stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,184600,826086787500,73000,73000,73000,73000,1139429
20240221,184500,826086787500,73000,73000,73000,73000,0
20240221,184400,826086787500,73000,73000,73000,73000,0
20240221,184300,826086787500,73000,73000,73000,73000,0
20240221,184200,826086787500,73000,73000,73000,73000,0
20240221,184100,826086787500,73000,73000,73000,73000,0
20240221,184000,826086787500,73000,73000,73000,73000,0
20240221,183900,826086787500,73000,73000,73000,73000,0
20240221,183800,826086787500,73000,73000,73000,73000,0
20240221,183700,826086787500,73000,73000,73000,73000,0
20240221,183600,826086787500,73000,73000,73000,73000,0
20240221,183500,826086787500,73000,73000,73000,73000,0
20240221,183400,826086787500,73000,73000,73000,73000,0
20240221,183300,826086787500,73000,73000,73000,73000,0
20240221,183200,826086787500,73000,73000,73000,73000,0
20240221,183100,826086787500,73000,73000,73000,73000,0
20240221,183000,826086787500,73000,73000,73000,73000,0
20240221,182900,826086787500,73000,73000,73000,73000,0
20240221,182800,826086787500,73000,73000,73000,73000,0
20240221,182700,826086787500,73000,73000,73000,73000,0
20240221,182600,826086787500,73000,73000,73000,73000,0
20240221,182500,826086787500,73000,73000,73000,73000,0
20240221,182400,826086787500,73000,73000,73000,73000,0
20240221,182300,826086787500,73000,73000,73000,73000,0
20240221,182200,826086787500,73000,73000,73000,73000,0
20240221,182100,826086787500,73000,73000,73000,73000,0
20240221,182000,826086787500,73000,73000,73000,73000,0
20240221,181900,826086787500,73000,73000,73000,73000,0
20240221,181800,826086787500,73000,73000,73000,73000,0
20240221,181700,826086787500,73000,73000,73000,73000,0
20240221,181600,826086787500,73000,73000,73000,73000,1139429
20240221,181500,826086787500,73000,73000,73000,73000,0
20240221,181400,826086787500,73000,73000,73000,73000,0
20240221,181300,826086787500,73000,73000,73000,73000,0
20240221,181200,826086787500,73000,73000,73000,73000,0
20240221,181100,826086787500,73000,73000,73000,73000,0
20240221,181000,826086787500,73000,73000,73000,73000,0
20240221,180900,826086787500,73000,73000,73000,73000,0
20240221,180800,826086787500,73000,73000,73000,73000,0
20240221,180700,826086787500,73000,73000,73000,73000,0
20240221,180600,826086787500,73000,73000,73000,73000,0
20240221,180500,826086787500,73000,73000,73000,73000,0
20240221,180400,826086787500,73000,73000,73000,73000,0
20240221,180300,826086787500,73000,73000,73000,73000,0
20240221,180200,826086787500,73000,73000,73000,73000,0
20240221,180100,826086787500,73000,73000,73000,73000,0
20240221,180000,826086787500,73000,73000,73000,73000,0
20240221,175900,826086787500,73000,73000,73000,73000,0
20240221,175800,826086787500,73000,73000,73000,73000,0
20240221,175700,826086787500,73000,73000,73000,73000,0
20240221,175600,826086787500,73000,73000,73000,73000,0
20240221,175500,826086787500,73000,73000,73000,73000,0
20240221,175400,826086787500,73000,73000,73000,73000,0
20240221,175300,826086787500,73000,73000,73000,73000,0
20240221,175200,826086787500,73000,73000,73000,73000,0
20240221,175100,826086787500,73000,73000,73000,73000,0
20240221,175000,826086787500,73000,73000,73000,73000,0
20240221,174900,826086787500,73000,73000,73000,73000,0
20240221,174800,826086787500,73000,73000,73000,73000,0
20240221,174700,826086787500,73000,73000,73000,73000,0
20240221,174600,826086787500,73000,73000,73000,73000,1139429
20240221,174500,826086787500,73000,73000,73000,73000,0
20240221,174400,826086787500,73000,73000,73000,73000,0
20240221,174300,826086787500,73000,73000,73000,73000,0
20240221,174200,826086787500,73000,73000,73000,73000,0
20240221,174100,826086787500,73000,73000,73000,73000,0
20240221,174000,826086787500,73000,73000,73000,73000,0
20240221,173900,826086787500,73000,73000,73000,73000,0
20240221,173800,826086787500,73000,73000,73000,73000,0
20240221,173700,826086787500,73000,73000,73000,73000,0
20240221,173600,826086787500,73000,73000,73000,73000,0
20240221,173500,826086787500,73000,73000,73000,73000,0
20240221,173400,826086787500,73000,73000,73000,73000,0
20240221,173300,826086787500,73000,73000,73000,73000,0
20240221,173200,826086787500,73000,73000,73000,73000,0
20240221,173100,826086787500,73000,73000,73000,73000,0
20240221,173000,826086787500,73000,73000,73000,73000,0
20240221,172900,826086787500,73000,73000,73000,73000,0
20240221,172800,826086787500,73000,73000,73000,73000,0
20240221,172700,826086787500,73000,73000,73000,73000,0
20240221,172600,826086787500,73000,73000,73000,73000,0
20240221,172500,826086787500,73000,73000,73000,73000,0
20240221,172400,826086787500,73000,73000,73000,73000,0
20240221,172300,826086787500,73000,73000,73000,73000,0
20240221,172200,826086787500,73000,73000,73000,73000,0
20240221,172100,826086787500,73000,73000,73000,73000,0
20240221,172000,826086787500,73000,73000,73000,73000,0
20240221,171900,826086787500,73000,73000,73000,73000,0
20240221,171800,826086787500,73000,73000,73000,73000,0
20240221,171700,826086787500,73000,73000,73000,73000,0
20240221,171600,826086787500,73000,73000,73000,73000,1139429
20240221,171500,826086787500,73000,73000,73000,73000,0
20240221,171400,826086787500,73000,73000,73000,73000,0
20240221,171300,826086787500,73000,73000,73000,73000,0
20240221,171200,826086787500,73000,73000,73000,73000,0
20240221,171100,826086787500,73000,73000,73000,73000,0
20240221,171000,826086787500,73000,73000,73000,73000,0
20240221,170900,826086787500,73000,73000,73000,73000,0
20240221,170800,826086787500,73000,73000,73000,73000,0
20240221,170700,826086787500,73000,73000,73000,73000,0
20240221,170600,826086787500,73000,73000,73000,73000,0
20240221,170500,826086787500,73000,73000,73000,73000,0
20240221,170400,826086787500,73000,73000,73000,73000,0
20240221,170300,826086787500,73000,73000,73000,73000,0
20240221,170200,826086787500,73000,73000,73000,73000,0
20240221,170100,826086787500,73000,73000,73000,73000,0
20240221,170000,826086787500,73000,73000,73000,73000,0
20240221,165900,826086787500,73000,73000,73000,73000,0
20240221,165800,826086787500,73000,73000,73000,73000,0
20240221,165700,826086787500,73000,73000,73000,73000,0
20240221,165600,826086787500,73000,73000,73000,73000,0
20240221,165500,826086787500,73000,73000,73000,73000,0
20240221,165400,826086787500,73000,73000,73000,73000,0
20240221,165300,826086787500,73000,73000,73000,73000,0
20240221,165200,826086787500,73000,73000,73000,73000,0
20240221,165100,826086787500,73000,73000,73000,73000,0
20240221,165000,826086787500,73000,73000,73000,73000,0
20240221,164900,826086787500,73000,73000,73000,73000,0
20240221,164800,826086787500,73000,73000,73000,73000,0
20240221,164700,826086787500,73000,73000,73000,73000,0
20240221,164600,826086787500,73000,73000,73000,73000,1139429
20240221,164500,826086787500,73000,73000,73000,73000,0
20240221,164400,826086787500,73000,73000,73000,73000,0
20240221,164300,826086787500,73000,73000,73000,73000,0
20240221,164200,826086787500,73000,73000,73000,73000,0
20240221,164100,826086787500,73000,73000,73000,73000,0
20240221,164000,826086787500,73000,73000,73000,73000,0
20240221,163900,826086787500,73000,73000,73000,73000,0
20240221,163800,826086787500,73000,73000,73000,73000,0
20240221,163700,826086787500,73000,73000,73000,73000,0
20240221,163600,826086787500,73000,73000,73000,73000,0
20240221,163500,826086787500,73000,73000,73000,73000,0
20240221,163400,826086787500,73000,73000,73000,73000,0
20240221,163300,826086787500,73000,73000,73000,73000,0
20240221,163200,826086787500,73000,73000,73000,73000,0
20240221,163100,826086787500,73000,73000,73000,73000,0
20240221,163000,826086787500,73000,73000,73000,73000,0
20240221,162900,826086787500,73000,73000,73000,73000,0
20240221,162800,826086787500,73000,73000,73000,73000,0
20240221,162700,826086787500,73000,73000,73000,73000,0
20240221,162600,826086787500,73000,73000,73000,73000,0
20240221,162500,826086787500,73000,73000,73000,73000,0
20240221,162400,826086787500,73000,73000,73000,73000,0
20240221,162300,826086787500,73000,73000,73000,73000,0
20240221,162200,826086787500,73000,73000,73000,73000,0
20240221,162100,826086787500,73000,73000,73000,73000,0
20240221,162000,826086787500,73000,73000,73000,73000,0
20240221,161900,826086787500,73000,73000,73000,73000,0
20240221,161800,826086787500,73000,73000,73000,73000,0
20240221,161700,826086787500,73000,73000,73000,73000,0
20240221,161600,826086787500,73000,73000,73000,73000,1139429
20240221,161500,826086787500,73000,73000,73000,73000,0
20240221,161400,826086787500,73000,73000,73000,73000,0
20240221,161300,826086787500,73000,73000,73000,73000,0
20240221,161200,826086787500,73000,73000,73000,73000,0
20240221,161100,826086787500,73000,73000,73000,73000,0
20240221,161000,826086787500,73000,73000,73000,73000,0
20240221,160900,826086787500,73000,73000,73000,73000,0
20240221,160800,826086787500,73000,73000,73000,73000,0
20240221,160700,826086787500,73000,73000,73000,73000,0
20240221,160600,826086787500,73000,73000,73000,73000,0
20240221,160500,826086787500,73000,73000,73000,73000,0
20240221,160400,826086787500,73000,73000,73000,73000,0
20240221,160300,826086787500,73000,73000,73000,73000,0
20240221,160200,826086787500,73000,73000,73000,73000,0
20240221,160100,826086787500,73000,73000,73000,73000,0
20240221,160000,826086787500,73000,73000,73000,73000,0
20240221,155900,826086787500,73000,73000,73000,73000,0
20240221,155800,826086787500,73000,73000,73000,73000,0
20240221,155700,826086787500,73000,73000,73000,73000,0
20240221,155600,826086787500,73000,73000,73000,73000,0
20240221,155500,826086787500,73000,73000,73000,73000,0
20240221,155400,826086787500,73000,73000,73000,73000,0
20240221,155300,826086787500,73000,73000,73000,73000,0
20240221,155200,826086787500,73000,73000,73000,73000,0
20240221,155100,826086787500,73000,73000,73000,73000,0
20240221,155000,826086787500,73000,73000,73000,73000,0
20240221,154900,826086787500,73000,73000,73000,73000,0
20240221,154800,826086787500,73000,73000,73000,73000,0
20240221,154700,826086787500,73000,73000,73000,73000,0
20240221,154600,826086787500,73000,73000,73000,73000,1139429
20240221,154500,826086787500,73000,73000,73000,73000,0
20240221,154400,826086787500,73000,73000,73000,73000,0
20240221,154300,826086787500,73000,73000,73000,73000,0
20240221,154200,826086787500,73000,73000,73000,73000,0
20240221,154100,826086787500,73000,73000,73000,73000,0
20240221,154000,826086787500,73000,73000,73000,73000,0
20240221,153900,826086787500,73000,73000,73000,73000,0
20240221,153800,826086787500,73000,73000,73000,73000,0
20240221,153700,826086787500,73000,73000,73000,73000,0
20240221,153600,826086787500,73000,73000,73000,73000,0
20240221,153500,826086787500,73000,73000,73000,73000,0
20240221,153400,826086787500,73000,73000,73000,73000,0
20240221,153300,826086787500,73000,73000,73000,73000,0
20240221,153200,826086787500,73000,73000,73000,73000,0
20240221,153100,826086787500,73000,73000,73000,73000,0
20240221,153000,826086787500,73000,73000,73000,73000,1139429
20240221,152900,742908470500,73000,73000,73000,73000,0
20240221,152800,742908470500,73000,73000,73000,73000,0
20240221,152700,742908470500,73000,73000,73000,73000,0
20240221,152600,742908470500,73000,73000,73000,73000,0
20240221,152500,742908470500,73000,73000,73000,73000,0
20240221,152400,742908470500,73000,73000,73000,73000,0
20240221,152300,742908470500,73000,73000,73000,73000,0
20240221,152200,742908470500,73000,73000,73000,73000,0
20240221,152100,742908470500,73000,73000,73000,73000,0
20240221,152000,742908470500,73000,73000,73000,73000,0
20240221,151900,742908470500,73000,72900,73000,72900,60811
20240221,151800,738474258700,73000,73000,73000,72900,29674
20240221,151700,736309486500,73000,72900,73000,72900,32630
20240221,151600,733929327900,72900,72900,73000,72900,20313
20240221,151500,732447892600,73000,72900,73000,72900,29679
20240221,151400,730283817700,72900,72900,73000,72900,35657
20240221,151300,727683348200,72900,73000,73100,72900,68282
20240221,151200,722698640600,73000,73000,73100,73000,27834
20240221,151100,720666253600,73100,73000,73100,73000,86411
20240221,151000,714357805300,73000,73000,73100,73000,11488
20240221,150900,713518722200,73000,73000,73100,73000,15233
20240221,150800,712406434600,73000,73100,73100,73000,12286
20240221,150700,711508716400,73100,73000,73200,73000,125142
20240221,150600,702361498700,73000,73100,73100,73000,11589
20240221,150500,701514920500,73100,73000,73100,73000,12272
20240221,150400,700618493000,73000,73000,73100,73000,12793
20240221,150300,699684146400,73000,73100,73100,73000,10577
20240221,150200,698911600800,73000,73000,73100,72900,27027
20240221,150100,696938632200,73000,73000,73100,72900,73592
20240221,150000,691566727900,73000,72900,73100,72900,61862
20240221,145900,687051277500,73000,73000,73100,72900,52068
20240221,145800,683250472200,73000,73000,73100,72900,218164
20240221,145700,667324582500,72900,72900,73000,72900,25715
20240221,145600,665448210800,72900,72900,73000,72900,18045
20240221,145500,664131957700,72900,73000,73000,72900,19319
20240221,145400,662722665900,72900,72900,73000,72900,22740
20240221,145300,661064478500,72900,72900,73000,72900,12167
20240221,145200,660176981000,72900,73000,73000,72900,12146
20240221,145100,659291201100,72900,72900,73000,72900,9034
20240221,145000,658632496800,73000,72900,73000,72900,15098
20240221,144900,657531075300,72900,73000,73000,72900,9511
20240221,144800,656837436700,72900,72900,73000,72900,15776
20240221,144700,655686438300,73000,72900,73000,72900,10893
20240221,144600,654891949100,72900,73000,73000,72900,24171
20240221,144500,653128357600,72900,73000,73000,72900,11792
20240221,144400,652268449000,73000,72900,73000,72900,12560
20240221,144300,651352451800,73000,73000,73000,72900,17667
20240221,144200,650063689600,72900,73000,73000,72900,10615
20240221,144100,649289626600,73000,73000,73000,72900,12506
20240221,144000,648377684400,73000,72900,73000,72900,21587
20240221,143900,646803244700,72900,73000,73000,72900,15642
20240221,143800,645662812700,73000,73000,73000,72900,11078
20240221,143700,644855103200,72900,72900,73000,72900,15203
20240221,143600,643746261500,73000,72900,73000,72900,12360
20240221,143500,642844834600,72900,73000,73000,72900,19197
20240221,143400,641445061600,73000,72900,73000,72900,16161
20240221,143300,640266565200,72900,72900,73000,72900,16191
20240221,143200,639085772900,72900,73000,73000,72900,13187
20240221,143100,638123968900,72900,73000,73000,72900,11475
20240221,143000,637287190200,72900,72900,73000,72900,21451
20240221,142900,635723074400,72900,73000,73000,72900,11951
20240221,142800,634851530600,73000,72900,73000,72900,9570
20240221,142700,634153787300,72900,72900,73000,72900,15290
20240221,142600,633038936800,72900,72900,73000,72900,7237
20240221,142500,632511285700,73000,72900,73000,72900,12778
20240221,142400,631579587500,72900,72900,73000,72900,7734
20240221,142300,631015696900,73000,73000,73000,72900,11794
20240221,142200,630155838000,73000,73000,73000,72900,13523
20240221,142100,629169819400,72900,72900,73000,72900,8910
20240221,142000,628520182300,72900,73000,73000,72900,7835
20240221,141900,627948935400,73000,72900,73000,72900,8307
20240221,141800,627343188700,72900,72900,73000,72900,8158
20240221,141700,626748373200,73000,73000,73000,72900,7974
20240221,141600,626166731100,73000,73100,73100,72900,277660
20240221,141500,605897864000,73000,73100,73100,73000,10136
20240221,141400,605157780000,73000,73100,73100,73000,16044
20240221,141300,603986331300,73100,73000,73100,73000,21773
20240221,141200,602396814400,73000,73100,73100,73000,8958
20240221,141100,601742673400,73000,73000,73100,73000,10068
20240221,141000,601007517800,73100,73100,73100,73000,10436
20240221,140900,600245397800,73000,73000,73100,73000,9053
20240221,140800,599584419700,73000,73000,73100,73000,6551
20240221,140700,599106016200,73100,73000,73100,73000,8463
20240221,140600,598488039100,73100,73000,73100,73000,11824
20240221,140500,597624800100,73000,73100,73100,73000,6649
20240221,140400,597139339300,73000,73100,73100,73000,7224
20240221,140300,596611774600,73000,73000,73100,73000,11909
20240221,140200,595742120800,73000,73000,73100,73000,7738
20240221,140100,595177130600,73000,73000,73100,73000,11616
20240221,140000,594328663800,73000,73000,73100,73000,8741
20240221,135900,593690270500,73100,73000,73100,73000,16751
20240221,135800,592466257100,73100,73000,73100,73000,19316
20240221,135700,591054848600,73000,73000,73100,73000,18277
20240221,135600,589719464900,73000,73000,73100,73000,11396
20240221,135500,588887051400,73000,73000,73100,73000,9062
20240221,135400,588224995600,73100,73000,73100,73000,10480
20240221,135300,587459814400,73100,73000,73100,73000,8127
20240221,135200,586866358000,73000,73000,73100,73000,8037
20240221,135100,586279395600,73100,73100,73100,73000,5514
20240221,135000,585876760000,73100,73000,73100,73000,6297
20240221,134900,585416893000,73000,73000,73100,73000,6424
20240221,134800,584947774400,73000,73000,73100,73000,5362
20240221,134700,584556306000,73000,73000,73100,73000,9085
20240221,134600,583893048300,73100,73000,73100,73000,8296
20240221,134500,583287271600,73000,73000,73100,73000,8073
20240221,134400,582697702500,73000,73000,73100,73000,6455
20240221,134300,582226380900,73100,73000,73100,73000,5637
20240221,134200,581814785600,73000,73100,73100,73000,6264
20240221,134100,581357363800,73100,73100,73100,73000,5822
20240221,134000,580932167900,73100,73000,73100,73000,5485
20240221,133900,580531616200,73000,73100,73200,73000,109573
20240221,133800,572521956700,73100,73100,73200,73100,4948
20240221,133700,572160125200,73100,73100,73200,73100,14766
20240221,133600,571080672400,73100,73100,73200,73100,5951
20240221,133500,570645587200,73100,73200,73200,73100,10989
20240221,133400,569842217800,73100,73000,73200,73000,145100
20240221,133300,559235355200,73000,73000,73100,73000,26576
20240221,133200,557293051700,73000,73000,73100,73000,8208
20240221,133100,556693569300,73100,73000,73100,73000,8298
20240221,133000,556087433300,73100,73000,73100,73000,20054
20240221,132900,554621996500,73000,73000,73100,73000,37379
20240221,132800,551890359500,73100,73000,73100,73000,11736
20240221,132700,551033299700,73000,73000,73100,73000,10390
20240221,132600,550274603200,73100,73100,73100,73000,8848
20240221,132500,549628407200,73000,73000,73100,73000,5966
20240221,132400,549192702700,73100,73100,73100,73000,9006
20240221,132300,548534913100,73100,73100,73100,73000,9391
20240221,132200,547849022000,73000,73100,73100,73000,6320
20240221,132100,547387479000,73000,73000,73100,73000,7997
20240221,132000,546803406900,73100,73000,73100,73000,14017
20240221,131900,545779124500,73000,73000,73100,73000,7966
20240221,131800,545197274400,73000,73100,73100,73000,5504
20240221,131700,544795277400,73100,73000,73100,73000,6760
20240221,131600,544301589900,73100,73100,73100,73000,9876
20240221,131500,543579943000,73100,73000,73100,73000,7343
20240221,131400,543043730700,73000,73100,73100,73000,4843
20240221,131300,542689942700,73100,73000,73100,73000,7330
20240221,131200,542154669100,73000,73000,73100,73000,9711
20240221,131100,541445524400,73000,73100,73100,73000,7845
20240221,131000,540872652700,73000,73100,73100,73000,6857
20240221,130900,540371877100,73100,73000,73100,73000,6569
20240221,130800,539892042000,73000,73100,73100,73000,5651
20240221,130700,539479255600,73100,73000,73100,73000,5623
20240221,130600,539068518900,73100,73000,73100,73000,10449
20240221,130500,538305223400,73000,73000,73100,73000,5402
20240221,130400,537910653700,73100,73100,73100,73000,7074
20240221,130300,537394047600,73000,73000,73100,73000,4391
20240221,130200,537073332800,73000,73000,73100,73000,8337
20240221,130100,536464589800,73000,73100,73100,73000,7577
20240221,130000,535911266600,73000,73000,73100,73000,8267
20240221,125900,535307360900,73000,73000,73100,73000,5575
20240221,125800,534900077600,73000,73100,73100,73000,8497
20240221,125700,534279192800,73000,73100,73100,73000,31569
20240221,125600,531971829600,73100,73100,73100,73000,11454
20240221,125500,531135467700,73100,73000,73100,73000,6130
20240221,125400,530687731900,73000,73100,73100,73000,6606
20240221,125300,530205141400,73000,73000,73100,73000,4868
20240221,125200,529849579600,73000,73000,73100,73000,5529
20240221,125100,529445717500,73000,73000,73100,73000,3496
20240221,125000,529190334700,73100,73100,73100,73000,4708
20240221,124900,528846334100,73100,73000,73100,73000,4621
20240221,124800,528508800900,73000,73100,73100,73000,18690
20240221,124700,527143599900,73100,73100,73100,73000,4552
20240221,124600,526811110300,73100,73100,73100,73000,4486
20240221,124500,526483461000,73100,73100,73100,73000,5633
20240221,124400,526072100300,73000,73100,73100,73000,6223
20240221,124300,525617524500,73100,73100,73100,73000,7531
20240221,124200,525067355600,73000,73000,73100,73000,6182
20240221,124100,524615865500,73100,73100,73100,73000,4752
20240221,124000,524268828800,73100,73000,73100,73000,5227
20240221,123900,523887038100,73000,73100,73100,73000,4773
20240221,123800,523538366500,73100,73100,73100,73000,6989
20240221,123700,523027979400,73000,73000,73100,73000,5224
20240221,123600,522646454200,73100,73000,73100,73000,4747
20240221,123500,522299695700,73000,73100,73100,73000,4545
20240221,123400,521967745500,73000,73100,73100,73000,4389
20240221,123300,521647172000,73000,73000,73100,73000,5373
20240221,123200,521254737700,73000,73100,73100,73000,3836
20240221,123100,520974557300,73100,73100,73100,73000,5843
20240221,123000,520547695700,73100,73100,73100,73000,4170
20240221,122900,520243152800,73100,73000,73100,73000,5133
20240221,122800,519868308300,73000,73100,73100,73000,4993
20240221,122700,519503583500,73000,73100,73100,73000,7880
20240221,122600,518928142300,73100,73000,73100,73000,4341
20240221,122500,518611113200,73100,73000,73100,73000,4261
20240221,122400,518299882600,73000,73000,73100,73000,7362
20240221,122300,517762328500,73100,73000,73100,73000,4316
20240221,122200,517447035400,73000,73100,73100,73000,4836
20240221,122100,517093820300,73100,73000,73100,73000,16635
20240221,122000,515879330500,73000,73100,73100,73000,3739
20240221,121900,515606265700,73000,73000,73100,73000,6264
20240221,121800,515148743300,73000,73100,73100,73000,7070
20240221,121700,514632503200,73100,73100,73100,73000,5635
20240221,121600,514220929200,73000,73000,73100,73000,2999
20240221,121500,514001896000,73000,73000,73100,73000,2076
20240221,121400,513850252900,73000,73100,73200,73000,28093
20240221,121300,511796591400,73200,73100,73200,73100,19552
20240221,121200,510367020700,73200,73000,73200,73000,38357
20240221,121100,507563168100,73100,73000,73100,73000,5583
20240221,121000,507155320100,73100,73100,73100,73000,4049
20240221,120900,506859544800,73000,73000,73100,73000,9394
20240221,120800,506173098700,73100,73100,73100,73000,5552
20240221,120700,505767566700,73100,73000,73100,73000,4094
20240221,120600,505468536800,73000,73000,73100,73000,4220
20240221,120500,505160357100,73100,73100,73100,73000,3618
20240221,120400,504896115200,73000,73000,73100,73000,4348
20240221,120300,504578506700,73100,73000,73100,73000,6363
20240221,120200,504113584500,73100,73100,73100,73000,40497
20240221,120100,501153488200,73100,73200,73200,73100,17686
20240221,120000,499860321400,73100,73200,73200,73100,6167
20240221,115900,499409301700,73100,73100,73200,73100,12213
20240221,115800,498516329800,73100,73100,73200,73100,5542
20240221,115700,498110968600,73200,73200,73200,73100,3039
20240221,115600,497888635400,73100,73100,73200,73100,3180
20240221,115500,497655993800,73100,73100,73200,73100,6635
20240221,115400,497170570400,73200,73200,73200,73100,4970
20240221,115300,496806929500,73200,73100,73200,73100,5895
20240221,115200,496375659500,73100,73100,73200,73100,4718
20240221,115100,496030579600,73100,73100,73200,73100,4465
20240221,115000,495704010900,73100,73100,73200,73100,3463
20240221,114900,495450712700,73200,73200,73200,73100,5482
20240221,114800,495049683800,73200,73200,73200,73100,6060
20240221,114700,494606203100,73200,73200,73200,73100,38234
20240221,114600,491807648300,73100,73200,73200,73100,5602
20240221,114500,491397710900,73100,73000,73200,73000,77804
20240221,114400,485709779200,73100,73000,73100,73000,6400
20240221,114300,485242310600,73000,73000,73100,73000,6375
20240221,114200,484776738600,73000,73100,73100,73000,6583
20240221,114100,484295900000,73100,73000,73100,73000,7685
20240221,114000,483734556500,73000,73000,73100,73000,10459
20240221,113900,482970375900,73100,73000,73100,73000,8554
20240221,113800,482345325800,73100,73000,73100,73000,7719
20240221,113700,481781303500,73000,73000,73100,73000,5185
20240221,113600,481402670600,73000,73000,73100,73000,3409
20240221,113500,481153697300,73000,73000,73100,73000,4688
20240221,113400,480811370300,73000,73000,73100,73000,2950
20240221,113300,480595880500,73100,73000,73100,73000,4244
20240221,113200,480285932400,73000,73100,73100,73000,4490
20240221,113100,479957921600,73000,73100,73100,73000,5283
20240221,113000,479572034000,73100,73200,73200,73000,52398
20240221,112900,475741671800,73100,73000,73200,73000,70579
20240221,112800,470582524600,73100,73000,73100,73000,6414
20240221,112700,470114086500,73000,73100,73100,73000,6385
20240221,112600,469647733500,73000,73100,73100,73000,9823
20240221,112500,468930437100,73100,73100,73200,73000,74649
20240221,112400,463473392200,73100,73100,73200,73100,7655
20240221,112300,462913557100,73200,73100,73200,73100,5404
20240221,112200,462518340000,73100,73200,73200,73100,6119
20240221,112100,462070879400,73100,73100,73200,73100,7588
20240221,112000,461516065900,73100,73100,73200,73100,6892
20240221,111900,461012101800,73100,73200,73200,73100,8279
20240221,111800,460406718700,73200,73200,73200,73100,4301
20240221,111700,460092177500,73200,73200,73300,73100,21653
20240221,111600,458507337300,73200,73200,73300,73100,131250
20240221,111500,448899809600,73200,73200,73300,73200,6930
20240221,111400,448392365800,73200,73200,73300,73200,4338
20240221,111300,448074676000,73300,73300,73300,73200,4650
20240221,111200,447734201000,73300,73200,73300,73200,5071
20240221,111100,447362856900,73300,73200,73300,73200,7175
20240221,111000,446837527300,73200,73300,73300,73200,3655
20240221,110900,446569870600,73300,73300,73400,73200,21289
20240221,110800,445009613600,73300,73300,73400,73300,6586
20240221,110700,444526716700,73400,73300,73400,73300,7243
20240221,110600,443995760000,73400,73300,73400,73300,59876
20240221,110500,439606722100,73300,73400,73500,73300,16561
20240221,110400,438391382800,73400,73400,73500,73400,8090
20240221,110300,437797246400,73400,73400,73500,73300,35144
20240221,110200,435217773700,73400,73300,73500,73300,34039
20240221,110100,432719314700,73400,73300,73400,73300,5983
20240221,110000,432280552500,73400,73400,73500,73300,24238
20240221,105900,430501490700,73400,73500,73500,73300,62037
20240221,105800,425947726100,73500,73400,73500,73300,84685
20240221,105700,419731635200,73300,73400,73400,73300,23033
20240221,105600,418041274800,73400,73400,73400,73300,7933
20240221,105500,417459337700,73300,73400,73400,73300,8267
20240221,105400,416852969900,73300,73400,73400,73300,6822
20240221,105300,416352754300,73400,73300,73400,73300,5082
20240221,105200,415980093700,73400,73300,73400,73300,3803
20240221,105100,415701201300,73300,73400,73400,73300,5950
20240221,105000,415264912300,73300,73400,73400,73200,50099
20240221,104900,411592652100,73300,73300,73400,73200,125719
20240221,104800,402377514800,73200,73200,73300,73200,11625
20240221,104700,401525820100,73300,73200,73300,73200,7201
20240221,104600,400998501700,73200,73300,73300,73200,21662
20240221,104500,399411160800,73300,73300,73300,73200,4778
20240221,104400,399061243500,73200,73200,73300,73200,12153
20240221,104300,398170617300,73300,73300,73400,73200,5605
20240221,104200,397759844300,73300,73300,73400,73200,33881
20240221,104100,395276403800,73400,73200,73400,73200,54912
20240221,104000,391251925000,73200,73300,73300,73200,4258
20240221,103900,390940071300,73300,73300,73400,73200,27502
20240221,103800,388924189400,73400,73200,73400,73100,140927
20240221,103700,378600298500,73100,73100,73200,73100,5764
20240221,103600,378178755300,73200,73200,73200,73100,7431
20240221,103500,377635185800,73200,73100,73200,73100,5085
20240221,103400,377263323700,73200,73200,73200,73100,4266
20240221,103300,376951139200,73200,73200,73200,73100,5334
20240221,103200,376560755600,73200,73200,73200,73100,12622
20240221,103100,375637575500,73100,73100,73200,73100,7314
20240221,103000,375102705700,73200,73300,73300,73100,53527
20240221,102900,371184689200,73200,73300,73300,73200,3782
20240221,102800,370907655700,73300,73200,73300,73100,114870
20240221,102700,362499397600,73100,73200,73200,73100,6813
20240221,102600,362001089500,73100,73200,73200,73100,22468
20240221,102500,360356890900,73100,73100,73200,73100,18394
20240221,102400,359011269000,73100,73100,73200,73100,9645
20240221,102300,358305790300,73200,73100,73200,73100,14538
20240221,102200,357242623600,73100,73200,73200,73100,9981
20240221,102100,356512614800,73200,73200,73200,73100,10596
20240221,102000,355737628500,73100,73200,73200,73100,7191
20240221,101900,355211782600,73200,73100,73200,73100,7158
20240221,101800,354688312200,73200,73100,73200,73100,5405
20240221,101700,354293028200,73100,73100,73200,73100,10903
20240221,101600,353495360600,73200,73100,73200,73100,7451
20240221,101500,352950241200,73100,73100,73200,73100,5184
20240221,101400,352571187400,73100,73100,73200,73000,114460
20240221,101300,344204082400,73000,73000,73100,72900,24711
20240221,101200,342400076600,73000,73100,73100,72900,60526
20240221,101100,337982007200,73000,73000,73100,73000,4421
20240221,101000,337659155300,73100,73000,73100,73000,4166
20240221,100900,337354888200,73100,73000,73100,72900,40207
20240221,100800,334420051000,73000,73000,73100,72900,24578
20240221,100700,332626005500,72900,73000,73100,72900,27736
20240221,100600,330601773600,73000,73100,73100,73000,7072
20240221,100500,330085410600,73000,72900,73100,72900,62388
20240221,100400,325531297400,73000,73000,73000,72900,7200
20240221,100300,325006175300,73000,73100,73100,72900,64067
20240221,100200,320329746400,73100,73100,73100,72900,174066
20240221,100100,307623794900,73100,73100,73100,72900,307293
20240221,100000,285191311900,73000,73100,73100,73000,8997
20240221,095900,284534284800,73000,73000,73100,73000,9738
20240221,095800,283823210600,73100,73000,73100,73000,11384
20240221,095700,282991850600,73000,73200,73200,73000,160528
20240221,095600,271258595500,73100,73100,73200,73100,7042
20240221,095500,270743730000,73100,73100,73200,73100,8458
20240221,095400,270125282100,73100,73100,73200,73100,89706
20240221,095300,263559940100,73100,73100,73200,73100,13578
20240221,095200,262567301000,73100,73200,73200,73100,7824
20240221,095100,261995215900,73100,73100,73200,73100,19746
20240221,095000,260550872400,73200,73100,73200,73100,8645
20240221,094900,259918913500,73100,73200,73300,73100,96236
20240221,094800,252875262400,73200,73200,73300,73200,19920
20240221,094700,251417035500,73200,73200,73300,73200,12103
20240221,094600,250531009500,73200,73200,73300,73200,13836
20240221,094500,249517693000,73300,73400,73400,73200,108530
20240221,094400,241562845300,73300,73300,73400,73300,3304
20240221,094300,241320549700,73400,73200,73400,73200,96810
20240221,094200,234225210100,73200,73200,73300,73200,19708
20240221,094100,232782178600,73200,73200,73300,73200,14152
20240221,094000,231746172200,73300,73200,73300,73200,15322
20240221,093900,230623991600,73300,73300,73400,73200,233368
20240221,093800,213518080600,73300,73400,73400,73300,6723
20240221,093700,213025165600,73400,73300,73400,73300,8580
20240221,093600,212396146200,73300,73400,73400,73300,4616
20240221,093500,212057623200,73400,73400,73500,73300,16091
20240221,093400,210876696600,73400,73400,73500,73300,70157
20240221,093300,205727242600,73500,73500,73500,73300,50284
20240221,093200,202036415000,73500,73500,73500,73400,25776
20240221,093100,200144367400,73500,73500,73500,73300,90880
20240221,093000,193473671800,73400,73400,73500,73400,12826
20240221,092900,192532002000,73500,73500,73500,73400,8982
20240221,092800,191872614800,73500,73400,73500,73400,10384
20240221,092700,191109964100,73500,73400,73500,73300,86075
20240221,092600,184792444900,73400,73400,73500,73300,55634
20240221,092500,180708835200,73400,73300,73500,73300,117977
20240221,092400,172050222100,73300,73400,73500,73300,113567
20240221,092300,163716138600,73400,73400,73500,73400,17790
20240221,092200,162410134000,73400,73500,73500,73400,19014
20240221,092100,161013973000,73500,73500,73500,73400,12707
20240221,092000,160080584600,73500,73500,73600,73400,69228
20240221,091900,154992901000,73500,73500,73600,73400,48262
20240221,091800,151445479300,73500,73500,73500,73400,11095
20240221,091700,150630638200,73500,73600,73600,73400,91377
20240221,091600,143914789900,73600,73400,73600,73400,106250
20240221,091500,136106166000,73400,73500,73600,73400,124009
20240221,091400,126993419300,73500,73600,73600,73500,11039
20240221,091300,126181744600,73500,73500,73600,73500,44504
20240221,091200,122910504700,73500,73400,73500,73300,53807
20240221,091100,118960039600,73500,73400,73500,73300,67882
20240221,091000,113977378600,73400,73400,73500,73300,60158
20240221,090900,109562167400,73300,73300,73400,73200,54956
20240221,090800,105533884700,73400,73300,73400,73200,31005
20240221,090700,103261228700,73300,73300,73300,73200,126668
20240221,090600,93976934400,73200,73300,73400,73200,112757
20240221,090500,85713585700,73300,73500,73500,73300,30868
20240221,090400,83448293200,73400,73400,73500,73300,86248
20240221,090300,77117826400,73400,73400,73500,73300,252272
20240221,090200,58601743100,73400,73400,73500,73400,28519
20240221,090100,56507819700,73400,73500,73600,73400,118492
20240221,090000,47800374100,73600,73400,73700,73300,649691