stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,192400,16247342650,22050,22050,22050,22050,23378
20240220,192300,16247342650,22050,22050,22050,22050,0
20240220,192200,16247342650,22050,22050,22050,22050,0
20240220,192100,16247342650,22050,22050,22050,22050,0
20240220,192000,16247342650,22050,22050,22050,22050,0
20240220,191900,16247342650,22050,22050,22050,22050,0
20240220,191800,16247342650,22050,22050,22050,22050,0
20240220,191700,16247342650,22050,22050,22050,22050,0
20240220,191600,16247342650,22050,22050,22050,22050,0
20240220,191500,16247342650,22050,22050,22050,22050,0
20240220,191400,16247342650,22050,22050,22050,22050,0
20240220,191300,16247342650,22050,22050,22050,22050,0
20240220,191200,16247342650,22050,22050,22050,22050,0
20240220,191100,16247342650,22050,22050,22050,22050,0
20240220,191000,16247342650,22050,22050,22050,22050,0
20240220,190900,16247342650,22050,22050,22050,22050,0
20240220,190800,16247342650,22050,22050,22050,22050,0
20240220,190700,16247342650,22050,22050,22050,22050,0
20240220,190600,16247342650,22050,22050,22050,22050,0
20240220,190500,16247342650,22050,22050,22050,22050,0
20240220,190400,16247342650,22050,22050,22050,22050,0
20240220,190300,16247342650,22050,22050,22050,22050,0
20240220,190200,16247342650,22050,22050,22050,22050,0
20240220,190100,16247342650,22050,22050,22050,22050,0
20240220,190000,16247342650,22050,22050,22050,22050,0
20240220,185900,16247342650,22050,22050,22050,22050,0
20240220,185800,16247342650,22050,22050,22050,22050,0
20240220,185700,16247342650,22050,22050,22050,22050,0
20240220,185600,16247342650,22050,22050,22050,22050,0
20240220,185500,16247342650,22050,22050,22050,22050,0
20240220,185400,16247342650,22050,22050,22050,22050,23378
20240220,185300,16247342650,22050,22050,22050,22050,0
20240220,185200,16247342650,22050,22050,22050,22050,0
20240220,185100,16247342650,22050,22050,22050,22050,0
20240220,185000,16247342650,22050,22050,22050,22050,0
20240220,184900,16247342650,22050,22050,22050,22050,0
20240220,184800,16247342650,22050,22050,22050,22050,0
20240220,184700,16247342650,22050,22050,22050,22050,0
20240220,184600,16247342650,22050,22050,22050,22050,0
20240220,184500,16247342650,22050,22050,22050,22050,0
20240220,184400,16247342650,22050,22050,22050,22050,0
20240220,184300,16247342650,22050,22050,22050,22050,0
20240220,184200,16247342650,22050,22050,22050,22050,0
20240220,184100,16247342650,22050,22050,22050,22050,0
20240220,184000,16247342650,22050,22050,22050,22050,0
20240220,183900,16247342650,22050,22050,22050,22050,0
20240220,183800,16247342650,22050,22050,22050,22050,0
20240220,183700,16247342650,22050,22050,22050,22050,0
20240220,183600,16247342650,22050,22050,22050,22050,0
20240220,183500,16247342650,22050,22050,22050,22050,0
20240220,183400,16247342650,22050,22050,22050,22050,0
20240220,183300,16247342650,22050,22050,22050,22050,0
20240220,183200,16247342650,22050,22050,22050,22050,0
20240220,183100,16247342650,22050,22050,22050,22050,0
20240220,183000,16247342650,22050,22050,22050,22050,0
20240220,182900,16247342650,22050,22050,22050,22050,0
20240220,182800,16247342650,22050,22050,22050,22050,0
20240220,182700,16247342650,22050,22050,22050,22050,0
20240220,182600,16247342650,22050,22050,22050,22050,0
20240220,182500,16247342650,22050,22050,22050,22050,0
20240220,182400,16247342650,22050,22050,22050,22050,23378
20240220,182300,16247342650,22050,22050,22050,22050,0
20240220,182200,16247342650,22050,22050,22050,22050,0
20240220,182100,16247342650,22050,22050,22050,22050,0
20240220,182000,16247342650,22050,22050,22050,22050,0
20240220,181900,16247342650,22050,22050,22050,22050,0
20240220,181800,16247342650,22050,22050,22050,22050,0
20240220,181700,16247342650,22050,22050,22050,22050,0
20240220,181600,16247342650,22050,22050,22050,22050,0
20240220,181500,16247342650,22050,22050,22050,22050,0
20240220,181400,16247342650,22050,22050,22050,22050,0
20240220,181300,16247342650,22050,22050,22050,22050,0
20240220,181200,16247342650,22050,22050,22050,22050,0
20240220,181100,16247342650,22050,22050,22050,22050,0
20240220,181000,16247342650,22050,22050,22050,22050,0
20240220,180900,16247342650,22050,22050,22050,22050,0
20240220,180800,16247342650,22050,22050,22050,22050,0
20240220,180700,16247342650,22050,22050,22050,22050,0
20240220,180600,16247342650,22050,22050,22050,22050,0
20240220,180500,16247342650,22050,22050,22050,22050,0
20240220,180400,16247342650,22050,22050,22050,22050,0
20240220,180300,16247342650,22050,22050,22050,22050,0
20240220,180200,16247342650,22050,22050,22050,22050,0
20240220,180100,16247342650,22050,22050,22050,22050,0
20240220,180000,16247342650,22050,22050,22050,22050,0
20240220,175900,16247342650,22050,22050,22050,22050,0
20240220,175800,16247342650,22050,22050,22050,22050,0
20240220,175700,16247342650,22050,22050,22050,22050,0
20240220,175600,16247342650,22050,22050,22050,22050,0
20240220,175500,16247342650,22050,22050,22050,22050,0
20240220,175400,16247342650,22050,22050,22050,22050,23378
20240220,175300,16247342650,22050,22050,22050,22050,0
20240220,175200,16247342650,22050,22050,22050,22050,0
20240220,175100,16247342650,22050,22050,22050,22050,0
20240220,175000,16247342650,22050,22050,22050,22050,0
20240220,174900,16247342650,22050,22050,22050,22050,0
20240220,174800,16247342650,22050,22050,22050,22050,0
20240220,174700,16247342650,22050,22050,22050,22050,0
20240220,174600,16247342650,22050,22050,22050,22050,0
20240220,174500,16247342650,22050,22050,22050,22050,0
20240220,174400,16247342650,22050,22050,22050,22050,0
20240220,174300,16247342650,22050,22050,22050,22050,0
20240220,174200,16247342650,22050,22050,22050,22050,0
20240220,174100,16247342650,22050,22050,22050,22050,0
20240220,174000,16247342650,22050,22050,22050,22050,0
20240220,173900,16247342650,22050,22050,22050,22050,0
20240220,173800,16247342650,22050,22050,22050,22050,0
20240220,173700,16247342650,22050,22050,22050,22050,0
20240220,173600,16247342650,22050,22050,22050,22050,0
20240220,173500,16247342650,22050,22050,22050,22050,0
20240220,173400,16247342650,22050,22050,22050,22050,0
20240220,173300,16247342650,22050,22050,22050,22050,0
20240220,173200,16247342650,22050,22050,22050,22050,0
20240220,173100,16247342650,22050,22050,22050,22050,0
20240220,173000,16247342650,22050,22050,22050,22050,0
20240220,172900,16247342650,22050,22050,22050,22050,0
20240220,172800,16247342650,22050,22050,22050,22050,0
20240220,172700,16247342650,22050,22050,22050,22050,0
20240220,172600,16247342650,22050,22050,22050,22050,0
20240220,172500,16247342650,22050,22050,22050,22050,0
20240220,172400,16247342650,22050,22050,22050,22050,23378
20240220,172300,16247342650,22050,22050,22050,22050,0
20240220,172200,16247342650,22050,22050,22050,22050,0
20240220,172100,16247342650,22050,22050,22050,22050,0
20240220,172000,16247342650,22050,22050,22050,22050,0
20240220,171900,16247342650,22050,22050,22050,22050,0
20240220,171800,16247342650,22050,22050,22050,22050,0
20240220,171700,16247342650,22050,22050,22050,22050,0
20240220,171600,16247342650,22050,22050,22050,22050,0
20240220,171500,16247342650,22050,22050,22050,22050,0
20240220,171400,16247342650,22050,22050,22050,22050,0
20240220,171300,16247342650,22050,22050,22050,22050,0
20240220,171200,16247342650,22050,22050,22050,22050,0
20240220,171100,16247342650,22050,22050,22050,22050,0
20240220,171000,16247342650,22050,22050,22050,22050,0
20240220,170900,16247342650,22050,22050,22050,22050,0
20240220,170800,16247342650,22050,22050,22050,22050,0
20240220,170700,16247342650,22050,22050,22050,22050,0
20240220,170600,16247342650,22050,22050,22050,22050,0
20240220,170500,16247342650,22050,22050,22050,22050,0
20240220,170400,16247342650,22050,22050,22050,22050,0
20240220,170300,16247342650,22050,22050,22050,22050,0
20240220,170200,16247342650,22050,22050,22050,22050,0
20240220,170100,16247342650,22050,22050,22050,22050,0
20240220,170000,16247342650,22050,22050,22050,22050,0
20240220,165900,16247342650,22050,22050,22050,22050,0
20240220,165800,16247342650,22050,22050,22050,22050,0
20240220,165700,16247342650,22050,22050,22050,22050,0
20240220,165600,16247342650,22050,22050,22050,22050,0
20240220,165500,16247342650,22050,22050,22050,22050,0
20240220,165400,16247342650,22050,22050,22050,22050,23378
20240220,165300,16247342650,22050,22050,22050,22050,0
20240220,165200,16247342650,22050,22050,22050,22050,0
20240220,165100,16247342650,22050,22050,22050,22050,0
20240220,165000,16247342650,22050,22050,22050,22050,0
20240220,164900,16247342650,22050,22050,22050,22050,0
20240220,164800,16247342650,22050,22050,22050,22050,0
20240220,164700,16247342650,22050,22050,22050,22050,0
20240220,164600,16247342650,22050,22050,22050,22050,0
20240220,164500,16247342650,22050,22050,22050,22050,0
20240220,164400,16247342650,22050,22050,22050,22050,0
20240220,164300,16247342650,22050,22050,22050,22050,0
20240220,164200,16247342650,22050,22050,22050,22050,0
20240220,164100,16247342650,22050,22050,22050,22050,0
20240220,164000,16247342650,22050,22050,22050,22050,0
20240220,163900,16247342650,22050,22050,22050,22050,0
20240220,163800,16247342650,22050,22050,22050,22050,0
20240220,163700,16247342650,22050,22050,22050,22050,0
20240220,163600,16247342650,22050,22050,22050,22050,0
20240220,163500,16247342650,22050,22050,22050,22050,0
20240220,163400,16247342650,22050,22050,22050,22050,0
20240220,163300,16247342650,22050,22050,22050,22050,0
20240220,163200,16247342650,22050,22050,22050,22050,0
20240220,163100,16247342650,22050,22050,22050,22050,0
20240220,163000,16247342650,22050,22050,22050,22050,0
20240220,162900,16247342650,22050,22050,22050,22050,0
20240220,162800,16247342650,22050,22050,22050,22050,0
20240220,162700,16247342650,22050,22050,22050,22050,0
20240220,162600,16247342650,22050,22050,22050,22050,0
20240220,162500,16247342650,22050,22050,22050,22050,0
20240220,162400,16247342650,22050,22050,22050,22050,23378
20240220,162300,16247342650,22050,22050,22050,22050,0
20240220,162200,16247342650,22050,22050,22050,22050,0
20240220,162100,16247342650,22050,22050,22050,22050,0
20240220,162000,16247342650,22050,22050,22050,22050,0
20240220,161900,16247342650,22050,22050,22050,22050,0
20240220,161800,16247342650,22050,22050,22050,22050,0
20240220,161700,16247342650,22050,22050,22050,22050,0
20240220,161600,16247342650,22050,22050,22050,22050,0
20240220,161500,16247342650,22050,22050,22050,22050,0
20240220,161400,16247342650,22050,22050,22050,22050,0
20240220,161300,16247342650,22050,22050,22050,22050,0
20240220,161200,16247342650,22050,22050,22050,22050,0
20240220,161100,16247342650,22050,22050,22050,22050,0
20240220,161000,16247342650,22050,22050,22050,22050,0
20240220,160900,16247342650,22050,22050,22050,22050,0
20240220,160800,16247342650,22050,22050,22050,22050,0
20240220,160700,16247342650,22050,22050,22050,22050,0
20240220,160600,16247342650,22050,22050,22050,22050,0
20240220,160500,16247342650,22050,22050,22050,22050,0
20240220,160400,16247342650,22050,22050,22050,22050,0
20240220,160300,16247342650,22050,22050,22050,22050,0
20240220,160200,16247342650,22050,22050,22050,22050,0
20240220,160100,16247342650,22050,22050,22050,22050,0
20240220,160000,16247342650,22050,22050,22050,22050,0
20240220,155900,16247342650,22050,22050,22050,22050,0
20240220,155800,16247342650,22050,22050,22050,22050,0
20240220,155700,16247342650,22050,22050,22050,22050,0
20240220,155600,16247342650,22050,22050,22050,22050,0
20240220,155500,16247342650,22050,22050,22050,22050,0
20240220,155400,16247342650,22050,22050,22050,22050,23378
20240220,155300,16247342650,22050,22050,22050,22050,0
20240220,155200,16247342650,22050,22050,22050,22050,0
20240220,155100,16247342650,22050,22050,22050,22050,0
20240220,155000,16247342650,22050,22050,22050,22050,0
20240220,154900,16247342650,22050,22050,22050,22050,0
20240220,154800,16247342650,22050,22050,22050,22050,0
20240220,154700,16247342650,22050,22050,22050,22050,0
20240220,154600,16247342650,22050,22050,22050,22050,0
20240220,154500,16247342650,22050,22050,22050,22050,0
20240220,154400,16247342650,22050,22050,22050,22050,0
20240220,154300,16247342650,22050,22050,22050,22050,0
20240220,154200,16247342650,22050,22050,22050,22050,0
20240220,154100,16247342650,22050,22050,22050,22050,0
20240220,154000,16247342650,22050,22050,22050,22050,0
20240220,153900,16247342650,22050,22050,22050,22050,0
20240220,153800,16247342650,22050,22050,22050,22050,0
20240220,153700,16247342650,22050,22050,22050,22050,0
20240220,153600,16247342650,22050,22050,22050,22050,0
20240220,153500,16247342650,22050,22050,22050,22050,0
20240220,153400,16247342650,22050,22050,22050,22050,0
20240220,153300,16247342650,22050,22050,22050,22050,0
20240220,153200,16247342650,22050,22050,22050,22050,0
20240220,153100,16247342650,22050,22050,22050,22050,0
20240220,153000,16247342650,22050,22050,22050,22050,23378
20240220,152900,15731857750,22100,22100,22100,22100,0
20240220,152800,15731857750,22100,22100,22100,22100,0
20240220,152700,15731857750,22100,22100,22100,22100,0
20240220,152600,15731857750,22100,22100,22100,22100,0
20240220,152500,15731857750,22100,22100,22100,22100,0
20240220,152400,15731857750,22100,22100,22100,22100,0
20240220,152300,15731857750,22100,22100,22100,22100,0
20240220,152200,15731857750,22100,22100,22100,22100,0
20240220,152100,15731857750,22100,22100,22100,22100,0
20240220,152000,15731857750,22100,22100,22100,22100,0
20240220,151900,15731857750,22100,22150,22150,22100,4650
20240220,151800,15629070600,22150,22050,22150,22050,3107
20240220,151700,15560402600,22050,22050,22100,22050,3110
20240220,151600,15491815050,22050,22050,22100,22050,1676
20240220,151500,15454853500,22100,22050,22100,22050,3116
20240220,151400,15386124700,22050,22050,22100,22050,2494
20240220,151300,15331099250,22050,22100,22100,22050,1792
20240220,151200,15291570550,22050,22100,22100,22050,2820
20240220,151100,15229363850,22100,22050,22100,22050,2207
20240220,151000,15180656350,22050,22050,22100,22050,2434
20240220,150900,15126966000,22050,22050,22100,22050,1769
20240220,150800,15087954450,22100,22100,22100,22050,2586
20240220,150700,15030920900,22100,22050,22100,22050,1687
20240220,150600,14993700950,22100,22050,22100,22050,2680
20240220,150500,14934568300,22100,22050,22100,22050,2381
20240220,150400,14882041300,22100,22050,22100,22050,4050
20240220,150300,14792675850,22100,22050,22100,22050,2245
20240220,150200,14743153200,22100,22100,22100,22050,1833
20240220,150100,14702724350,22100,22050,22100,22050,3314
20240220,150000,14629575450,22100,22050,22100,22050,1738
20240220,145900,14591226050,22050,22050,22100,22050,1406
20240220,145800,14560218900,22050,22050,22100,22050,3123
20240220,145700,14491352400,22050,22050,22100,22050,2249
20240220,145600,14441726500,22100,22100,22150,22050,950
20240220,145500,14420767900,22050,22100,22100,22050,3139
20240220,145400,14351465850,22100,22050,22150,22050,2806
20240220,145300,14289505350,22100,22100,22100,22050,2582
20240220,145200,14232513050,22100,22100,22100,22050,1562
20240220,145100,14198045950,22050,22050,22100,22050,2989
20240220,145000,14132104200,22100,22100,22100,22050,1690
20240220,144900,14094830400,22050,22100,22100,22050,1489
20240220,144800,14061986550,22100,22050,22100,22050,3609
20240220,144700,13982306500,22050,22100,22100,22050,2551
20240220,144600,13926049100,22100,22100,22100,22050,1600
20240220,144500,13890758950,22100,22050,22100,22050,1266
20240220,144400,13862835650,22100,22100,22100,22050,414
20240220,144300,13853699350,22100,22050,22100,22050,1296
20240220,144200,13825114000,22050,22050,22100,22050,850
20240220,144100,13806355850,22100,22100,22100,22050,919
20240220,144000,13786082400,22100,22100,22100,22050,636
20240220,143900,13772047550,22050,22050,22100,22050,1825
20240220,143800,13731784600,22100,22100,22100,22050,1381
20240220,143700,13701302600,22050,22050,22100,22050,790
20240220,143600,13683871750,22050,22050,22100,22050,1461
20240220,143500,13651647400,22050,22050,22100,22050,1081
20240220,143400,13627790600,22050,22050,22100,22050,2274
20240220,143300,13577567350,22050,22050,22100,22050,1491
20240220,143200,13544683600,22100,22100,22100,22050,884
20240220,143100,13525175950,22100,22050,22100,22050,1197
20240220,143000,13498779000,22050,22050,22100,22050,977
20240220,142900,13477202100,22050,22100,22100,22050,1590
20240220,142800,13442110500,22050,22050,22100,22050,1011
20240220,142700,13419808900,22050,22050,22100,22050,1186
20240220,142600,13393652250,22100,22100,22100,22050,939
20240220,142500,13372926300,22050,22100,22150,22050,1711
20240220,142400,13335179200,22100,22100,22100,22050,1117
20240220,142300,13310528350,22050,22100,22100,22050,900
20240220,142200,13290674950,22100,22100,22100,22050,2643
20240220,142100,13232287150,22050,22050,22100,22050,1140
20240220,142000,13207148250,22100,22050,22100,22050,1049
20240220,141900,13184002650,22050,22050,22100,22050,1922
20240220,141800,13141571150,22100,22100,22100,22050,1698
20240220,141700,13104092450,22100,22100,22100,22050,820
20240220,141600,13086009550,22050,22100,22100,22050,1069
20240220,141500,13062415250,22100,22100,22100,22050,847
20240220,141400,13043732350,22100,22050,22100,22050,1439
20240220,141300,13011993350,22050,22050,22100,22050,1220
20240220,141200,12985085900,22050,22100,22100,22050,500
20240220,141100,12974051100,22100,22050,22150,22050,984
20240220,141000,12952330400,22050,22100,22100,22050,1015
20240220,140900,12929935950,22100,22100,22150,22100,2245
20240220,140800,12880318600,22100,22050,22100,22050,2320
20240220,140700,12829071750,22100,22050,22100,22050,2272
20240220,140600,12778919650,22100,22050,22100,22050,1221
20240220,140500,12751977600,22050,22050,22100,22050,734
20240220,140400,12735788450,22100,22050,22100,22050,769
20240220,140300,12718820250,22100,22050,22100,22050,1273
20240220,140200,12690732000,22100,22050,22100,22050,798
20240220,140100,12673110900,22050,22100,22100,22050,932
20240220,140000,12652556000,22050,22100,22100,22050,1019
20240220,135900,12630064800,22100,22100,22100,22050,1652
20240220,135800,12593574300,22100,22100,22100,22050,805
20240220,135700,12575799950,22050,22100,22100,22050,1394
20240220,135600,12545034400,22100,22100,22100,22050,1291
20240220,135500,12516549600,22050,22050,22100,22050,1852
20240220,135400,12475703700,22100,22050,22100,22050,3947
20240220,135300,12388569950,22050,22100,22100,22050,710
20240220,135200,12372906950,22050,22100,22100,22050,1457
20240220,135100,12340772750,22100,22100,22100,22050,1340
20240220,135000,12311195050,22100,22050,22100,22050,1335
20240220,134900,12281717400,22050,22100,22100,22050,1091
20240220,134800,12257656350,22050,22100,22100,22050,2220
20240220,134700,12208645850,22100,22100,22100,22050,1594
20240220,134600,12173447450,22100,22100,22150,22050,12171
20240220,134500,11904489800,22150,22100,22150,22100,1429
20240220,134400,11872884750,22100,22150,22150,22100,3939
20240220,134300,11785828750,22100,22150,22150,22100,1384
20240220,134200,11755205950,22100,22100,22150,22100,1091
20240220,134100,11731087500,22100,22100,22150,22100,1350
20240220,134000,11701244700,22100,22100,22150,22100,385
20240220,133900,11692732800,22100,22150,22150,22100,1974
20240220,133800,11649057150,22150,22100,22150,22100,910
20240220,133700,11628941600,22100,22150,22150,22100,1452
20240220,133600,11596842200,22150,22100,22150,22100,1287
20240220,133500,11568380300,22100,22100,22150,22100,583
20240220,133400,11555490250,22100,22100,22150,22100,18709
20240220,133300,11142016600,22150,22100,22150,22100,597
20240220,133200,11128797150,22100,22150,22150,22100,1485
20240220,133100,11095952300,22100,22150,22150,22100,2435
20240220,133000,11042118950,22100,22150,22150,22100,464
20240220,132900,11031847300,22150,22150,22150,22100,1247
20240220,132800,11004250750,22150,22150,22150,22150,634
20240220,132700,10990207650,22150,22150,22150,22100,2064
20240220,132600,10944535850,22150,22100,22150,22100,1585
20240220,132500,10909437050,22150,22150,22150,22100,963
20240220,132400,10888143950,22150,22150,22150,22100,1684
20240220,132300,10850871500,22100,22150,22150,22100,661
20240220,132200,10836258300,22150,22150,22150,22100,937
20240220,132100,10815544050,22150,22100,22150,22100,319
20240220,132000,10808484200,22150,22150,22200,22100,1806
20240220,131900,10768475650,22150,22150,22200,22100,638
20240220,131800,10754357900,22150,22150,22150,22100,1776
20240220,131700,10715019600,22150,22150,22200,22150,518
20240220,131600,10703545750,22150,22150,22200,22150,583
20240220,131500,10690631550,22200,22150,22200,22150,922
20240220,131400,10670192450,22150,22200,22200,22150,1289
20240220,131300,10641640500,22200,22150,22200,22150,1725
20240220,131200,10603405400,22150,22100,22150,22100,770
20240220,131100,10586352100,22150,22150,22150,22100,1775
20240220,131000,10547054450,22100,22100,22150,22100,567
20240220,130900,10534517900,22100,22150,22150,22100,1100
20240220,130800,10510204700,22100,22150,22200,22100,2033
20240220,130700,10465173400,22150,22150,22200,22150,679
20240220,130600,10450133450,22150,22200,22200,22150,345
20240220,130500,10442491450,22200,22150,22200,22150,1500
20240220,130400,10409231300,22200,22150,22200,22150,618
20240220,130300,10395542500,22150,22150,22200,22150,413
20240220,130200,10386393800,22150,22150,22150,22150,724
20240220,130100,10370357200,22150,22200,22200,22150,16154
20240220,130000,10012420100,22200,22200,22250,22200,566
20240220,125900,9999847100,22200,22200,22250,22200,417
20240220,125800,9990589650,22200,22200,22250,22200,531
20240220,125700,9978801300,22200,22200,22250,22200,657
20240220,125600,9964215200,22200,22200,22200,22200,234
20240220,125500,9959020400,22200,22200,22250,22200,674
20240220,125400,9944052450,22250,22200,22250,22200,274
20240220,125300,9937965700,22200,22150,22200,22150,793
20240220,125200,9920380300,22150,22150,22200,22150,1074
20240220,125100,9896568550,22150,22150,22200,22150,3466
20240220,125000,9819756250,22200,22150,22200,22150,725
20240220,124900,9803681050,22150,22150,22200,22150,186
20240220,124800,9799557900,22150,22150,22200,22150,564
20240220,124700,9787063500,22150,22150,22200,22150,536
20240220,124600,9775190750,22150,22150,22200,22150,640
20240220,124500,9761004750,22150,22200,22200,22150,252
20240220,124400,9755416700,22200,22200,22200,22150,1137
20240220,124300,9730182950,22200,22150,22200,22150,834
20240220,124200,9711679250,22200,22150,22200,22150,358
20240220,124100,9703735500,22200,22200,22200,22150,445
20240220,124000,9693867250,22200,22200,22250,22150,591
20240220,123900,9680747950,22250,22200,22250,22200,799
20240220,123800,9663009800,22200,22150,22200,22150,455
20240220,123700,9652912050,22200,22150,22200,22150,781
20240220,123600,9635600750,22200,22200,22200,22150,1577
20240220,123500,9600601650,22200,22200,22200,22150,550
20240220,123400,9588409100,22200,22200,22200,22150,3512
20240220,123300,9510614750,22200,22200,22200,22150,912
20240220,123200,9490388550,22150,22150,22200,22150,302
20240220,123100,9483695750,22200,22200,22200,22150,589
20240220,123000,9470625400,22150,22150,22200,22150,406
20240220,122900,9461628850,22150,22250,22250,22150,2813
20240220,122800,9399181750,22200,22200,22250,22200,1491
20240220,122700,9366081450,22200,22200,22250,22200,441
20240220,122600,9356291100,22200,22200,22200,22200,467
20240220,122500,9345923700,22200,22250,22250,22200,224
20240220,122400,9340950850,22200,22200,22200,22150,725
20240220,122300,9324856200,22200,22150,22250,22150,1424
20240220,122200,9293264850,22150,22200,22200,22150,443
20240220,122100,9283449800,22150,22200,22200,22150,626
20240220,122000,9269572200,22150,22150,22200,22150,292
20240220,121900,9263104250,22150,22150,22200,22150,371
20240220,121800,9254885400,22150,22150,22200,22150,1133
20240220,121700,9229786450,22150,22200,22200,22150,1429
20240220,121600,9198062800,22250,22200,22250,22200,297
20240220,121500,9191467500,22200,22150,22200,22150,658
20240220,121400,9176877700,22200,22150,22200,22150,481
20240220,121300,9166211000,22200,22150,22200,22150,373
20240220,121200,9157933500,22250,22200,22250,22150,7593
20240220,121100,8989387850,22200,22200,22250,22200,531
20240220,121000,8977599550,22250,22250,22250,22200,351
20240220,120900,8969793450,22250,22200,22250,22200,567
20240220,120800,8957194650,22200,22300,22300,22200,1513
20240220,120700,8923529650,22300,22250,22300,22250,379
20240220,120600,8915096700,22250,22200,22250,22200,1790
20240220,120500,8875286250,22200,22200,22250,22200,460
20240220,120400,8865073750,22200,22200,22250,22200,451
20240220,120300,8855060450,22200,22200,22250,22200,339
20240220,120200,8847533900,22200,22250,22250,22200,558
20240220,120100,8835139000,22250,22200,22250,22200,1914
20240220,120000,8792648100,22200,22250,22250,22200,710
20240220,115900,8776882500,22250,22200,22250,22200,254
20240220,115800,8771243050,22200,22200,22200,22200,537
20240220,115700,8759321650,22200,22250,22250,22200,642
20240220,115600,8745065600,22200,22200,22250,22200,457
20240220,115500,8734918900,22200,22200,22250,22200,256
20240220,115400,8729235650,22200,22200,22250,22200,245
20240220,115300,8723796500,22250,22200,22250,22200,1958
20240220,115200,8680283150,22200,22150,22200,22150,109
20240220,115100,8677867700,22150,22200,22200,22150,1403
20240220,115000,8646732700,22200,22150,22200,22150,1482
20240220,114900,8613857950,22200,22150,22200,22150,252
20240220,114800,8608276000,22150,22150,22200,22150,602
20240220,114700,8594929650,22150,22150,22200,22150,521
20240220,114600,8583379200,22150,22200,22200,22150,10434
20240220,114500,8351755850,22200,22250,22250,22200,936
20240220,114400,8330972850,22200,22200,22200,22200,448
20240220,114300,8321027250,22250,22200,22250,22200,923
20240220,114200,8300519400,22250,22200,22250,22200,748
20240220,114100,8283910200,22200,22250,22250,22200,257
20240220,114000,8278196600,22250,22250,22300,22200,2361
20240220,113900,8225664550,22250,22200,22250,22200,3661
20240220,113800,8144232950,22200,22200,22250,22200,393
20240220,113700,8135508250,22200,22250,22250,22200,306
20240220,113600,8128711300,22200,22250,22250,22200,238
20240220,113500,8123425800,22200,22200,22250,22200,1218
20240220,113400,8096382400,22250,22250,22250,22200,153
20240220,113300,8092983850,22200,22200,22250,22200,388
20240220,113200,8084369150,22250,22200,22250,22200,464
20240220,113100,8074065650,22200,22200,22250,22200,656
20240220,113000,8059502200,22200,22200,22250,22200,278
20240220,112900,8053330550,22200,22250,22250,22200,771
20240220,112800,8036192000,22200,22200,22200,22200,1097
20240220,112700,8011838600,22200,22250,22250,22200,315
20240220,112600,8004844600,22200,22200,22250,22200,373
20240220,112500,7996563300,22250,22200,22250,22200,427
20240220,112400,7987083850,22200,22200,22250,22200,654
20240220,112300,7972564850,22200,22200,22250,22200,408
20240220,112200,7963506300,22200,22200,22250,22200,1177
20240220,112100,7937368850,22200,22200,22250,22200,721
20240220,112000,7921361650,22200,22250,22250,22200,725
20240220,111900,7905266100,22250,22200,22250,22200,1020
20240220,111800,7882621550,22200,22200,22250,22200,365
20240220,111700,7874518000,22250,22250,22250,22200,699
20240220,111600,7858998600,22200,22200,22250,22200,347
20240220,111500,7851295000,22200,22200,22250,22200,264
20240220,111400,7845432850,22200,22200,22250,22200,370
20240220,111300,7837218550,22200,22250,22250,22200,764
20240220,111200,7820254300,22250,22200,22250,22150,2461
20240220,111100,7765619650,22200,22200,22250,22150,2154
20240220,111000,7717800900,22150,22200,22200,22150,1366
20240220,110900,7687524250,22150,22150,22200,22150,259
20240220,110800,7681786600,22150,22150,22200,22150,1322
20240220,110700,7652452400,22150,22200,22200,22150,2246
20240220,110600,7602701500,22150,22150,22200,22100,3800
20240220,110500,7518531950,22150,22150,22200,22150,6704
20240220,110400,7370032950,22150,22200,22250,22150,19596
20240220,110300,6935030100,22250,22250,22250,22200,1730
20240220,110200,6896619150,22250,22250,22300,22200,10354
20240220,110100,6666278700,22250,22300,22350,22250,5961
20240220,110000,6533359200,22300,22300,22350,22300,2833
20240220,105900,6470062500,22300,22350,22350,22300,526
20240220,105800,6458329650,22350,22300,22350,22300,467
20240220,105700,6447911900,22300,22250,22350,22250,2016
20240220,105600,6402961300,22300,22300,22300,22250,607
20240220,105500,6389450400,22250,22300,22300,22250,1969
20240220,105400,6345600650,22300,22300,22350,22300,781
20240220,105300,6328184000,22300,22250,22300,22250,472
20240220,105200,6317669850,22300,22300,22300,22250,761
20240220,105100,6300726100,22250,22300,22300,22250,774
20240220,105000,6283493600,22250,22250,22300,22250,410
20240220,104900,6274364350,22250,22250,22300,22250,850
20240220,104800,6255433200,22250,22300,22300,22250,2005
20240220,104700,6210747050,22300,22300,22300,22250,2216
20240220,104600,6161436150,22250,22300,22300,22250,352
20240220,104500,6153596900,22250,22250,22300,22250,1347
20240220,104400,6123591000,22250,22250,22300,22250,1571
20240220,104300,6088632100,22300,22300,22300,22250,444
20240220,104200,6078738500,22300,22300,22300,22250,870
20240220,104100,6059359000,22250,22300,22350,22250,4946
20240220,104000,5949075750,22300,22300,22350,22300,611
20240220,103900,5935448150,22350,22300,22350,22300,769
20240220,103800,5918294950,22350,22300,22350,22300,2032
20240220,103700,5872920750,22350,22300,22350,22300,1186
20240220,103600,5846471000,22300,22300,22350,22300,546
20240220,103500,5834292650,22350,22300,22350,22300,691
20240220,103400,5818878500,22300,22300,22350,22300,2254
20240220,103300,5768612850,22300,22400,22450,22300,14541
20240220,103200,5443534850,22450,22400,22450,22400,263
20240220,103100,5437641800,22400,22400,22450,22400,1674
20240220,103000,5400121850,22400,22400,22450,22400,765
20240220,102900,5382973200,22400,22450,22450,22400,619
20240220,102800,5369098000,22400,22400,22450,22400,331
20240220,102700,5361678000,22400,22350,22450,22350,3615
20240220,102600,5280689600,22350,22400,22400,22350,772
20240220,102500,5263431850,22400,22400,22400,22350,199
20240220,102400,5258979950,22400,22400,22400,22350,516
20240220,102300,5247438300,22400,22400,22400,22350,564
20240220,102200,5234829750,22350,22400,22400,22350,742
20240220,102100,5218245550,22350,22350,22400,22350,1035
20240220,102000,5195076100,22350,22400,22400,22350,863
20240220,101900,5175762800,22350,22350,22400,22350,2421
20240220,101800,5121653350,22350,22350,22400,22350,325
20240220,101700,5114379550,22400,22350,22400,22350,381
20240220,101600,5105857200,22350,22300,22400,22300,1539
20240220,101500,5071479000,22350,22300,22350,22300,678
20240220,101400,5056344450,22300,22300,22350,22300,256
20240220,101300,5050632600,22300,22300,22350,22300,326
20240220,101200,5043362700,22300,22300,22350,22300,1281
20240220,101100,5014791700,22350,22300,22350,22300,306
20240220,101000,5007967650,22350,22300,22350,22300,1272
20240220,100900,4979600850,22300,22300,22350,22300,416
20240220,100800,4970320350,22350,22350,22350,22300,1289
20240220,100700,4941531750,22350,22350,22400,22350,327
20240220,100600,4934219800,22350,22350,22400,22350,486
20240220,100500,4923357550,22400,22300,22400,22300,809
20240220,100400,4905302750,22350,22300,22350,22300,711
20240220,100300,4889427650,22350,22300,22350,22250,1784
20240220,100200,4849663600,22300,22300,22350,22300,3354
20240220,100100,4774867700,22300,22300,22350,22300,1494
20240220,100000,4741551200,22300,22300,22350,22300,1469
20240220,095900,4708791600,22350,22350,22350,22300,1509
20240220,095800,4675069350,22350,22300,22400,22300,929
20240220,095700,4654323800,22300,22300,22400,22300,962
20240220,095600,4632841500,22350,22300,22350,22300,678
20240220,095500,4617717350,22350,22300,22350,22300,1629
20240220,095400,4581319550,22350,22300,22350,22300,707
20240220,095300,4565548400,22300,22300,22350,22300,746
20240220,095200,4548906950,22300,22300,22350,22300,414
20240220,095100,4539672200,22300,22300,22350,22300,1087
20240220,095000,4515386100,22350,22300,22400,22300,1274
20240220,094900,4486935300,22300,22350,22350,22300,605
20240220,094800,4473425550,22350,22300,22350,22300,813
20240220,094700,4455267800,22300,22300,22300,22250,2885
20240220,094600,4390965600,22300,22250,22300,22250,806
20240220,094500,4373030500,22250,22300,22300,22250,1316
20240220,094400,4343698350,22400,22250,22400,22200,5107
20240220,094300,4229990700,22250,22300,22300,22200,22204
20240220,094200,3735431300,22300,22350,22350,22300,1064
20240220,094100,3711680350,22350,22350,22350,22300,782
20240220,094000,3694215750,22350,22350,22350,22300,3693
20240220,093900,3611763250,22350,22300,22400,22300,2295
20240220,093800,3560474850,22300,22400,22400,22300,2058
20240220,093700,3514485000,22350,22350,22400,22350,3029
20240220,093600,3446785100,22400,22350,22400,22300,4114
20240220,093500,3354866500,22350,22350,22350,22300,4026
20240220,093400,3264885850,22350,22450,22450,22300,17552
20240220,093300,2871998250,22450,22450,22500,22400,2471
20240220,093200,2816517250,22500,22500,22550,22450,5383
20240220,093100,2695510250,22500,22450,22550,22400,5734
20240220,093000,2566739400,22400,22400,22450,22400,1017
20240220,092900,2543956450,22400,22450,22450,22400,1949
20240220,092800,2500287800,22450,22450,22500,22400,1138
20240220,092700,2474754250,22450,22500,22500,22450,1898
20240220,092600,2432135950,22500,22450,22500,22450,4620
20240220,092500,2328407250,22450,22500,22550,22450,3824
20240220,092400,2242403750,22550,22500,22600,22500,1201
20240220,092300,2215331750,22550,22500,22550,22450,1846
20240220,092200,2173802650,22500,22600,22600,22500,18967
20240220,092100,1746581600,22550,22600,22600,22550,2121
20240220,092000,1698679300,22550,22650,22650,22550,3760
20240220,091900,1613716800,22650,22650,22700,22650,6139
20240220,091800,1474668000,22650,22700,22700,22650,573
20240220,091700,1461688950,22650,22700,22700,22650,856
20240220,091600,1442298650,22750,22700,22750,22700,1119
20240220,091500,1416889850,22700,22750,22750,22700,209
20240220,091400,1412142300,22750,22700,22750,22650,754
20240220,091300,1395003050,22750,22700,22750,22650,921
20240220,091200,1374097250,22700,22700,22750,22650,971
20240220,091100,1352041000,22700,22650,22750,22650,296
20240220,091000,1345322850,22700,22700,22750,22650,3626
20240220,090900,1262972000,22750,22800,22800,22700,6356
20240220,090800,1118372800,22800,22800,22850,22750,2192
20240220,090700,1068402150,22850,22800,22850,22800,3531
20240220,090600,987856750,22800,22750,22850,22700,9562
20240220,090500,769785450,22800,22800,22800,22700,2475
20240220,090400,713463400,22750,22800,22800,22700,2308
20240220,090300,660962750,22750,22800,22850,22750,2687
20240220,090200,599712300,22800,22850,22900,22550,5890
20240220,090100,465802250,22850,22950,22950,22850,9897
20240220,090000,239197050,22950,22700,23000,22700,10474