stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184600,993763175500,73300,73300,73300,73300,1380897
20240220,184500,993763175500,73300,73300,73300,73300,0
20240220,184400,993763175500,73300,73300,73300,73300,0
20240220,184300,993763175500,73300,73300,73300,73300,0
20240220,184200,993763175500,73300,73300,73300,73300,0
20240220,184100,993763175500,73300,73300,73300,73300,0
20240220,184000,993763175500,73300,73300,73300,73300,0
20240220,183900,993763175500,73300,73300,73300,73300,0
20240220,183800,993763175500,73300,73300,73300,73300,0
20240220,183700,993763175500,73300,73300,73300,73300,0
20240220,183600,993763175500,73300,73300,73300,73300,0
20240220,183500,993763175500,73300,73300,73300,73300,0
20240220,183400,993763175500,73300,73300,73300,73300,0
20240220,183300,993763175500,73300,73300,73300,73300,0
20240220,183200,993763175500,73300,73300,73300,73300,0
20240220,183100,993763175500,73300,73300,73300,73300,0
20240220,183000,993763175500,73300,73300,73300,73300,0
20240220,182900,993763175500,73300,73300,73300,73300,0
20240220,182800,993763175500,73300,73300,73300,73300,0
20240220,182700,993763175500,73300,73300,73300,73300,0
20240220,182600,993763175500,73300,73300,73300,73300,0
20240220,182500,993763175500,73300,73300,73300,73300,0
20240220,182400,993763175500,73300,73300,73300,73300,0
20240220,182300,993763175500,73300,73300,73300,73300,0
20240220,182200,993763175500,73300,73300,73300,73300,0
20240220,182100,993763175500,73300,73300,73300,73300,0
20240220,182000,993763175500,73300,73300,73300,73300,0
20240220,181900,993763175500,73300,73300,73300,73300,0
20240220,181800,993763175500,73300,73300,73300,73300,0
20240220,181700,993763175500,73300,73300,73300,73300,0
20240220,181600,993763175500,73300,73300,73300,73300,1380897
20240220,181500,993763175500,73300,73300,73300,73300,0
20240220,181400,993763175500,73300,73300,73300,73300,0
20240220,181300,993763175500,73300,73300,73300,73300,0
20240220,181200,993763175500,73300,73300,73300,73300,0
20240220,181100,993763175500,73300,73300,73300,73300,0
20240220,181000,993763175500,73300,73300,73300,73300,0
20240220,180900,993763175500,73300,73300,73300,73300,0
20240220,180800,993763175500,73300,73300,73300,73300,0
20240220,180700,993763175500,73300,73300,73300,73300,0
20240220,180600,993763175500,73300,73300,73300,73300,0
20240220,180500,993763175500,73300,73300,73300,73300,0
20240220,180400,993763175500,73300,73300,73300,73300,0
20240220,180300,993763175500,73300,73300,73300,73300,0
20240220,180200,993763175500,73300,73300,73300,73300,0
20240220,180100,993763175500,73300,73300,73300,73300,0
20240220,180000,993763175500,73300,73300,73300,73300,0
20240220,175900,993763175500,73300,73300,73300,73300,0
20240220,175800,993763175500,73300,73300,73300,73300,0
20240220,175700,993763175500,73300,73300,73300,73300,0
20240220,175600,993763175500,73300,73300,73300,73300,0
20240220,175500,993763175500,73300,73300,73300,73300,0
20240220,175400,993763175500,73300,73300,73300,73300,0
20240220,175300,993763175500,73300,73300,73300,73300,0
20240220,175200,993763175500,73300,73300,73300,73300,0
20240220,175100,993763175500,73300,73300,73300,73300,0
20240220,175000,993763175500,73300,73300,73300,73300,0
20240220,174900,993763175500,73300,73300,73300,73300,0
20240220,174800,993763175500,73300,73300,73300,73300,0
20240220,174700,993763175500,73300,73300,73300,73300,0
20240220,174600,993763175500,73300,73300,73300,73300,1380897
20240220,174500,993763175500,73300,73300,73300,73300,0
20240220,174400,993763175500,73300,73300,73300,73300,0
20240220,174300,993763175500,73300,73300,73300,73300,0
20240220,174200,993763175500,73300,73300,73300,73300,0
20240220,174100,993763175500,73300,73300,73300,73300,0
20240220,174000,993763175500,73300,73300,73300,73300,0
20240220,173900,993763175500,73300,73300,73300,73300,0
20240220,173800,993763175500,73300,73300,73300,73300,0
20240220,173700,993763175500,73300,73300,73300,73300,0
20240220,173600,993763175500,73300,73300,73300,73300,0
20240220,173500,993763175500,73300,73300,73300,73300,0
20240220,173400,993763175500,73300,73300,73300,73300,0
20240220,173300,993763175500,73300,73300,73300,73300,0
20240220,173200,993763175500,73300,73300,73300,73300,0
20240220,173100,993763175500,73300,73300,73300,73300,0
20240220,173000,993763175500,73300,73300,73300,73300,0
20240220,172900,993763175500,73300,73300,73300,73300,0
20240220,172800,993763175500,73300,73300,73300,73300,0
20240220,172700,993763175500,73300,73300,73300,73300,0
20240220,172600,993763175500,73300,73300,73300,73300,0
20240220,172500,993763175500,73300,73300,73300,73300,0
20240220,172400,993763175500,73300,73300,73300,73300,0
20240220,172300,993763175500,73300,73300,73300,73300,0
20240220,172200,993763175500,73300,73300,73300,73300,0
20240220,172100,993763175500,73300,73300,73300,73300,0
20240220,172000,993763175500,73300,73300,73300,73300,0
20240220,171900,993763175500,73300,73300,73300,73300,0
20240220,171800,993763175500,73300,73300,73300,73300,0
20240220,171700,993763175500,73300,73300,73300,73300,0
20240220,171600,993763175500,73300,73300,73300,73300,1380897
20240220,171500,993763175500,73300,73300,73300,73300,0
20240220,171400,993763175500,73300,73300,73300,73300,0
20240220,171300,993763175500,73300,73300,73300,73300,0
20240220,171200,993763175500,73300,73300,73300,73300,0
20240220,171100,993763175500,73300,73300,73300,73300,0
20240220,171000,993763175500,73300,73300,73300,73300,0
20240220,170900,993763175500,73300,73300,73300,73300,0
20240220,170800,993763175500,73300,73300,73300,73300,0
20240220,170700,993763175500,73300,73300,73300,73300,0
20240220,170600,993763175500,73300,73300,73300,73300,0
20240220,170500,993763175500,73300,73300,73300,73300,0
20240220,170400,993763175500,73300,73300,73300,73300,0
20240220,170300,993763175500,73300,73300,73300,73300,0
20240220,170200,993763175500,73300,73300,73300,73300,0
20240220,170100,993763175500,73300,73300,73300,73300,0
20240220,170000,993763175500,73300,73300,73300,73300,0
20240220,165900,993763175500,73300,73300,73300,73300,0
20240220,165800,993763175500,73300,73300,73300,73300,0
20240220,165700,993763175500,73300,73300,73300,73300,0
20240220,165600,993763175500,73300,73300,73300,73300,0
20240220,165500,993763175500,73300,73300,73300,73300,0
20240220,165400,993763175500,73300,73300,73300,73300,0
20240220,165300,993763175500,73300,73300,73300,73300,0
20240220,165200,993763175500,73300,73300,73300,73300,0
20240220,165100,993763175500,73300,73300,73300,73300,0
20240220,165000,993763175500,73300,73300,73300,73300,0
20240220,164900,993763175500,73300,73300,73300,73300,0
20240220,164800,993763175500,73300,73300,73300,73300,0
20240220,164700,993763175500,73300,73300,73300,73300,0
20240220,164600,993763175500,73300,73300,73300,73300,1380897
20240220,164500,993763175500,73300,73300,73300,73300,0
20240220,164400,993763175500,73300,73300,73300,73300,0
20240220,164300,993763175500,73300,73300,73300,73300,0
20240220,164200,993763175500,73300,73300,73300,73300,0
20240220,164100,993763175500,73300,73300,73300,73300,0
20240220,164000,993763175500,73300,73300,73300,73300,0
20240220,163900,993763175500,73300,73300,73300,73300,0
20240220,163800,993763175500,73300,73300,73300,73300,0
20240220,163700,993763175500,73300,73300,73300,73300,0
20240220,163600,993763175500,73300,73300,73300,73300,0
20240220,163500,993763175500,73300,73300,73300,73300,0
20240220,163400,993763175500,73300,73300,73300,73300,0
20240220,163300,993763175500,73300,73300,73300,73300,0
20240220,163200,993763175500,73300,73300,73300,73300,0
20240220,163100,993763175500,73300,73300,73300,73300,0
20240220,163000,993763175500,73300,73300,73300,73300,0
20240220,162900,993763175500,73300,73300,73300,73300,0
20240220,162800,993763175500,73300,73300,73300,73300,0
20240220,162700,993763175500,73300,73300,73300,73300,0
20240220,162600,993763175500,73300,73300,73300,73300,0
20240220,162500,993763175500,73300,73300,73300,73300,0
20240220,162400,993763175500,73300,73300,73300,73300,0
20240220,162300,993763175500,73300,73300,73300,73300,0
20240220,162200,993763175500,73300,73300,73300,73300,0
20240220,162100,993763175500,73300,73300,73300,73300,0
20240220,162000,993763175500,73300,73300,73300,73300,0
20240220,161900,993763175500,73300,73300,73300,73300,0
20240220,161800,993763175500,73300,73300,73300,73300,0
20240220,161700,993763175500,73300,73300,73300,73300,0
20240220,161600,993763175500,73300,73300,73300,73300,1380897
20240220,161500,993763175500,73300,73300,73300,73300,0
20240220,161400,993763175500,73300,73300,73300,73300,0
20240220,161300,993763175500,73300,73300,73300,73300,0
20240220,161200,993763175500,73300,73300,73300,73300,0
20240220,161100,993763175500,73300,73300,73300,73300,0
20240220,161000,993763175500,73300,73300,73300,73300,0
20240220,160900,993763175500,73300,73300,73300,73300,0
20240220,160800,993763175500,73300,73300,73300,73300,0
20240220,160700,993763175500,73300,73300,73300,73300,0
20240220,160600,993763175500,73300,73300,73300,73300,0
20240220,160500,993763175500,73300,73300,73300,73300,0
20240220,160400,993763175500,73300,73300,73300,73300,0
20240220,160300,993763175500,73300,73300,73300,73300,0
20240220,160200,993763175500,73300,73300,73300,73300,0
20240220,160100,993763175500,73300,73300,73300,73300,0
20240220,160000,993763175500,73300,73300,73300,73300,0
20240220,155900,993763175500,73300,73300,73300,73300,0
20240220,155800,993763175500,73300,73300,73300,73300,0
20240220,155700,993763175500,73300,73300,73300,73300,0
20240220,155600,993763175500,73300,73300,73300,73300,0
20240220,155500,993763175500,73300,73300,73300,73300,0
20240220,155400,993763175500,73300,73300,73300,73300,0
20240220,155300,993763175500,73300,73300,73300,73300,0
20240220,155200,993763175500,73300,73300,73300,73300,0
20240220,155100,993763175500,73300,73300,73300,73300,0
20240220,155000,993763175500,73300,73300,73300,73300,0
20240220,154900,993763175500,73300,73300,73300,73300,0
20240220,154800,993763175500,73300,73300,73300,73300,0
20240220,154700,993763175500,73300,73300,73300,73300,0
20240220,154600,993763175500,73300,73300,73300,73300,1380897
20240220,154500,993763175500,73300,73300,73300,73300,0
20240220,154400,993763175500,73300,73300,73300,73300,0
20240220,154300,993763175500,73300,73300,73300,73300,0
20240220,154200,993763175500,73300,73300,73300,73300,0
20240220,154100,993763175500,73300,73300,73300,73300,0
20240220,154000,993763175500,73300,73300,73300,73300,0
20240220,153900,993763175500,73300,73300,73300,73300,0
20240220,153800,993763175500,73300,73300,73300,73300,0
20240220,153700,993763175500,73300,73300,73300,73300,0
20240220,153600,993763175500,73300,73300,73300,73300,0
20240220,153500,993763175500,73300,73300,73300,73300,0
20240220,153400,993763175500,73300,73300,73300,73300,0
20240220,153300,993763175500,73300,73300,73300,73300,0
20240220,153200,993763175500,73300,73300,73300,73300,0
20240220,153100,993763175500,73300,73300,73300,73300,0
20240220,153000,993763175500,73300,73300,73300,73300,1380897
20240220,152900,892543425400,73300,73300,73300,73300,0
20240220,152800,892543425400,73300,73300,73300,73300,0
20240220,152700,892543425400,73300,73300,73300,73300,0
20240220,152600,892543425400,73300,73300,73300,73300,0
20240220,152500,892543425400,73300,73300,73300,73300,0
20240220,152400,892543425400,73300,73300,73300,73300,0
20240220,152300,892543425400,73300,73300,73300,73300,0
20240220,152200,892543425400,73300,73300,73300,73300,0
20240220,152100,892543425400,73300,73300,73300,73300,0
20240220,152000,892543425400,73300,73300,73300,73300,0
20240220,151900,892543425400,73300,73200,73300,73200,109404
20240220,151800,884527083000,73300,73300,73300,73200,28298
20240220,151700,882454286800,73300,73200,73300,73200,21010
20240220,151600,880915599700,73300,73200,73300,73200,36929
20240220,151500,878210198400,73200,73300,73300,73200,29402
20240220,151400,876056489000,73200,73200,73300,73200,28294
20240220,151300,873983687900,73300,73200,73300,73200,24985
20240220,151200,872153791100,73300,73200,73300,73200,35549
20240220,151100,869549249500,73300,73200,73300,73200,18842
20240220,151000,868169240600,73300,73300,73300,73200,52842
20240220,150900,864296807300,73300,73300,73300,73200,19724
20240220,150800,862851786200,73200,73200,73300,73200,18824
20240220,150700,861472993100,73300,73200,73300,73200,25536
20240220,150600,859602464700,73300,73200,73300,73200,22581
20240220,150500,857948092600,73200,73300,73300,73200,18301
20240220,150400,856607366400,73300,73300,73300,73200,21292
20240220,150300,855047497300,73200,73100,73300,73100,174634
20240220,150200,842262231400,73100,73100,73200,73100,19079
20240220,150100,840866433100,73200,73200,73200,73100,17018
20240220,150000,839621376100,73200,73100,73200,73100,20920
20240220,145900,838090854800,73200,73100,73200,73100,15076
20240220,145800,836988273000,73100,73100,73200,73100,13586
20240220,145700,835994375500,73100,73100,73200,73100,13806
20240220,145600,834984434200,73100,73200,73200,73100,15330
20240220,145500,833862922900,73200,73100,73200,73000,66234
20240220,145400,829021260200,73100,73000,73200,73000,136847
20240220,145300,819018852800,73000,73000,73100,73000,24038
20240220,145200,817262093200,73100,73100,73100,73000,18497
20240220,145100,815910887000,73000,73000,73100,73000,89621
20240220,145000,809360394900,73100,73100,73100,73000,113341
20240220,144900,801075829900,73100,73000,73100,73000,14914
20240220,144800,799986050600,73000,73000,73100,73000,18799
20240220,144700,798612698600,73000,73000,73100,73000,19671
20240220,144600,797175560200,73000,72900,73100,72900,39390
20240220,144500,794299725300,73000,73000,73000,72900,87205
20240220,144400,787934736100,73000,72900,73000,72900,18230
20240220,144300,786604553300,73000,73000,73000,72900,16650
20240220,144200,785389993700,72900,72900,73000,72900,23813
20240220,144100,783652412300,72900,72900,73000,72900,15335
20240220,144000,782533725500,72900,72900,73000,72900,17059
20240220,143900,781289156900,72900,72900,73000,72900,18188
20240220,143800,779962458000,72900,72900,73000,72900,14778
20240220,143700,778884269900,72900,73000,73000,72900,27899
20240220,143600,776848493500,73000,72900,73000,72900,19911
20240220,143500,775395868500,73000,73000,73100,72900,23311
20240220,143400,773694451300,73000,73000,73100,73000,25752
20240220,143300,771814037500,73100,73000,73100,72900,79030
20240220,143200,766045571500,72900,73100,73100,72900,90965
20240220,143100,759405822700,73000,73100,73100,73000,10603
20240220,143000,758631215900,73100,73000,73100,72900,157839
20240220,142900,747109325700,72900,72900,73000,72900,10853
20240220,142800,746317889600,73000,73000,73000,72900,37932
20240220,142700,743550076800,72900,72900,73000,72900,14502
20240220,142600,742492435100,73000,73000,73000,72900,9810
20240220,142500,741776869700,72900,73000,73000,72900,8462
20240220,142400,741159630600,73000,72900,73000,72900,7291
20240220,142300,740627810500,73000,72900,73000,72900,12493
20240220,142200,739716491200,72900,72900,73000,72900,8045
20240220,142100,739129711000,72900,72900,73000,72900,6933
20240220,142000,738624008300,73000,72900,73000,72900,11141
20240220,141900,737811367700,73000,72900,73000,72900,10545
20240220,141800,737042232700,72900,72900,73000,72900,9049
20240220,141700,736382056000,72900,73000,73000,72900,9163
20240220,141600,735713508500,73000,73000,73000,72900,11746
20240220,141500,734856350300,72900,72900,73000,72900,32232
20240220,141400,732503719800,72900,72900,73000,72900,12445
20240220,141300,731595765500,72900,73000,73000,72900,8308
20240220,141200,730989740600,73000,73000,73000,72900,5402
20240220,141100,730595730600,73000,73000,73000,72900,6768
20240220,141000,730101974300,73000,73000,73000,72900,4821
20240220,140900,729750334600,73000,73000,73000,72900,12689
20240220,140800,728825170000,73000,72900,73000,72900,7359
20240220,140700,728288323500,72900,73000,73100,72900,157245
20240220,140600,716809962700,72900,73000,73100,72900,197557
20240220,140500,702389148000,73000,73000,73100,73000,34411
20240220,140400,699876863200,73000,73000,73100,73000,11513
20240220,140300,699036130400,73000,73000,73100,73000,8815
20240220,140200,698392354500,73100,73100,73100,73000,14153
20240220,140100,697358909000,73100,73100,73100,73000,17717
20240220,140000,696065310500,73100,73000,73100,73000,12055
20240220,135900,695185027900,73000,73000,73100,73000,7097
20240220,135800,694666554200,73000,73000,73100,73000,9659
20240220,135700,693961102500,73000,73000,73100,73000,9253
20240220,135600,693285381800,73100,73000,73100,73000,9685
20240220,135500,692577967300,73000,73100,73100,73000,9638
20240220,135400,691873976100,73100,73000,73100,73000,10116
20240220,135300,691135136900,73100,73000,73100,73000,6069
20240220,135200,690691864400,73100,73000,73100,73000,4430
20240220,135100,690368327600,73100,73000,73100,73000,11748
20240220,135000,689510500700,73000,73100,73200,73000,112244
20240220,134900,681305546000,73100,73100,73200,73100,5402
20240220,134800,680910390200,73100,73200,73200,73100,10746
20240220,134700,680124521400,73100,73200,73200,73100,12387
20240220,134600,679218580400,73100,73200,73200,73100,15906
20240220,134500,678055538100,73100,73200,73200,73100,7760
20240220,134400,677487929200,73200,73200,73200,73100,4475
20240220,134300,677160546100,73200,73100,73200,73100,6918
20240220,134200,676654552700,73100,73000,73200,73000,147907
20240220,134100,665842935800,73000,73100,73100,73000,10669
20240220,134000,665063626100,73100,73000,73100,73000,10527
20240220,133900,664294726800,73000,73100,73100,73000,12120
20240220,133800,663409217700,73100,73000,73100,73000,31976
20240220,133700,661072023500,73000,73000,73100,73000,16264
20240220,133600,659884514900,73100,73100,73100,73000,5181
20240220,133500,659505964800,73000,73000,73100,73000,4900
20240220,133400,659148003700,73100,73100,73100,73000,6485
20240220,133300,658674140300,73000,73100,73100,73000,4935
20240220,133200,658313511400,73000,73100,73100,73000,5281
20240220,133100,657927710100,73000,73100,73100,73000,6913
20240220,133000,657422544700,73100,73100,73200,73000,73004
20240220,132900,652086117200,73100,73200,73200,73000,60631
20240220,132800,647653887400,73100,73000,73200,73000,182074
20240220,132700,634344491500,73100,73100,73100,73000,18882
20240220,132600,632964911000,73100,73100,73100,73000,19375
20240220,132500,631549892400,73100,73000,73100,73000,7911
20240220,132400,630971976100,73100,73000,73100,73000,8628
20240220,132300,630341614400,73000,73100,73100,73000,3254
20240220,132200,630103899000,73100,73100,73100,73000,8299
20240220,132100,629497776100,73000,73000,73100,73000,5130
20240220,132000,629123056900,73100,73100,73100,73000,8804
20240220,131900,628479612200,73000,73100,73100,73000,5072
20240220,131800,628109001500,73100,73000,73100,73000,4523
20240220,131700,627778639900,73100,73100,73100,73000,5097
20240220,131600,627406210800,73000,73000,73100,73000,5192
20240220,131500,627026978600,73000,73000,73100,72900,18496
20240220,131400,625676997100,73000,73000,73000,72900,67369
20240220,131300,620759379700,72900,73000,73000,72900,4090
20240220,131200,620460976800,73000,73000,73000,72900,109808
20240220,131100,612445135800,73000,73100,73100,73000,145096
20240220,131000,601852631700,73100,73100,73200,73000,278491
20240220,130900,581495074200,73000,73000,73100,72900,332297
20240220,130800,557231811900,72900,72900,73000,72900,22014
20240220,130700,555625025000,72900,73000,73000,72900,13085
20240220,130600,554670297700,73000,73000,73000,72900,12406
20240220,130500,553765020300,73000,73000,73000,72900,7475
20240220,130400,553219518700,73000,72900,73000,72900,21750
20240220,130300,551632167800,73000,72900,73000,72900,13880
20240220,130200,550619567600,72900,72900,73000,72900,14427
20240220,130100,549567452300,73000,73000,73000,72900,11082
20240220,130000,548759137200,72900,72900,73000,72900,24343
20240220,125900,546984188000,73000,73000,73000,72900,11165
20240220,125800,546169928300,73000,72900,73000,72900,7251
20240220,125700,545640911700,72900,73000,73000,72900,8678
20240220,125600,545007951500,72900,73000,73000,72900,12841
20240220,125500,544071353200,73000,73000,73000,72900,4708
20240220,125400,543727927800,72900,72900,73000,72900,6258
20240220,125300,543271416800,73000,73000,73000,72900,7542
20240220,125200,542721230900,73000,73000,73000,72900,9395
20240220,125100,542036001300,72900,73000,73000,72900,7454
20240220,125000,541492210600,73000,72900,73000,72900,5869
20240220,124900,541064053900,73000,72900,73000,72900,6083
20240220,124800,540620364800,73000,73000,73000,72900,6114
20240220,124700,540174331500,72900,73000,73000,72900,10128
20240220,124600,539435868300,72900,72900,73000,72900,9370
20240220,124500,538752507800,73000,73000,73000,72900,6583
20240220,124400,538272260800,72900,73000,73000,72900,34935
20240220,124300,535725098700,73000,72900,73000,72900,7163
20240220,124200,535202554800,72900,72900,73000,72900,12916
20240220,124100,534260727200,72900,72900,73000,72900,9583
20240220,124000,533561841800,73000,72900,73000,72900,8111
20240220,123900,532970259400,73000,73000,73000,72900,11059
20240220,123800,532163754200,72900,72900,73000,72900,6021
20240220,123700,531724524700,72900,72900,73000,72900,11737
20240220,123600,530868379800,73000,73000,73000,72900,7835
20240220,123500,530296751300,72900,73000,73000,72900,5826
20240220,123400,529871719000,72900,73000,73000,72900,5434
20240220,123300,529475245300,73000,73000,73000,72900,8201
20240220,123200,528877046300,72900,72900,73000,72900,6630
20240220,123100,528393306200,72900,73000,73000,72900,10383
20240220,123000,527636044800,72900,72900,73000,72900,9266
20240220,122900,526960205600,72900,72900,73000,72900,4198
20240220,122800,526653925100,72900,72900,73000,72900,6900
20240220,122700,526150494000,72900,72900,73000,72900,44113
20240220,122600,522930787900,72900,72900,73000,72900,11040
20240220,122500,522125348300,73000,73000,73000,72900,7424
20240220,122400,521583587300,72900,73000,73000,72900,5192
20240220,122300,521204862900,73000,73000,73000,72900,8792
20240220,122200,520563434000,73000,73000,73000,72900,9005
20240220,122100,519906540200,72900,73000,73000,72900,16236
20240220,122000,518721872400,73000,73000,73000,72900,12043
20240220,121900,517843281500,73000,72900,73000,72900,12990
20240220,121800,516895801400,73000,72900,73000,72900,10158
20240220,121700,516154927400,73000,73000,73000,72900,6196
20240220,121600,515702948300,72900,73000,73000,72900,41441
20240220,121500,512680840200,72900,72900,73000,72900,5494
20240220,121400,512280070300,72900,72900,73000,72900,8745
20240220,121300,511642261600,73000,73000,73000,72900,6681
20240220,121200,511154813000,73000,73000,73000,72900,16847
20240220,121100,509925475900,73000,72900,73000,72900,5446
20240220,121000,509528111000,73000,73000,73000,72900,5773
20240220,120900,509106917900,73000,73000,73000,72900,5307
20240220,120800,508719691800,73000,72900,73000,72900,8470
20240220,120700,508101537800,72900,73000,73000,72900,5215
20240220,120600,507721027000,73000,73000,73000,72900,16310
20240220,120500,506530635500,72900,73000,73000,72900,11866
20240220,120400,505664719400,72900,73000,73000,72900,4984
20240220,120300,505301183600,72900,72900,73000,72900,3951
20240220,120200,505012952000,72900,73000,73000,72900,4899
20240220,120100,504655495000,72900,72900,73000,72900,3639
20240220,120000,504389986400,72900,72900,73000,72900,5061
20240220,115900,504020774400,73000,72900,73000,72800,174278
20240220,115800,491315224000,72900,72800,72900,72800,11937
20240220,115700,490445520800,72900,72800,72900,72800,6635
20240220,115600,489962063600,72900,72800,72900,72800,8615
20240220,115500,489334463400,72800,72900,72900,72800,8182
20240220,115400,488738545500,72900,72800,72900,72800,5473
20240220,115300,488339873600,72800,72900,72900,72800,13230
20240220,115200,487376044200,72900,72900,72900,72800,6123
20240220,115100,486929974300,72900,72800,72900,72800,13284
20240220,115000,485962243800,72900,72900,72900,72800,16512
20240220,114900,484759005400,72800,72900,72900,72800,30734
20240220,114800,482521164300,72900,72900,72900,72800,12093
20240220,114700,481640497900,72900,72900,72900,72800,7489
20240220,114600,481094894100,72900,72900,72900,72800,15656
20240220,114500,479954363400,72900,72900,72900,72800,8615
20240220,114400,479326933900,72900,72900,72900,72800,7033
20240220,114300,478814414500,72900,72900,72900,72800,18946
20240220,114200,477433767500,72900,72900,72900,72800,4639
20240220,114100,477095771100,72900,72900,72900,72800,5025
20240220,114000,476729659700,72900,72900,72900,72800,8686
20240220,113900,476096682000,72900,72900,72900,72800,17349
20240220,113800,474832101000,72800,72900,72900,72800,11381
20240220,113700,474002689400,72800,72900,72900,72800,5015
20240220,113600,473637327900,72900,72900,72900,72800,6502
20240220,113500,473163544300,72900,72900,72900,72800,10634
20240220,113400,472388917600,72900,72800,72900,72800,4342
20240220,113300,472072554600,72900,72900,72900,72800,13418
20240220,113200,471094645300,72900,72900,72900,72800,17312
20240220,113100,469832889100,72900,72900,72900,72800,55099
20240220,113000,465816598400,72800,72900,72900,72800,7675
20240220,112900,465257513600,72800,72800,72900,72800,11765
20240220,112800,464400470400,72800,72900,72900,72800,5501
20240220,112700,463999699100,72900,72900,72900,72800,25424
20240220,112600,462146911200,72800,72800,72900,72800,9252
20240220,112500,461472906700,72900,72800,72900,72800,5882
20240220,112400,461044402200,72900,72900,72900,72800,8173
20240220,112300,460449054300,72800,72900,72900,72800,10265
20240220,112200,459701461700,72900,72900,72900,72800,14682
20240220,112100,458632122600,72900,72900,72900,72800,11288
20240220,112000,457809506200,72800,72900,72900,72800,5141
20240220,111900,457434970300,72900,72900,73000,72800,80845
20240220,111800,451541599500,73000,72900,73000,72800,141260
20240220,111700,441243639400,72900,72900,72900,72800,69676
20240220,111600,436164652300,72900,72800,72900,72800,17016
20240220,111500,434924813000,72900,72900,72900,72800,9655
20240220,111400,434221366500,72900,72800,72900,72800,12321
20240220,111300,433323617400,72900,72900,72900,72800,13778
20240220,111200,432319535600,72900,72800,72900,72800,10454
20240220,111100,431558076600,72800,72900,72900,72800,18528
20240220,111000,430207656800,72900,72900,72900,72800,34515
20240220,110900,427692438000,72900,72800,72900,72800,8568
20240220,110800,427068085500,72900,72900,72900,72800,26861
20240220,110700,425112161200,72900,72800,72900,72800,8529
20240220,110600,424490629800,72900,72900,72900,72800,17599
20240220,110500,423207854800,72800,72800,72900,72800,5966
20240220,110400,422773236500,72900,72900,72900,72800,12307
20240220,110300,421876556300,72900,72800,72900,72800,14199
20240220,110200,420841974300,72800,72900,73000,72800,155139
20240220,110100,409532222600,73000,72900,73000,72900,9611
20240220,110000,408831091700,72900,72900,73000,72900,28065
20240220,105900,406784730200,72900,72900,73000,72900,6895
20240220,105800,406281897400,72900,72900,73000,72800,120727
20240220,105700,397481520600,72900,72900,72900,72800,9722
20240220,105600,396773181900,72800,72900,73000,72800,15596
20240220,105500,395636698500,72900,73000,73000,72900,262590
20240220,105400,376493542700,72900,72900,73000,72900,6918
20240220,105300,375989039600,73000,72900,73000,72900,35684
20240220,105200,373386949000,73000,72900,73000,72900,14455
20240220,105100,372333012000,72900,73000,73000,72900,14747
20240220,105000,371257420900,73000,73000,73000,72900,9654
20240220,104900,370553110100,72900,72900,73000,72900,10501
20240220,104800,369787268500,73000,72900,73000,72900,36929
20240220,104700,367094909000,72900,73000,73000,72900,11807
20240220,104600,366233991200,73000,72900,73000,72900,11851
20240220,104500,365369692600,73000,73000,73100,72900,286857
20240220,104400,344429648100,73000,73000,73100,73000,54474
20240220,104300,340452789500,73000,73100,73100,73000,11463
20240220,104200,339615671900,73000,73100,73200,73000,352958
20240220,104100,313818780200,73200,73100,73200,73100,8635
20240220,104000,313187246800,73200,73100,73200,73100,10470
20240220,103900,312421631500,73200,73200,73200,73100,12134
20240220,103800,311534263500,73200,73100,73200,73100,12322
20240220,103700,310632667000,73200,73200,73200,73100,16505
20240220,103600,309425663500,73200,73100,73200,73100,19274
20240220,103500,308015709800,73100,73100,73200,73100,6139
20240220,103400,307566735800,73100,73200,73200,73100,14262
20240220,103300,306523812900,73100,73100,73200,73100,11454
20240220,103200,305686226700,73100,73100,73200,73100,5694
20240220,103100,305269765200,73100,73200,73300,73100,128796
20240220,103000,295842546800,73300,73300,73300,73200,15526
20240220,102900,294705791600,73200,73300,73300,73200,7718
20240220,102800,294140652000,73200,73300,73300,73200,11335
20240220,102700,293310752100,73300,73300,73300,73200,9840
20240220,102600,292590112400,73200,73200,73300,73200,6819
20240220,102500,292090836100,73300,73300,73300,73200,8082
20240220,102400,291499119900,73300,73200,73300,73200,11657
20240220,102300,290645461400,73200,73300,73300,73200,10989
20240220,102200,289840744500,73300,73300,73300,73200,22462
20240220,102100,288194941600,73200,73200,73300,73200,10218
20240220,102000,287446768700,73200,73200,73300,73200,14078
20240220,101900,286415599900,73300,73200,73300,73200,8360
20240220,101800,285803181600,73200,73300,73300,73200,6587
20240220,101700,285320782800,73200,73200,73300,73200,36959
20240220,101600,282615318400,73300,73200,73300,73200,107774
20240220,101500,274726156000,73200,73300,73300,73200,8813
20240220,101400,274080963000,73200,73300,73300,73200,6198
20240220,101300,273627223000,73300,73200,73300,73200,9878
20240220,101200,272903659900,73300,73300,73400,73200,113362
20240220,101100,264596574900,73300,73300,73400,73300,10505
20240220,101000,263826427800,73300,73300,73400,73300,11141
20240220,100900,263009471200,73300,73300,73400,73300,3603
20240220,100800,262745231700,73400,73400,73400,73300,33184
20240220,100700,260312601400,73300,73400,73400,73300,6024
20240220,100600,259870858400,73400,73300,73400,73300,5080
20240220,100500,259498286900,73300,73300,73400,73300,4563
20240220,100400,259163705600,73400,73300,73400,73200,84274
20240220,100300,252986417700,73300,73300,73300,73200,6347
20240220,100200,252521473200,73300,73300,73300,73200,4795
20240220,100100,252170297700,73300,73300,73300,73200,5203
20240220,100000,251789160200,73300,73200,73300,73200,7553
20240220,095900,251236050000,73200,73300,73400,73200,32992
20240220,095800,248817766100,73300,73200,73300,73200,153299
20240220,095700,237583370200,73200,73200,73300,73200,20910
20240220,095600,236051340000,73300,73200,73300,73200,14089
20240220,095500,235019064200,73200,73300,73300,73200,7683
20240220,095400,234456389800,73200,73300,73300,73200,17008
20240220,095300,233210559100,73200,73300,73300,73200,29878
20240220,095200,231023295100,73200,73300,73400,73200,150205
20240220,095100,220013223600,73300,73300,73400,73300,7869
20240220,095000,219436242400,73300,73300,73400,73300,6059
20240220,094900,218991912700,73300,73300,73400,73300,12915
20240220,094800,218044911200,73300,73400,73400,73300,26252
20240220,094700,216120318600,73300,73400,73500,73300,72560
20240220,094600,210793970000,73400,73400,73500,73400,7709
20240220,094500,210228099400,73400,73500,73500,73400,7484
20240220,094400,209678615800,73400,73400,73500,73400,6610
20240220,094300,209193424200,73400,73400,73500,73400,23692
20240220,094200,207454407800,73400,73600,73600,73400,59031
20240220,094100,203116029000,73500,73500,73600,73500,6436
20240220,094000,202642946400,73500,73500,73600,73500,19836
20240220,093900,201184812600,73500,73500,73600,73400,60548
20240220,093800,196734898300,73500,73600,73600,73500,69440
20240220,093700,191631022000,73600,73600,73600,73400,169215
20240220,093600,179193756100,73600,73500,73600,73500,5315
20240220,093500,178802952500,73500,73500,73600,73500,49321
20240220,093400,175177819200,73500,73500,73600,73500,21652
20240220,093300,173586342000,73500,73600,73600,73500,3376
20240220,093200,173338140600,73600,73500,73600,73500,4997
20240220,093100,172970635400,73600,73400,73600,73400,103320
20240220,093000,165376594000,73500,73400,73500,73400,4566
20240220,092900,165041347400,73400,73400,73500,73400,21468
20240220,092800,163465498900,73400,73400,73500,73300,68125
20240220,092700,158465083500,73400,73400,73400,73300,11887
20240220,092600,157593136100,73400,73400,73500,73300,56336
20240220,092500,153458853400,73400,73500,73500,73400,4195
20240220,092400,153150919000,73400,73300,73500,73300,60464
20240220,092300,148712446000,73400,73400,73500,73300,121863
20240220,092200,139767849300,73400,73400,73500,73300,205581
20240220,092100,124680408700,73400,73500,73500,73400,4459
20240220,092000,124353047000,73400,73400,73500,73400,4984
20240220,091900,123987047100,73500,73600,73600,73400,68958
20240220,091800,118918789000,73600,73500,73600,73500,11981
20240220,091700,118038016800,73600,73500,73600,73500,16759
20240220,091600,116806139500,73500,73500,73600,73400,216680
20240220,091500,100880120800,73500,73400,73600,73400,72685
20240220,091400,95537996100,73500,73500,73500,73400,11619
20240220,091300,94684087900,73500,73600,73600,73400,123247
20240220,091200,85625442500,73600,73400,73600,73400,43524
20240220,091100,82426384500,73500,73500,73500,73400,5634
20240220,091000,82012512700,73500,73400,73500,73400,73184
20240220,090900,76633645500,73400,73400,73500,73400,17148
20240220,090800,75374950100,73400,73400,73500,73400,132623
20240220,090700,65640130800,73500,73500,73500,73400,27806
20240220,090600,63597660700,73500,73500,73500,73400,71188
20240220,090500,58365932300,73400,73300,73500,73300,77608
20240220,090400,52669751200,73300,73400,73500,73300,175881
20240220,090300,39763233900,73500,73500,73500,73400,16612
20240220,090200,38543255300,73500,73500,73600,73400,119234
20240220,090100,29780534500,73500,73500,73600,73400,206510
20240220,090000,14607868500,73500,73700,73700,73500,193875