73800,73700,9454
20240219,133900,651191206100,73800,73700,73800,73700,10310
20240219,133800,650430869100,73700,73700,73800,73700,12015
20240219,133700,649544672200,73800,73700,73800,73700,10252
20240219,133600,648788746300,73700,73800,73800,73700,7290
20240219,133500,648251145500,73800,73700,73800,73700,9240
20240219,133400,647569720700,73700,73700,73800,73700,17675
20240219,133300,646265766200,73700,73700,73800,73700,8430
20240219,133200,645644079900,73700,73700,73800,73700,7865
20240219,133100,645064100000,73700,73700,73800,73700,7050
20240219,133000,644544404900,73700,73700,73800,73700,6937
20240219,132900,644032950900,73700,73700,73800,73700,6848
20240219,132800,643528020000,73700,73700,73800,73700,5181
20240219,132700,643146055700,73700,73700,73800,73700,6356
20240219,132600,642677431000,73700,73700,73800,73700,4766
20240219,132500,642326029000,73700,73700,73800,73700,12347
20240219,132400,641415386100,73800,73700,73800,73700,6365
20240219,132300,640946144000,73800,73800,73800,73700,23709
20240219,132200,639198688000,73700,73700,73800,73700,31929
20240219,132100,636844775000,73700,73800,73900,73700,35198
20240219,132000,634247246800,73800,73800,73900,73800,11555
20240219,131900,633394200000,73800,73800,73900,73800,15049
20240219,131800,632283470800,73800,73800,73900,73800,11427
20240219,131700,631440096100,73800,73800,73900,73800,12581
20240219,131600,630511420100,73800,73700,73900,73700,26114
20240219,131500,628584380800,73700,73700,73800,73700,7732
20240219,131400,628014030500,73700,73700,73800,73700,4662
20240219,131300,627670216700,73700,73900,73900,73700,23458
20240219,131200,625938982700,73800,73800,73900,73700,107427
20240219,131100,618010517900,73800,73800,73900,73800,5466
20240219,131000,617607028000,73800,73700,73900,73700,271511
20240219,130900,597570241500,73800,73700,73800,73700,4287
20240219,130800,597254098200,73700,73700,73800,73700,5927
20240219,130700,596816987400,73700,73700,73800,73700,5255
20240219,130600,596429442400,73700,73700,73800,73700,6335
20240219,130500,595962329500,73700,73700,73800,73700,5057
20240219,130400,595589412200,73700,73600,73800,73600,87197
20240219,130300,589162546900,73600,73600,73700,73600,18749
20240219,130200,587781205400,73700,73700,73700,73600,5618
20240219,130100,587367496400,73600,73600,73700,73600,6155
20240219,130000,586914165000,73600,73600,73700,73600,8478
20240219,125900,586289776800,73600,73600,73700,73600,6068
20240219,125800,585843014500,73600,73700,73700,73600,6265
20240219,125700,585381697400,73700,73600,73700,73600,5829
20240219,125600,584952506000,73600,73600,73700,73600,7436
20240219,125500,584404964700,73600,73600,73700,73600,7269
20240219,125400,583869588800,73700,73600,73700,73600,5913
20240219,125300,583434199100,73600,73700,73700,73600,5941
20240219,125200,582996797800,73600,73600,73700,73600,9521
20240219,125100,582295477300,73700,73700,73700,73600,6363
20240219,125000,581826857600,73600,73600,73700,73600,5822
20240219,124900,581398091800,73600,73600,73700,73600,5197
20240219,124800,581015451400,73600,73600,73700,73600,4383
20240219,124700,580692783900,73600,73600,73700,73600,5664
20240219,124600,580275613500,73700,73700,73700,73600,6379
20240219,124500,579805885600,73600,73600,73700,73600,12239
20240219,124400,578904563000,73700,73700,73800,73600,79201
20240219,124300,573067392900,73700,73700,73800,73700,16979
20240219,124200,571815781700,73700,73700,73800,73700,22331
20240219,124100,570169740400,73700,73800,73800,73700,8545
20240219,124000,569539712100,73700,73700,73800,73700,12907
20240219,123900,568588254200,73700,73700,73800,73700,8972
20240219,123800,567926884300,73700,73700,73800,73700,6142
20240219,123700,567474013900,73700,73700,73800,73700,9843
20240219,123600,566748346800,73700,73800,73800,73700,5672
20240219,123500,566330102800,73700,73700,73800,73700,5859
20240219,123400,565898001600,73700,73800,73800,73700,6539
20240219,123300,565415875000,73700,73800,73800,73700,6762
20240219,123200,564917301200,73800,73700,73800,73700,9534
20240219,123100,564214189900,73700,73700,73800,73700,4852
20240219,123000,563856407500,73700,73700,73800,73700,7189
20240219,122900,563326400800,73700,73800,73800,73700,4297
20240219,122800,563009532200,73700,73800,73800,73700,4213
20240219,122700,562698905400,73800,73700,73800,73700,6609
20240219,122600,562211608300,73700,73700,73800,73700,7918
20240219,122500,561627804000,73700,73700,73800,73700,5852
20240219,122400,561196225800,73800,73600,73800,73600,99761
20240219,122300,553843820200,73600,73600,73700,73600,4314
20240219,122200,553526188100,73600,73700,73700,73600,3058
20240219,122100,553301000400,73700,73700,73800,73600,69466
20240219,122000,548181580100,73700,73800,73800,73700,13023
20240219,121900,547221659200,73700,73700,73800,73700,4808
20240219,121800,546867096500,73700,73700,73800,73700,4364
20240219,121700,546545365100,73700,73600,73800,73600,165830
20240219,121600,534324215800,73600,73600,73700,73600,27223
20240219,121500,532318522500,73700,73600,73700,73600,4796
20240219,121400,531965417100,73600,73600,73700,73600,5655
20240219,121300,531549051500,73600,73600,73700,73600,3183
20240219,121200,531314742300,73600,73500,73700,73500,60325
20240219,121100,526874495200,73500,73500,73600,73500,3597
20240219,121000,526610030700,73500,73600,73700,73500,86036
20240219,120900,520277975500,73600,73700,73700,73600,4679
20240219,120800,519933489100,73600,73600,73700,73600,5108
20240219,120700,519557370500,73600,73600,73700,73600,7805
20240219,120600,518982823100,73600,73500,73700,73500,111620
20240219,120500,510767741500,73500,73600,73600,73500,8748
20240219,120400,510124350300,73500,73500,73600,73500,6477
20240219,120300,509648021300,73500,73500,73600,73500,5215
20240219,120200,509264400800,73500,73500,73600,73500,5896
20240219,120100,508830869800,73500,73500,73600,73500,4433
20240219,120000,508504935400,73600,73500,73600,73500,6073
20240219,115900,508058425200,73500,73600,73600,73500,12439
20240219,115800,507143993700,73500,73500,73600,73500,4372
20240219,115700,506822530400,73500,73500,73600,73500,6511
20240219,115600,506343841200,73500,73600,73600,73500,7192
20240219,115500,505815015800,73500,73500,73600,73500,7820
20240219,115400,505240074800,73500,73500,73600,73500,7971
20240219,115300,504654014000,73500,73500,73600,73500,5870
20240219,115200,504222402300,73500,73500,73600,73500,7288
20240219,115100,503686527800,73500,73500,73600,73500,6590
20240219,115000,503202003900,73500,73500,73600,73500,5239
20240219,114900,502816829400,73500,73500,73600,73500,4813
20240219,114800,502462973600,73500,73500,73600,73500,4895
20240219,114700,502103135800,73500,73500,73600,73500,9437
20240219,114600,501409083700,73500,73500,73600,73500,5305
20240219,114500,501018912200,73500,73500,73600,73500,5634
20240219,114400,500604721600,73500,73500,73600,73500,3426
20240219,114300,500352846100,73500,73500,73600,73500,6257
20240219,114200,499892888300,73500,73600,73600,73500,5351
20240219,114100,499499522600,73600,73500,73600,73500,7010
20240219,114000,498984202600,73500,73500,73600,73500,5185
20240219,113900,498602989600,73500,73500,73600,73400,161959
20240219,113800,486699153100,73500,73500,73600,73500,5828
20240219,113700,486270781200,73500,73400,73600,73400,132510
20240219,113600,476531437200,73400,73400,73500,73400,5508
20240219,113500,476126962400,73400,73400,73500,73400,4710
20240219,113400,475781165500,73400,73400,73500,73400,7376
20240219,113300,475239692400,73400,73400,73500,73400,5465
20240219,113200,474838513700,73400,73400,73500,73400,11212
20240219,113100,474015508900,73500,73400,73500,73400,3974
20240219,113000,473723721300,73500,73400,73500,73400,5896
20240219,112900,473290895700,73500,73400,73500,73400,6331
20240219,112800,472826153400,73400,73500,73600,73400,177630
20240219,112700,459771445200,73500,73500,73600,73500,6746
20240219,112600,459275458600,73500,73500,73600,73500,5516
20240219,112500,458869859300,73600,73500,73600,73500,7044
20240219,112400,458351888100,73500,73500,73600,73500,4104
20240219,112300,458050099700,73500,73500,73600,73500,7411
20240219,112200,457505130500,73500,73500,73600,73500,5820
20240219,112100,457077227000,73500,73500,73600,73500,3477
20240219,112000,456821599800,73500,73500,73600,73500,6086
20240219,111900,456374221100,73500,73500,73600,73500,6125
20240219,111800,455923999300,73500,73500,73600,73500,4205
20240219,111700,455614878300,73500,73500,73600,73500,10311
20240219,111600,454856304000,73500,73500,73600,73500,5126
20240219,111500,454479373200,73500,73500,73600,73500,4644
20240219,111400,454137881100,73600,73500,73600,73500,19890
20240219,111300,452675503800,73500,73600,73700,73500,89442
20240219,111200,446092605100,73600,73500,73700,73500,103345
20240219,111100,438486385500,73500,73600,73600,73500,6718
20240219,111000,437992441700,73500,73500,73600,73500,11451
20240219,110900,437150209000,73500,73600,73700,73500,93463
20240219,110800,430272249000,73600,73600,73700,73600,12989
20240219,110700,429315973900,73600,73600,73700,73600,8227
20240219,110600,428710324000,73600,73600,73700,73600,11383
20240219,110500,427872377700,73600,73600,73700,73600,8584
20240219,110400,427240436700,73600,73600,73700,73600,7971
20240219,110300,426653521800,73600,73600,73700,73600,10764
20240219,110200,425861151200,73600,73600,73700,73600,5961
20240219,110100,425422143300,73700,73600,73700,73600,7581
20240219,110000,424863929900,73600,73600,73700,73600,8287
20240219,105900,424253590100,73600,73600,73700,73600,7173
20240219,105800,423725334900,73600,73600,73700,73600,5489
20240219,105700,423321159800,73600,73600,73700,73600,11878
20240219,105600,422446833500,73600,73600,73700,73600,4118
20240219,105500,422143651300,73600,73600,73700,73600,7393
20240219,105400,421599359600,73700,73600,73700,73600,6534
20240219,105300,421118289500,73600,73600,73700,73600,7562
20240219,105200,420561415500,73700,73600,73700,73600,5654
20240219,105100,420145159800,73700,73700,73700,73600,3806
20240219,105000,419864933300,73600,73600,73700,73600,10641
20240219,104900,419081132900,73600,73600,73700,73600,3307
20240219,104800,418837631200,73600,73600,73700,73600,8486
20240219,104700,418212488900,73600,73700,73800,73600,30853
20240219,104600,415938781800,73700,73600,73800,73600,108611
20240219,104500,407934569800,73600,73600,73700,73600,7239
20240219,104400,407401503500,73600,73600,73700,73600,7293
20240219,104300,406864644100,73600,73600,73700,73500,116721
20240219,104200,398274053000,73600,73600,73700,73600,10036
20240219,104100,397535296900,73600,73600,73700,73600,11078
20240219,104000,396719923600,73600,73600,73700,73600,184954
20240219,103900,383105748700,73600,73700,73700,73600,4655
20240219,103800,382762967200,73600,73600,73700,73600,17618
20240219,103700,381464812200,73600,73700,73800,73600,23186
20240219,103600,379756501000,73700,73700,73800,73600,47326
20240219,103500,376268741500,73600,73700,73800,73600,24015
20240219,103400,374498824000,73700,73700,73800,73600,34557
20240219,103300,371952018100,73700,73700,73800,73600,86465
20240219,103200,365579613800,73800,73800,73800,73700,11322
20240219,103100,364744924200,73800,73700,73800,73700,11149
20240219,103000,363922601100,73700,73800,73800,73700,7959
20240219,102900,363335503300,73800,73800,73900,73700,97708
20240219,102800,356125526900,73900,73800,73900,73700,50910
20240219,102700,352368272200,73800,73800,73800,73700,4345
20240219,102600,352047923400,73800,73800,73900,73700,141148
20240219,102500,341631295800,73800,73700,73900,73700,108955
20240219,102400,333590657900,73800,73800,73900,73700,103045
20240219,102300,325985867400,73900,73800,73900,73800,10790
20240219,102200,325189082300,73800,73900,73900,73700,147853
20240219,102100,314277763200,73800,73800,73900,73800,15439
20240219,102000,313137558400,73800,73700,73900,73700,174768
20240219,101900,300239784700,73800,73800,73800,73700,74522
20240219,101800,294740500100,73700,73800,73800,73700,8097
20240219,101700,294143515100,73700,73800,73800,73700,6070
20240219,101600,293695824200,73700,73700,73800,73700,5200
20240219,101500,293312463000,73700,73600,73800,73600,150693
20240219,101400,282207059400,73600,73700,73700,73600,8112
20240219,101300,281609661700,73700,73600,73700,73600,25395
20240219,101200,279739799000,73700,73700,73700,73600,35517
20240219,101100,277123326900,73700,73600,73700,73600,13539
20240219,101000,276126087600,73600,73600,73700,73600,33085
20240219,100900,273688442200,73600,73600,73700,73600,41510
20240219,100800,270631735900,73600,73600,73700,73600,78126
20240219,100700,264881598900,73700,73700,73700,73600,8409
20240219,100600,264262532700,73700,73700,73700,73600,7996
20240219,100500,263673828800,73700,73700,73700,73600,8411
20240219,100400,263054516900,73700,73700,73700,73600,4621
20240219,100300,262714278700,73700,73700,73700,73600,7068
20240219,100200,262193860800,73700,73700,73700,73600,27452
20240219,100100,260173232700,73700,73600,73700,73600,4718
20240219,100000,259825919200,73600,73600,73700,73600,7475
20240219,095900,259275407000,73600,73500,73700,73500,44277
20240219,095800,256016610200,73600,73500,73600,73500,8076
20240219,095700,255422671600,73500,73600,73700,73500,21342
20240219,095600,253851996200,73600,73600,73700,73600,46983
20240219,095500,250393622800,73600,73700,73700,73600,10974
20240219,095400,249585224700,73600,73600,73700,73500,39530
20240219,095300,246675878800,73600,73500,73700,73500,109749
20240219,095200,238598568200,73500,73500,73600,73500,5912
20240219,095100,238163911500,73600,73500,73600,73500,3932
20240219,095000,237874884000,73500,73500,73600,73400,218391
20240219,094900,221822858700,73500,73500,73600,73500,9704
20240219,094800,221109511600,73600,73500,73600,73500,7170
20240219,094700,220582421100,73600,73600,73600,73500,12370
20240219,094600,219672223800,73600,73500,73600,73500,7763
20240219,094500,219101193900,73600,73600,73700,73500,65696
20240219,094400,214265897600,73600,73500,73700,73500,193679
20240219,094300,200010491100,73500,73500,73600,73500,15671
20240219,094200,198858641800,73500,73500,73600,73500,11234
20240219,094100,198032883200,73500,73600,73600,73500,6766
20240219,094000,197535511700,73500,73500,73600,73500,8325
20240219,093900,196923472000,73600,73500,73600,73500,10528
20240219,093800,196149335500,73500,73500,73600,73400,94532
20240219,093700,189201109700,73500,73600,73600,73500,68803
20240219,093600,184143994000,73500,73500,73600,73500,8234
20240219,093500,183538571700,73600,73500,73600,73400,65353
20240219,093400,178735234200,73400,73600,73600,73400,48628
20240219,093300,175161144600,73600,73400,73600,73400,49747
20240219,093200,171504683000,73500,73500,73600,73400,86331
20240219,093100,165159351200,73600,73400,73600,73400,82378
20240219,093000,159103901500,73500,73400,73500,73400,21587
20240219,092900,157518437000,73500,73500,73500,73400,11009
20240219,092800,156709441800,73400,73500,73600,73400,18709
20240219,092700,155334611900,73500,73500,73600,73400,67013
20240219,092600,150409250400,73400,73500,73500,73400,11093
20240219,092500,149594235400,73400,73500,73600,73400,138247
20240219,092400,139433573300,73400,73400,73500,73400,24975
20240219,092300,137599938900,73500,73500,73600,73400,20670
20240219,092200,136081092200,73500,73400,73600,73400,233644
20240219,092100,118908220000,73400,73400,73500,73400,11319
20240219,092000,118077114700,73500,73400,73500,73400,9610
20240219,091900,117371642500,73400,73400,73500,73400,31212
20240219,091800,115080488400,73400,73500,73500,73300,86712
20240219,091700,108715682300,73400,73400,73500,73400,16241
20240219,091600,107522308400,73400,73500,73500,73400,41401
20240219,091500,104479816400,73400,73300,73500,73300,44408
20240219,091400,101219829000,73400,73400,73500,73300,121800
20240219,091300,92279873400,73300,73300,73400,73300,47816
20240219,091200,88774341900,73300,73300,73400,73300,16223
20240219,091100,87584795700,73300,73200,73400,73200,92812
20240219,091000,80782139300,73200,73300,73300,73200,17538
20240219,090900,79497187600,73300,73300,73300,73100,81138
20240219,090800,73557843400,73300,73400,73400,73200,108237
20240219,090700,65625683300,73400,73400,73400,73300,90801
20240219,090600,58961348600,73400,73100,73400,73100,109789
20240219,090500,50917658600,73200,73200,73200,73100,34078
20240219,090400,48423530200,73200,73000,73200,73000,67893
20240219,090300,43459864200,73100,72900,73100,72900,58637
20240219,090200,39178560900,72900,72900,73000,72900,42258
20240219,090100,36094592200,73000,72900,73000,72800,100474
20240219,090000,28768655400,73000,72800,73000,72800,390381