stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203300,2139675870,6710,6710,6710,6710,7474
20240220,203200,2139675870,6710,6710,6710,6710,0
20240220,203100,2139675870,6710,6710,6710,6710,0
20240220,203000,2139675870,6710,6710,6710,6710,0
20240220,202900,2139675870,6710,6710,6710,6710,0
20240220,202800,2139675870,6710,6710,6710,6710,0
20240220,202700,2139675870,6710,6710,6710,6710,0
20240220,202600,2139675870,6710,6710,6710,6710,0
20240220,202500,2139675870,6710,6710,6710,6710,0
20240220,202400,2139675870,6710,6710,6710,6710,0
20240220,202300,2139675870,6710,6710,6710,6710,0
20240220,202200,2139675870,6710,6710,6710,6710,0
20240220,202100,2139675870,6710,6710,6710,6710,0
20240220,202000,2139675870,6710,6710,6710,6710,0
20240220,201900,2139675870,6710,6710,6710,6710,0
20240220,201800,2139675870,6710,6710,6710,6710,0
20240220,201700,2139675870,6710,6710,6710,6710,0
20240220,201600,2139675870,6710,6710,6710,6710,0
20240220,201500,2139675870,6710,6710,6710,6710,0
20240220,201400,2139675870,6710,6710,6710,6710,0
20240220,201300,2139675870,6710,6710,6710,6710,0
20240220,201200,2139675870,6710,6710,6710,6710,0
20240220,201100,2139675870,6710,6710,6710,6710,0
20240220,201000,2139675870,6710,6710,6710,6710,0
20240220,200900,2139675870,6710,6710,6710,6710,0
20240220,200800,2139675870,6710,6710,6710,6710,0
20240220,200700,2139675870,6710,6710,6710,6710,0
20240220,200600,2139675870,6710,6710,6710,6710,0
20240220,200500,2139675870,6710,6710,6710,6710,0
20240220,200400,2139675870,6710,6710,6710,6710,0
20240220,200300,2139675870,6710,6710,6710,6710,7474
20240220,200200,2139675870,6710,6710,6710,6710,0
20240220,200100,2139675870,6710,6710,6710,6710,0
20240220,200000,2139675870,6710,6710,6710,6710,0
20240220,195900,2139675870,6710,6710,6710,6710,0
20240220,195800,2139675870,6710,6710,6710,6710,0
20240220,195700,2139675870,6710,6710,6710,6710,0
20240220,195600,2139675870,6710,6710,6710,6710,0
20240220,195500,2139675870,6710,6710,6710,6710,0
20240220,195400,2139675870,6710,6710,6710,6710,0
20240220,195300,2139675870,6710,6710,6710,6710,0
20240220,195200,2139675870,6710,6710,6710,6710,0
20240220,195100,2139675870,6710,6710,6710,6710,0
20240220,195000,2139675870,6710,6710,6710,6710,0
20240220,194900,2139675870,6710,6710,6710,6710,0
20240220,194800,2139675870,6710,6710,6710,6710,0
20240220,194700,2139675870,6710,6710,6710,6710,0
20240220,194600,2139675870,6710,6710,6710,6710,0
20240220,194500,2139675870,6710,6710,6710,6710,0
20240220,194400,2139675870,6710,6710,6710,6710,0
20240220,194300,2139675870,6710,6710,6710,6710,0
20240220,194200,2139675870,6710,6710,6710,6710,0
20240220,194100,2139675870,6710,6710,6710,6710,0
20240220,194000,2139675870,6710,6710,6710,6710,0
20240220,193900,2139675870,6710,6710,6710,6710,0
20240220,193800,2139675870,6710,6710,6710,6710,0
20240220,193700,2139675870,6710,6710,6710,6710,0
20240220,193600,2139675870,6710,6710,6710,6710,0
20240220,193500,2139675870,6710,6710,6710,6710,0
20240220,193400,2139675870,6710,6710,6710,6710,0
20240220,193300,2139675870,6710,6710,6710,6710,7474
20240220,193200,2139675870,6710,6710,6710,6710,0
20240220,193100,2139675870,6710,6710,6710,6710,0
20240220,193000,2139675870,6710,6710,6710,6710,0
20240220,192900,2139675870,6710,6710,6710,6710,0
20240220,192800,2139675870,6710,6710,6710,6710,0
20240220,192700,2139675870,6710,6710,6710,6710,0
20240220,192600,2139675870,6710,6710,6710,6710,0
20240220,192500,2139675870,6710,6710,6710,6710,0
20240220,192400,2139675870,6710,6710,6710,6710,0
20240220,192300,2139675870,6710,6710,6710,6710,0
20240220,192200,2139675870,6710,6710,6710,6710,0
20240220,192100,2139675870,6710,6710,6710,6710,0
20240220,192000,2139675870,6710,6710,6710,6710,0
20240220,191900,2139675870,6710,6710,6710,6710,0
20240220,191800,2139675870,6710,6710,6710,6710,0
20240220,191700,2139675870,6710,6710,6710,6710,0
20240220,191600,2139675870,6710,6710,6710,6710,0
20240220,191500,2139675870,6710,6710,6710,6710,0
20240220,191400,2139675870,6710,6710,6710,6710,0
20240220,191300,2139675870,6710,6710,6710,6710,0
20240220,191200,2139675870,6710,6710,6710,6710,0
20240220,191100,2139675870,6710,6710,6710,6710,0
20240220,191000,2139675870,6710,6710,6710,6710,0
20240220,190900,2139675870,6710,6710,6710,6710,0
20240220,190800,2139675870,6710,6710,6710,6710,0
20240220,190700,2139675870,6710,6710,6710,6710,0
20240220,190600,2139675870,6710,6710,6710,6710,0
20240220,190500,2139675870,6710,6710,6710,6710,0
20240220,190400,2139675870,6710,6710,6710,6710,0
20240220,190300,2139675870,6710,6710,6710,6710,7474
20240220,190200,2139675870,6710,6710,6710,6710,0
20240220,190100,2139675870,6710,6710,6710,6710,0
20240220,190000,2139675870,6710,6710,6710,6710,0
20240220,185900,2139675870,6710,6710,6710,6710,0
20240220,185800,2139675870,6710,6710,6710,6710,0
20240220,185700,2139675870,6710,6710,6710,6710,0
20240220,185600,2139675870,6710,6710,6710,6710,0
20240220,185500,2139675870,6710,6710,6710,6710,0
20240220,185400,2139675870,6710,6710,6710,6710,0
20240220,185300,2139675870,6710,6710,6710,6710,0
20240220,185200,2139675870,6710,6710,6710,6710,0
20240220,185100,2139675870,6710,6710,6710,6710,0
20240220,185000,2139675870,6710,6710,6710,6710,0
20240220,184900,2139675870,6710,6710,6710,6710,0
20240220,184800,2139675870,6710,6710,6710,6710,0
20240220,184700,2139675870,6710,6710,6710,6710,0
20240220,184600,2139675870,6710,6710,6710,6710,0
20240220,184500,2139675870,6710,6710,6710,6710,0
20240220,184400,2139675870,6710,6710,6710,6710,0
20240220,184300,2139675870,6710,6710,6710,6710,0
20240220,184200,2139675870,6710,6710,6710,6710,0
20240220,184100,2139675870,6710,6710,6710,6710,0
20240220,184000,2139675870,6710,6710,6710,6710,0
20240220,183900,2139675870,6710,6710,6710,6710,0
20240220,183800,2139675870,6710,6710,6710,6710,0
20240220,183700,2139675870,6710,6710,6710,6710,0
20240220,183600,2139675870,6710,6710,6710,6710,0
20240220,183500,2139675870,6710,6710,6710,6710,0
20240220,183400,2139675870,6710,6710,6710,6710,0
20240220,183300,2139675870,6710,6710,6710,6710,7474
20240220,183200,2139675870,6710,6710,6710,6710,0
20240220,183100,2139675870,6710,6710,6710,6710,0
20240220,183000,2139675870,6710,6710,6710,6710,0
20240220,182900,2139675870,6710,6710,6710,6710,0
20240220,182800,2139675870,6710,6710,6710,6710,0
20240220,182700,2139675870,6710,6710,6710,6710,0
20240220,182600,2139675870,6710,6710,6710,6710,0
20240220,182500,2139675870,6710,6710,6710,6710,0
20240220,182400,2139675870,6710,6710,6710,6710,0
20240220,182300,2139675870,6710,6710,6710,6710,0
20240220,182200,2139675870,6710,6710,6710,6710,0
20240220,182100,2139675870,6710,6710,6710,6710,0
20240220,182000,2139675870,6710,6710,6710,6710,0
20240220,181900,2139675870,6710,6710,6710,6710,0
20240220,181800,2139675870,6710,6710,6710,6710,0
20240220,181700,2139675870,6710,6710,6710,6710,0
20240220,181600,2139675870,6710,6710,6710,6710,0
20240220,181500,2139675870,6710,6710,6710,6710,0
20240220,181400,2139675870,6710,6710,6710,6710,0
20240220,181300,2139675870,6710,6710,6710,6710,0
20240220,181200,2139675870,6710,6710,6710,6710,0
20240220,181100,2139675870,6710,6710,6710,6710,0
20240220,181000,2139675870,6710,6710,6710,6710,0
20240220,180900,2139675870,6710,6710,6710,6710,0
20240220,180800,2139675870,6710,6710,6710,6710,0
20240220,180700,2139675870,6710,6710,6710,6710,0
20240220,180600,2139675870,6710,6710,6710,6710,0
20240220,180500,2139675870,6710,6710,6710,6710,0
20240220,180400,2139675870,6710,6710,6710,6710,0
20240220,180300,2139675870,6710,6710,6710,6710,7474
20240220,180200,2139675870,6710,6710,6710,6710,0
20240220,180100,2139675870,6710,6710,6710,6710,0
20240220,180000,2139675870,6710,6710,6710,6710,0
20240220,175900,2139675870,6710,6710,6710,6710,0
20240220,175800,2139675870,6710,6710,6710,6710,0
20240220,175700,2139675870,6710,6710,6710,6710,0
20240220,175600,2139675870,6710,6710,6710,6710,0
20240220,175500,2139675870,6710,6710,6710,6710,0
20240220,175400,2139675870,6710,6710,6710,6710,0
20240220,175300,2139675870,6710,6710,6710,6710,0
20240220,175200,2139675870,6710,6710,6710,6710,0
20240220,175100,2139675870,6710,6710,6710,6710,0
20240220,175000,2139675870,6710,6710,6710,6710,0
20240220,174900,2139675870,6710,6710,6710,6710,0
20240220,174800,2139675870,6710,6710,6710,6710,0
20240220,174700,2139675870,6710,6710,6710,6710,0
20240220,174600,2139675870,6710,6710,6710,6710,0
20240220,174500,2139675870,6710,6710,6710,6710,0
20240220,174400,2139675870,6710,6710,6710,6710,0
20240220,174300,2139675870,6710,6710,6710,6710,0
20240220,174200,2139675870,6710,6710,6710,6710,0
20240220,174100,2139675870,6710,6710,6710,6710,0
20240220,174000,2139675870,6710,6710,6710,6710,0
20240220,173900,2139675870,6710,6710,6710,6710,0
20240220,173800,2139675870,6710,6710,6710,6710,0
20240220,173700,2139675870,6710,6710,6710,6710,0
20240220,173600,2139675870,6710,6710,6710,6710,0
20240220,173500,2139675870,6710,6710,6710,6710,0
20240220,173400,2139675870,6710,6710,6710,6710,0
20240220,173300,2139675870,6710,6710,6710,6710,7474
20240220,173200,2139675870,6710,6710,6710,6710,0
20240220,173100,2139675870,6710,6710,6710,6710,0
20240220,173000,2139675870,6710,6710,6710,6710,0
20240220,172900,2139675870,6710,6710,6710,6710,0
20240220,172800,2139675870,6710,6710,6710,6710,0
20240220,172700,2139675870,6710,6710,6710,6710,0
20240220,172600,2139675870,6710,6710,6710,6710,0
20240220,172500,2139675870,6710,6710,6710,6710,0
20240220,172400,2139675870,6710,6710,6710,6710,0
20240220,172300,2139675870,6710,6710,6710,6710,0
20240220,172200,2139675870,6710,6710,6710,6710,0
20240220,172100,2139675870,6710,6710,6710,6710,0
20240220,172000,2139675870,6710,6710,6710,6710,0
20240220,171900,2139675870,6710,6710,6710,6710,0
20240220,171800,2139675870,6710,6710,6710,6710,0
20240220,171700,2139675870,6710,6710,6710,6710,0
20240220,171600,2139675870,6710,6710,6710,6710,0
20240220,171500,2139675870,6710,6710,6710,6710,0
20240220,171400,2139675870,6710,6710,6710,6710,0
20240220,171300,2139675870,6710,6710,6710,6710,0
20240220,171200,2139675870,6710,6710,6710,6710,0
20240220,171100,2139675870,6710,6710,6710,6710,0
20240220,171000,2139675870,6710,6710,6710,6710,0
20240220,170900,2139675870,6710,6710,6710,6710,0
20240220,170800,2139675870,6710,6710,6710,6710,0
20240220,170700,2139675870,6710,6710,6710,6710,0
20240220,170600,2139675870,6710,6710,6710,6710,0
20240220,170500,2139675870,6710,6710,6710,6710,0
20240220,170400,2139675870,6710,6710,6710,6710,0
20240220,170300,2139675870,6710,6710,6710,6710,7474
20240220,170200,2139675870,6710,6710,6710,6710,0
20240220,170100,2139675870,6710,6710,6710,6710,0
20240220,170000,2139675870,6710,6710,6710,6710,0
20240220,165900,2139675870,6710,6710,6710,6710,0
20240220,165800,2139675870,6710,6710,6710,6710,0
20240220,165700,2139675870,6710,6710,6710,6710,0
20240220,165600,2139675870,6710,6710,6710,6710,0
20240220,165500,2139675870,6710,6710,6710,6710,0
20240220,165400,2139675870,6710,6710,6710,6710,0
20240220,165300,2139675870,6710,6710,6710,6710,0
20240220,165200,2139675870,6710,6710,6710,6710,0
20240220,165100,2139675870,6710,6710,6710,6710,0
20240220,165000,2139675870,6710,6710,6710,6710,0
20240220,164900,2139675870,6710,6710,6710,6710,0
20240220,164800,2139675870,6710,6710,6710,6710,0
20240220,164700,2139675870,6710,6710,6710,6710,0
20240220,164600,2139675870,6710,6710,6710,6710,0
20240220,164500,2139675870,6710,6710,6710,6710,0
20240220,164400,2139675870,6710,6710,6710,6710,0
20240220,164300,2139675870,6710,6710,6710,6710,0
20240220,164200,2139675870,6710,6710,6710,6710,0
20240220,164100,2139675870,6710,6710,6710,6710,0
20240220,164000,2139675870,6710,6710,6710,6710,0
20240220,163900,2139675870,6710,6710,6710,6710,0
20240220,163800,2139675870,6710,6710,6710,6710,0
20240220,163700,2139675870,6710,6710,6710,6710,0
20240220,163600,2139675870,6710,6710,6710,6710,0
20240220,163500,2139675870,6710,6710,6710,6710,0
20240220,163400,2139675870,6710,6710,6710,6710,0
20240220,163300,2139675870,6710,6710,6710,6710,7474
20240220,163200,2139675870,6710,6710,6710,6710,0
20240220,163100,2139675870,6710,6710,6710,6710,0
20240220,163000,2139675870,6710,6710,6710,6710,0
20240220,162900,2139675870,6710,6710,6710,6710,0
20240220,162800,2139675870,6710,6710,6710,6710,0
20240220,162700,2139675870,6710,6710,6710,6710,0
20240220,162600,2139675870,6710,6710,6710,6710,0
20240220,162500,2139675870,6710,6710,6710,6710,0
20240220,162400,2139675870,6710,6710,6710,6710,0
20240220,162300,2139675870,6710,6710,6710,6710,0
20240220,162200,2139675870,6710,6710,6710,6710,0
20240220,162100,2139675870,6710,6710,6710,6710,0
20240220,162000,2139675870,6710,6710,6710,6710,0
20240220,161900,2139675870,6710,6710,6710,6710,0
20240220,161800,2139675870,6710,6710,6710,6710,0
20240220,161700,2139675870,6710,6710,6710,6710,0
20240220,161600,2139675870,6710,6710,6710,6710,0
20240220,161500,2139675870,6710,6710,6710,6710,0
20240220,161400,2139675870,6710,6710,6710,6710,0
20240220,161300,2139675870,6710,6710,6710,6710,0
20240220,161200,2139675870,6710,6710,6710,6710,0
20240220,161100,2139675870,6710,6710,6710,6710,0
20240220,161000,2139675870,6710,6710,6710,6710,0
20240220,160900,2139675870,6710,6710,6710,6710,0
20240220,160800,2139675870,6710,6710,6710,6710,0
20240220,160700,2139675870,6710,6710,6710,6710,0
20240220,160600,2139675870,6710,6710,6710,6710,0
20240220,160500,2139675870,6710,6710,6710,6710,0
20240220,160400,2139675870,6710,6710,6710,6710,0
20240220,160300,2139675870,6710,6710,6710,6710,7474
20240220,160200,2139675870,6710,6710,6710,6710,0
20240220,160100,2139675870,6710,6710,6710,6710,0
20240220,160000,2139675870,6710,6710,6710,6710,0
20240220,155900,2139675870,6710,6710,6710,6710,0
20240220,155800,2139675870,6710,6710,6710,6710,0
20240220,155700,2139675870,6710,6710,6710,6710,0
20240220,155600,2139675870,6710,6710,6710,6710,0
20240220,155500,2139675870,6710,6710,6710,6710,0
20240220,155400,2139675870,6710,6710,6710,6710,0
20240220,155300,2139675870,6710,6710,6710,6710,0
20240220,155200,2139675870,6710,6710,6710,6710,0
20240220,155100,2139675870,6710,6710,6710,6710,0
20240220,155000,2139675870,6710,6710,6710,6710,0
20240220,154900,2139675870,6710,6710,6710,6710,0
20240220,154800,2139675870,6710,6710,6710,6710,0
20240220,154700,2139675870,6710,6710,6710,6710,0
20240220,154600,2139675870,6710,6710,6710,6710,0
20240220,154500,2139675870,6710,6710,6710,6710,0
20240220,154400,2139675870,6710,6710,6710,6710,0
20240220,154300,2139675870,6710,6710,6710,6710,0
20240220,154200,2139675870,6710,6710,6710,6710,0
20240220,154100,2139675870,6710,6710,6710,6710,0
20240220,154000,2139675870,6710,6710,6710,6710,0
20240220,153900,2139675870,6710,6710,6710,6710,0
20240220,153800,2139675870,6710,6710,6710,6710,0
20240220,153700,2139675870,6710,6710,6710,6710,0
20240220,153600,2139675870,6710,6710,6710,6710,0
20240220,153500,2139675870,6710,6710,6710,6710,0
20240220,153400,2139675870,6710,6710,6710,6710,0
20240220,153300,2139675870,6710,6710,6710,6710,7474
20240220,153200,2139675870,6710,6710,6710,6710,0
20240220,153100,2139675870,6710,6710,6710,6710,0
20240220,153000,2139675870,6710,6710,6710,6710,7474
20240220,152900,2089525330,6690,6690,6690,6690,0
20240220,152800,2089525330,6690,6690,6690,6690,0
20240220,152700,2089525330,6690,6690,6690,6690,0
20240220,152600,2089525330,6690,6690,6690,6690,0
20240220,152500,2089525330,6690,6690,6690,6690,0
20240220,152400,2089525330,6690,6690,6690,6690,0
20240220,152300,2089525330,6690,6690,6690,6690,0
20240220,152200,2089525330,6690,6690,6690,6690,0
20240220,152100,2089525330,6690,6690,6690,6690,0
20240220,152000,2089525330,6690,6690,6690,6690,0
20240220,151900,2089525330,6690,6680,6690,6670,1477
20240220,151800,2079663750,6680,6690,6690,6680,1861
20240220,151700,2067230960,6690,6690,6690,6690,67
20240220,151600,2066782730,6690,6690,6690,6690,600
20240220,151500,2062768730,6690,6670,6690,6670,3364
20240220,151400,2040330810,6670,6690,6690,6670,201
20240220,151300,2038988000,6670,6670,6680,6670,620
20240220,151200,2034852500,6670,6670,6680,6670,2820
20240220,151100,2016042600,6670,6680,6680,6670,1104
20240220,151000,2008669550,6680,6690,6690,6680,32
20240220,150900,2008455680,6690,6690,6690,6690,5
20240220,150800,2008422230,6690,6670,6690,6670,570
20240220,150700,2004614310,6680,6680,6680,6680,581
20240220,150600,2000733230,6680,6670,6680,6670,204
20240220,150500,1999372540,6680,6680,6680,6680,1013
20240220,150400,1992605700,6690,6680,6690,6680,522
20240220,150300,1989118720,6680,6680,6680,6680,5
20240220,150200,1989085320,6670,6690,6690,6670,1341
20240220,150100,1980126930,6690,6680,6690,6680,1225
20240220,150000,1971943920,6680,6680,6680,6670,35
20240220,145900,1971710340,6680,6670,6680,6670,1233
20240220,145800,1963476210,6680,6690,6690,6680,826
20240220,145700,1957952750,6690,6680,6690,6680,154
20240220,145600,1956922500,6680,6690,6690,6680,454
20240220,145500,1953886360,6690,6690,6690,6680,547
20240220,145400,1950227070,6690,6690,6690,6680,17
20240220,145300,1950113370,6680,6680,6680,6680,50
20240220,145200,1949779370,6680,6680,6690,6680,749
20240220,145100,1944775030,6690,6690,6690,6690,55
20240220,145000,1944407080,6690,6690,6690,6690,171
20240220,144900,1943263090,6700,6710,6710,6700,75
20240220,144800,1942760580,6710,6710,6710,6710,1
20240220,144700,1942753870,6710,6710,6710,6710,80
20240220,144600,1942217070,6680,6680,6680,6680,2102
20240220,144500,1928175710,6680,6710,6710,6680,159
20240220,144400,1927113290,6710,6710,6710,6690,761
20240220,144300,1922017740,6710,6700,6710,6690,850
20240220,144200,1916320860,6700,6700,6700,6700,0
20240220,144100,1916320860,6700,6700,6700,6700,663
20240220,144000,1911878760,6700,6690,6700,6690,340
20240220,143900,1909601160,6700,6710,6710,6700,1263
20240220,143800,1901133060,6710,6700,6710,6700,149
20240220,143700,1900134750,6700,6680,6700,6680,171
20240220,143600,1898992450,6680,6680,6690,6680,464
20240220,143500,1895892830,6670,6690,6690,6670,2050
20240220,143400,1882198830,6680,6680,6680,6680,50
20240220,143300,1881864830,6680,6680,6680,6680,2
20240220,143200,1881851470,6700,6700,6700,6700,0
20240220,143100,1881851470,6700,6700,6700,6700,1
20240220,143000,1881844770,6710,6700,6710,6700,2
20240220,142900,1881831360,6680,6680,6680,6680,707
20240220,142800,1877108600,6680,6680,6680,6680,1000
20240220,142700,1870428600,6680,6680,6680,6680,55
20240220,142600,1870061200,6670,6680,6680,6670,283
20240220,142500,1868172990,6670,6680,6680,6670,5000
20240220,142400,1834817940,6680,6680,6680,6680,750
20240220,142300,1829807940,6680,6680,6680,6680,150
20240220,142200,1828805940,6680,6670,6680,6670,451
20240220,142100,1825794760,6680,6690,6690,6680,3226
20240220,142000,1804235100,6690,6700,6700,6690,378
20240220,141900,1801706270,6690,6700,6700,6690,1234
20240220,141800,1793442970,6710,6710,6710,6710,58
20240220,141700,1793053790,6710,6710,6710,6710,1986
20240220,141600,1779727730,6710,6700,6710,6700,1034
20240220,141500,1772789930,6700,6700,6710,6700,746
20240220,141400,1767787540,6700,6700,6700,6700,191
20240220,141300,1766507840,6700,6690,6700,6690,730
20240220,141200,1761617160,6690,6680,6700,6680,283
20240220,141100,1759724010,6700,6690,6700,6670,463
20240220,141000,1756627550,6680,6670,6690,6670,440
20240220,140900,1753691600,6680,6680,6680,6680,162
20240220,140800,1752609440,6680,6680,6680,6680,21
20240220,140700,1752469160,6680,6680,6680,6680,32
20240220,140600,1752255400,6680,6680,6690,6680,553
20240220,140500,1748561300,6690,6670,6690,6670,342
20240220,140400,1746278820,6670,6670,6670,6670,565
20240220,140300,1742510270,6670,6680,6680,6670,941
20240220,140200,1736229340,6680,6680,6680,6680,78
20240220,140100,1735708300,6680,6680,6680,6680,15
20240220,140000,1735608100,6680,6680,6680,6680,200
20240220,135900,1734272100,6670,6670,6670,6670,168
20240220,135800,1733151540,6670,6690,6690,6670,357
20240220,135700,1730768230,6690,6690,6690,6690,108
20240220,135600,1730045710,6690,6690,6690,6690,62
20240220,135500,1729630930,6690,6690,6690,6690,49
20240220,135400,1729303120,6680,6690,6690,6680,4
20240220,135300,1729276390,6690,6690,6690,6690,63
20240220,135200,1728854920,6700,6680,6700,6680,2
20240220,135100,1728841540,6680,6680,6680,6670,578
20240220,135000,1724984970,6670,6670,6700,6670,255
20240220,134900,1723284090,6670,6710,6710,6670,5453
20240220,134800,1686844360,6670,6680,6680,6670,152
20240220,134700,1685829900,6670,6700,6700,6670,311
20240220,134600,1683752500,6700,6680,6700,6680,10
20240220,134500,1683685680,6680,6690,6690,6680,209
20240220,134400,1682289510,6690,6700,6700,6690,903
20240220,134300,1676248390,6710,6710,6710,6710,1
20240220,134200,1676241680,6720,6690,6720,6690,266
20240220,134100,1674461300,6690,6690,6690,6690,120
20240220,134000,1673658500,6720,6720,6720,6720,3
20240220,133900,1673638340,6690,6690,6690,6690,0
20240220,133800,1673638340,6690,6690,6690,6690,4
20240220,133700,1673611580,6670,6710,6710,6670,3122
20240220,133600,1652735800,6710,6710,6710,6710,101
20240220,133500,1652058090,6700,6710,6710,6700,240
20240220,133400,1650449890,6710,6710,6710,6710,99
20240220,133300,1649785600,6710,6700,6710,6700,128
20240220,133200,1648927720,6700,6700,6710,6700,315
20240220,133100,1646817120,6700,6710,6710,6700,18
20240220,133000,1646696500,6710,6710,6710,6710,798
20240220,132900,1641341920,6710,6710,6710,6710,300
20240220,132800,1639328920,6710,6720,6720,6710,232
20240220,132700,1637771680,6710,6710,6710,6710,1
20240220,132600,1637764970,6720,6720,6720,6720,5
20240220,132500,1637731370,6720,6720,6720,6720,16
20240220,132400,1637623850,6710,6720,6720,6710,1017
20240220,132300,1630799080,6720,6710,6720,6710,210
20240220,132200,1629387890,6720,6720,6720,6720,6
20240220,132100,1629347570,6720,6720,6720,6720,15
20240220,132000,1629246770,6720,6720,6720,6720,7
20240220,131900,1629199730,6720,6690,6720,6680,910
20240220,131800,1623120530,6680,6710,6710,6680,751
20240220,131700,1618100560,6710,6710,6710,6710,2
20240220,131600,1618087140,6680,6710,6710,6680,5377
20240220,131500,1582117500,6720,6720,6720,6720,715
20240220,131400,1577312700,6720,6720,6730,6720,755
20240220,131300,1572239090,6720,6720,6720,6720,6
20240220,131200,1572198770,6720,6710,6720,6710,111
20240220,131100,1571453860,6710,6700,6720,6700,5181
20240220,131000,1536740350,6700,6710,6720,6700,1010
20240220,130900,1529972850,6730,6730,6730,6730,0
20240220,130800,1529972850,6730,6700,6730,6700,2
20240220,130700,1529959420,6720,6720,6720,6720,0
20240220,130600,1529959420,6720,6720,6720,6720,2
20240220,130500,1529945980,6700,6700,6700,6700,119
20240220,130400,1529148680,6700,6700,6700,6700,0
20240220,130300,1529148680,6700,6700,6700,6700,210
20240220,130200,1527741680,6700,6700,6700,6700,20
20240220,130100,1527607680,6700,6720,6720,6700,1233
20240220,130000,1519346560,6700,6710,6710,6700,41
20240220,125900,1519071560,6700,6700,6700,6700,250
20240220,125800,1517396560,6710,6710,6710,6710,1
20240220,125700,1517389850,6710,6700,6710,6700,16
20240220,125600,1517282640,6710,6720,6720,6710,150
20240220,125500,1516274650,6720,6690,6720,6690,29
20240220,125400,1516079850,6690,6690,6690,6690,0
20240220,125300,1516079850,6690,6690,6710,6690,722
20240220,125200,1511248910,6690,6700,6700,6690,57
20240220,125100,1510867070,6700,6690,6700,6690,103
20240220,125000,1510177990,6690,6690,6690,6680,2060
20240220,124900,1496416640,6690,6690,6690,6690,1421
20240220,124800,1486910150,6690,6710,6710,6690,827
20240220,124700,1481372700,6700,6700,6700,6700,40
20240220,124600,1481104700,6700,6690,6700,6690,175
20240220,124500,1479933850,6690,6690,6690,6690,2040
20240220,124400,1466286250,6690,6700,6700,6690,115
20240220,124300,1465516270,6690,6690,6690,6690,2
20240220,124200,1465502890,6690,6690,6690,6690,0
20240220,124100,1465502890,6690,6700,6710,6690,867
20240220,124000,1459695820,6700,6710,6710,6700,4294
20240220,123900,1430924630,6720,6720,6720,6720,1
20240220,123800,1430917910,6720,6710,6720,6710,351
20240220,123700,1428562690,6720,6710,6720,6710,104
20240220,123600,1427864830,6710,6720,6720,6710,679
20240220,123500,1423308730,6720,6710,6720,6710,12
20240220,123400,1423228110,6710,6710,6710,6710,1
20240220,123300,1423221400,6710,6710,6710,6710,53
20240220,123200,1422865770,6720,6720,6720,6720,6
20240220,123100,1422825450,6710,6720,6730,6710,123
20240220,123000,1421999620,6710,6710,6710,6710,942
20240220,122900,1415678800,6710,6710,6710,6710,0
20240220,122800,1415678800,6710,6710,6710,6710,0
20240220,122700,1415678800,6710,6720,6720,6710,330
20240220,122600,1413461500,6730,6730,6730,6730,4
20240220,122500,1413434580,6730,6730,6730,6730,10
20240220,122400,1413367280,6730,6730,6730,6730,160
20240220,122300,1412290480,6740,6730,6740,6730,48
20240220,122200,1411967370,6730,6730,6730,6720,60
20240220,122100,1411564070,6720,6740,6740,6720,569
20240220,122000,1407740170,6740,6740,6740,6740,0
20240220,121900,1407740170,6740,6730,6740,6710,28
20240220,121800,1407551740,6710,6710,6720,6710,182
20240220,121700,1406330470,6710,6710,6710,6710,10
20240220,121600,1406263370,6720,6720,6720,6720,345
20240220,121500,1403944970,6720,6720,6720,6720,25
20240220,121400,1403776970,6720,6720,6720,6720,1635
20240220,121300,1392789770,6720,6740,6740,6720,77
20240220,121200,1392271560,6740,6740,6740,6740,6
20240220,121100,1392231120,6740,6740,6740,6740,4
20240220,121000,1392204160,6740,6740,6740,6740,819
20240220,120900,1386684100,6740,6740,6740,6740,132
20240220,120800,1385794420,6750,6750,6750,6720,750
20240220,120700,1380742000,6750,6750,6750,6750,103
20240220,120600,1380046750,6750,6750,6750,6750,252
20240220,120500,1378345750,6750,6750,6750,6750,997
20240220,120400,1371616000,6740,6740,6740,6740,71
20240220,120300,1371137460,6740,6750,6750,6740,35
20240220,120200,1370901260,6750,6740,6750,6740,18
20240220,120100,1370779920,6750,6740,6750,6740,65
20240220,120000,1370341810,6750,6750,6750,6750,1
20240220,115900,1370335060,6750,6750,6750,6750,50
20240220,115800,1369997560,6750,6750,6750,6750,152
20240220,115700,1368971560,6750,6740,6750,6740,2
20240220,115600,1368958070,6740,6740,6740,6740,8
20240220,115500,1368904150,6740,6740,6740,6740,16
20240220,115400,1368796310,6730,6740,6740,6730,171
20240220,115300,1367644620,6740,6740,6740,6740,373
20240220,115200,1365130600,6730,6730,6730,6730,235
20240220,115100,1363549050,6730,6740,6740,6730,652
20240220,115000,1359154780,6740,6740,6740,6740,10
20240220,114900,1359087380,6740,6730,6740,6730,30
20240220,114800,1358885330,6730,6740,6740,6730,103
20240220,114700,1358192110,6730,6730,6740,6730,351
20240220,114600,1355829780,6730,6730,6730,6730,234
20240220,114500,1354254960,6730,6730,6730,6730,100
20240220,114400,1353581960,6740,6730,6740,6730,4
20240220,114300,1353555030,6730,6730,6730,6730,10
20240220,114200,1353487730,6730,6730,6730,6730,8
20240220,114100,1353433890,6730,6730,6740,6730,116
20240220,114000,1352653170,6730,6730,6730,6730,119
20240220,113900,1351852300,6750,6750,6750,6750,155
20240220,113800,1350806050,6750,6710,6750,6710,2
20240220,113700,1350792590,6710,6710,6710,6710,0
20240220,113600,1350792590,6710,6710,6710,6710,0
20240220,113500,1350792590,6710,6710,6710,6710,299
20240220,113400,1348786300,6710,6730,6730,6710,2065
20240220,113300,1334916960,6730,6720,6730,6720,405
20240220,113200,1332191860,6720,6720,6720,6720,2
20240220,113100,1332178420,6720,6730,6730,6720,346
20240220,113000,1329849860,6730,6730,6730,6730,101
20240220,112900,1329170130,6750,6730,6750,6730,13
20240220,112800,1329082440,6730,6750,6750,6730,751
20240220,112700,1324027190,6760,6760,6760,6760,0
20240220,112600,1324027190,6760,6760,6760,6760,1
20240220,112500,1324020430,6730,6720,6730,6720,678
20240220,112400,1319457500,6720,6730,6730,6720,389
20240220,112300,1316839540,6720,6730,6730,6720,383
20240220,112200,1314265640,6720,6720,6720,6720,0
20240220,112100,1314265640,6720,6720,6720,6720,49
20240220,112000,1313936360,6720,6720,6720,6720,61
20240220,111900,1313526440,6710,6730,6730,6710,630
20240220,111800,1309289740,6730,6720,6730,6710,546
20240220,111700,1305620820,6710,6710,6710,6710,100
20240220,111600,1304949820,6710,6710,6710,6710,44
20240220,111500,1304654580,6700,6710,6710,6700,1166
20240220,111400,1296830990,6700,6700,6700,6700,53
20240220,111300,1296475890,6700,6710,6710,6700,951
20240220,111200,1290104000,6720,6720,6720,6720,62
20240220,111100,1289687360,6720,6700,6720,6700,19
20240220,111000,1289559700,6700,6700,6700,6690,1822
20240220,110900,1277352310,6690,6700,6710,6690,2373
20240220,110800,1261473750,6700,6710,6710,6700,1067
20240220,110700,1254323120,6710,6700,6710,6700,275
20240220,110600,1252480350,6700,6700,6700,6700,180
20240220,110500,1251274350,6700,6700,6700,6700,882
20240220,110400,1245364950,6700,6710,6710,6700,1425
20240220,110300,1235803730,6710,6720,6720,6710,1445
20240220,110200,1226094830,6720,6720,6720,6720,0
20240220,110100,1226094830,6720,6730,6730,6720,33
20240220,110000,1225872770,6720,6730,6730,6720,93
20240220,105900,1225247710,6730,6730,6730,6720,187
20240220,105800,1223990930,6720,6720,6720,6720,0
20240220,105700,1223990930,6720,6720,6720,6720,400
20240220,105600,1221302930,6720,6720,6720,6720,32
20240220,105500,1221087890,6720,6740,6740,6720,2507
20240220,105400,1204220650,6740,6740,6740,6740,1195
20240220,105300,1196166350,6740,6760,6760,6740,1067
20240220,105200,1188967570,6760,6770,6770,6760,510
20240220,105100,1185519470,6770,6770,6770,6770,147
20240220,105000,1184524280,6760,6770,6770,6760,1480
20240220,104900,1174507200,6760,6760,6770,6760,215
20240220,104800,1173053790,6760,6760,6760,6760,175
20240220,104700,1171870790,6760,6760,6760,6760,649
20240220,104600,1167483550,6760,6750,6760,6750,1371
20240220,104500,1158216000,6750,6760,6760,6750,460
20240220,104400,1155110960,6760,6770,6770,6760,1026
20240220,104300,1148175190,6770,6770,6770,6770,816
20240220,104200,1142650870,6770,6760,6770,6760,686
20240220,104100,1138008150,6760,6760,6760,6760,25
20240220,104000,1137839150,6770,6740,6770,6740,2260
20240220,103900,1122589950,6740,6740,6740,6730,1707
20240220,103800,1111092130,6740,6740,6750,6740,288
20240220,103700,1109150710,6740,6750,6750,6740,210
20240220,103600,1107734770,6750,6750,6750,6750,26
20240220,103500,1107559270,6740,6740,6740,6730,482
20240220,103400,1104313270,6740,6750,6750,6740,966
20240220,103300,1097802200,6750,6740,6750,6740,114
20240220,103200,1097033820,6740,6740,6740,6740,10
20240220,103100,1096966420,6730,6740,6740,6730,1530
20240220,103000,1086655710,6740,6740,6740,6740,1
20240220,102900,1086648970,6740,6740,6740,6740,259
20240220,102800,1084903310,6740,6750,6750,6730,4326
20240220,102700,1055752880,6750,6750,6750,6750,1
20240220,102600,1055746130,6750,6750,6750,6750,2
20240220,102500,1055732630,6740,6740,6740,6740,31
20240220,102400,1055523690,6740,6750,6750,6740,261
20240220,102300,1053764250,6750,6760,6760,6750,244
20240220,102200,1052117220,6760,6760,6760,6750,1120
20240220,102100,1044547960,6750,6760,6760,6750,97
20240220,102000,1043892270,6760,6760,6760,6760,158
20240220,101900,1042824190,6760,6760,6760,6760,86
20240220,101800,1042242830,6760,6780,6780,6760,697
20240220,101700,1037520350,6790,6780,6790,6780,418
20240220,101600,1034684280,6780,6780,6790,6780,220
20240220,101500,1033192560,6790,6780,6790,6780,1098
20240220,101400,1025745500,6780,6770,6780,6770,935
20240220,101300,1019411210,6770,6770,6770,6770,100
20240220,101200,1018734210,6750,6750,6780,6750,584
20240220,101100,1014782110,6750,6750,6760,6750,1882
20240220,101000,1002066650,6750,6750,6750,6750,231
20240220,100900,1000507400,6750,6760,6760,6750,1756
20240220,100800,988649790,6770,6750,6770,6750,2
20240220,100700,988636270,6750,6750,6770,6750,1957
20240220,100600,975402190,6760,6740,6760,6740,2025
20240220,100500,961735640,6740,6750,6750,6740,662
20240220,100400,957269320,6750,6750,6750,6750,2036
20240220,100300,943526320,6750,6730,6750,6730,19
20240220,100200,943398140,6730,6750,6750,6730,755
20240220,100100,938309250,6750,6750,6750,6740,128
20240220,100000,937445260,6750,6730,6750,6720,253
20240220,095900,935741640,6730,6720,6750,6720,15
20240220,095800,935640690,6720,6720,6720,6720,1
20240220,095700,935633970,6750,6740,6750,6720,459
20240220,095600,932545900,6730,6730,6730,6730,20
20240220,095500,932411300,6750,6750,6750,6750,4
20240220,095400,932384300,6750,6750,6750,6750,12
20240220,095300,932303300,6750,6750,6750,6730,54
20240220,095200,931939270,6740,6750,6750,6740,5
20240220,095100,931905540,6750,6710,6750,6710,535
20240220,095000,928298600,6710,6710,6750,6710,40
20240220,094900,928030080,6710,6730,6730,6710,1145
20240220,094800,920328790,6730,6750,6750,6730,201
20240220,094700,918976020,6740,6740,6740,6720,30
20240220,094600,918773980,6750,6720,6750,6700,3041
20240220,094500,898350910,6720,6690,6720,6690,217
20240220,094400,896895580,6690,6690,6690,6690,272
20240220,094300,895075900,6690,6730,6730,6690,110
20240220,094200,894337320,6730,6690,6730,6690,298
20240220,094100,892343560,6690,6720,6730,6690,327
20240220,094000,890146370,6720,6730,6730,6690,352
20240220,093900,887791110,6700,6730,6730,6690,1360
20240220,093800,878685590,6690,6710,6710,6690,944
20240220,093700,872361840,6710,6730,6730,6710,305
20240220,093600,870312640,6730,6730,6730,6730,1127
20240220,093500,862727930,6730,6740,6760,6730,980
20240220,093400,856126680,6740,6740,6760,6730,1072
20240220,093300,848909160,6730,6730,6740,6730,74
20240220,093200,848411130,6720,6740,6740,6720,2662
20240220,093100,830495200,6740,6760,6760,6740,934
20240220,093000,824186810,6760,6760,6760,6750,326
20240220,092900,821985180,6750,6760,6760,6730,766
20240220,092800,816816860,6790,6740,6790,6740,543
20240220,092700,813144780,6780,6730,6780,6710,1602
20240220,092600,802348440,6730,6720,6730,6710,760
20240220,092500,797238610,6710,6690,6710,6690,768
20240220,092400,792098130,6690,6690,6710,6680,1778
20240220,092300,780203630,6690,6700,6710,6690,1944
20240220,092200,767195200,6710,6680,6710,6680,105
20240220,092100,766491740,6690,6660,6690,6660,1309
20240220,092000,757762300,6650,6660,6680,6650,8150
20240220,091900,703505460,6660,6660,6670,6650,3155
20240220,091800,682505860,6660,6670,6670,6650,7162
20240220,091700,634853160,6670,6670,6670,6660,4669
20240220,091600,603727140,6670,6700,6700,6670,4080
20240220,091500,576404620,6700,6710,6730,6690,2876
20240220,091400,557149000,6740,6700,6750,6700,2677
20240220,091300,539167580,6700,6660,6700,6660,1350
20240220,091200,530145340,6660,6690,6700,6650,12281
20240220,091100,448277150,6690,6710,6720,6690,1958
20240220,091000,435167650,6720,6730,6750,6680,9795
20240220,090900,369616980,6750,6730,6750,6710,4019
20240220,090800,342600720,6740,6770,6770,6730,3468
20240220,090700,319176740,6790,6790,6800,6780,1669
20240220,090600,307856820,6790,6800,6800,6790,1341
20240220,090500,298744230,6820,6770,6820,6770,1135
20240220,090400,291053340,6770,6750,6780,6740,2482
20240220,090300,274315830,6790,6820,6840,6760,10836
20240220,090200,200797240,6830,6850,6860,6780,5399
20240220,090100,163907010,6860,6800,6860,6800,3843
20240220,090000,137663450,6780,6800,6820,6770,20259