stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,203800,11371124340,7650,7650,7650,7650,18073
20240222,203700,11371124340,7650,7650,7650,7650,0
20240222,203600,11371124340,7650,7650,7650,7650,0
20240222,203500,11371124340,7650,7650,7650,7650,0
20240222,203400,11371124340,7650,7650,7650,7650,0
20240222,203300,11371124340,7650,7650,7650,7650,0
20240222,203200,11371124340,7650,7650,7650,7650,0
20240222,203100,11371124340,7650,7650,7650,7650,0
20240222,203000,11371124340,7650,7650,7650,7650,0
20240222,202900,11371124340,7650,7650,7650,7650,0
20240222,202800,11371124340,7650,7650,7650,7650,0
20240222,202700,11371124340,7650,7650,7650,7650,0
20240222,202600,11371124340,7650,7650,7650,7650,0
20240222,202500,11371124340,7650,7650,7650,7650,0
20240222,202400,11371124340,7650,7650,7650,7650,0
20240222,202300,11371124340,7650,7650,7650,7650,0
20240222,202200,11371124340,7650,7650,7650,7650,0
20240222,202100,11371124340,7650,7650,7650,7650,0
20240222,202000,11371124340,7650,7650,7650,7650,0
20240222,201900,11371124340,7650,7650,7650,7650,0
20240222,201800,11371124340,7650,7650,7650,7650,0
20240222,201700,11371124340,7650,7650,7650,7650,0
20240222,201600,11371124340,7650,7650,7650,7650,0
20240222,201500,11371124340,7650,7650,7650,7650,0
20240222,201400,11371124340,7650,7650,7650,7650,0
20240222,201300,11371124340,7650,7650,7650,7650,0
20240222,201200,11371124340,7650,7650,7650,7650,0
20240222,201100,11371124340,7650,7650,7650,7650,0
20240222,201000,11371124340,7650,7650,7650,7650,0
20240222,200900,11371124340,7650,7650,7650,7650,0
20240222,200800,11371124340,7650,7650,7650,7650,18073
20240222,200700,11371124340,7650,7650,7650,7650,0
20240222,200600,11371124340,7650,7650,7650,7650,0
20240222,200500,11371124340,7650,7650,7650,7650,0
20240222,200400,11371124340,7650,7650,7650,7650,0
20240222,200300,11371124340,7650,7650,7650,7650,0
20240222,200200,11371124340,7650,7650,7650,7650,0
20240222,200100,11371124340,7650,7650,7650,7650,0
20240222,200000,11371124340,7650,7650,7650,7650,0
20240222,195900,11371124340,7650,7650,7650,7650,0
20240222,195800,11371124340,7650,7650,7650,7650,0
20240222,195700,11371124340,7650,7650,7650,7650,0
20240222,195600,11371124340,7650,7650,7650,7650,0
20240222,195500,11371124340,7650,7650,7650,7650,0
20240222,195400,11371124340,7650,7650,7650,7650,0
20240222,195300,11371124340,7650,7650,7650,7650,0
20240222,195200,11371124340,7650,7650,7650,7650,0
20240222,195100,11371124340,7650,7650,7650,7650,0
20240222,195000,11371124340,7650,7650,7650,7650,0
20240222,194900,11371124340,7650,7650,7650,7650,0
20240222,194800,11371124340,7650,7650,7650,7650,0
20240222,194700,11371124340,7650,7650,7650,7650,0
20240222,194600,11371124340,7650,7650,7650,7650,0
20240222,194500,11371124340,7650,7650,7650,7650,0
20240222,194400,11371124340,7650,7650,7650,7650,0
20240222,194300,11371124340,7650,7650,7650,7650,0
20240222,194200,11371124340,7650,7650,7650,7650,0
20240222,194100,11371124340,7650,7650,7650,7650,0
20240222,194000,11371124340,7650,7650,7650,7650,0
20240222,193900,11371124340,7650,7650,7650,7650,0
20240222,193800,11371124340,7650,7650,7650,7650,18073
20240222,193700,11371124340,7650,7650,7650,7650,0
20240222,193600,11371124340,7650,7650,7650,7650,0
20240222,193500,11371124340,7650,7650,7650,7650,0
20240222,193400,11371124340,7650,7650,7650,7650,0
20240222,193300,11371124340,7650,7650,7650,7650,0
20240222,193200,11371124340,7650,7650,7650,7650,0
20240222,193100,11371124340,7650,7650,7650,7650,0
20240222,193000,11371124340,7650,7650,7650,7650,0
20240222,192900,11371124340,7650,7650,7650,7650,0
20240222,192800,11371124340,7650,7650,7650,7650,0
20240222,192700,11371124340,7650,7650,7650,7650,0
20240222,192600,11371124340,7650,7650,7650,7650,0
20240222,192500,11371124340,7650,7650,7650,7650,0
20240222,192400,11371124340,7650,7650,7650,7650,0
20240222,192300,11371124340,7650,7650,7650,7650,0
20240222,192200,11371124340,7650,7650,7650,7650,0
20240222,192100,11371124340,7650,7650,7650,7650,0
20240222,192000,11371124340,7650,7650,7650,7650,0
20240222,191900,11371124340,7650,7650,7650,7650,0
20240222,191800,11371124340,7650,7650,7650,7650,0
20240222,191700,11371124340,7650,7650,7650,7650,0
20240222,191600,11371124340,7650,7650,7650,7650,0
20240222,191500,11371124340,7650,7650,7650,7650,0
20240222,191400,11371124340,7650,7650,7650,7650,0
20240222,191300,11371124340,7650,7650,7650,7650,0
20240222,191200,11371124340,7650,7650,7650,7650,0
20240222,191100,11371124340,7650,7650,7650,7650,0
20240222,191000,11371124340,7650,7650,7650,7650,0
20240222,190900,11371124340,7650,7650,7650,7650,0
20240222,190800,11371124340,7650,7650,7650,7650,18073
20240222,190700,11371124340,7650,7650,7650,7650,0
20240222,190600,11371124340,7650,7650,7650,7650,0
20240222,190500,11371124340,7650,7650,7650,7650,0
20240222,190400,11371124340,7650,7650,7650,7650,0
20240222,190300,11371124340,7650,7650,7650,7650,0
20240222,190200,11371124340,7650,7650,7650,7650,0
20240222,190100,11371124340,7650,7650,7650,7650,0
20240222,190000,11371124340,7650,7650,7650,7650,0
20240222,185900,11371124340,7650,7650,7650,7650,0
20240222,185800,11371124340,7650,7650,7650,7650,0
20240222,185700,11371124340,7650,7650,7650,7650,0
20240222,185600,11371124340,7650,7650,7650,7650,0
20240222,185500,11371124340,7650,7650,7650,7650,0
20240222,185400,11371124340,7650,7650,7650,7650,0
20240222,185300,11371124340,7650,7650,7650,7650,0
20240222,185200,11371124340,7650,7650,7650,7650,0
20240222,185100,11371124340,7650,7650,7650,7650,0
20240222,185000,11371124340,7650,7650,7650,7650,0
20240222,184900,11371124340,7650,7650,7650,7650,0
20240222,184800,11371124340,7650,7650,7650,7650,0
20240222,184700,11371124340,7650,7650,7650,7650,0
20240222,184600,11371124340,7650,7650,7650,7650,0
20240222,184500,11371124340,7650,7650,7650,7650,0
20240222,184400,11371124340,7650,7650,7650,7650,0
20240222,184300,11371124340,7650,7650,7650,7650,0
20240222,184200,11371124340,7650,7650,7650,7650,0
20240222,184100,11371124340,7650,7650,7650,7650,0
20240222,184000,11371124340,7650,7650,7650,7650,0
20240222,183900,11371124340,7650,7650,7650,7650,0
20240222,183800,11371124340,7650,7650,7650,7650,18073
20240222,183700,11371124340,7650,7650,7650,7650,0
20240222,183600,11371124340,7650,7650,7650,7650,0
20240222,183500,11371124340,7650,7650,7650,7650,0
20240222,183400,11371124340,7650,7650,7650,7650,0
20240222,183300,11371124340,7650,7650,7650,7650,0
20240222,183200,11371124340,7650,7650,7650,7650,0
20240222,183100,11371124340,7650,7650,7650,7650,0
20240222,183000,11371124340,7650,7650,7650,7650,0
20240222,182900,11371124340,7650,7650,7650,7650,0
20240222,182800,11371124340,7650,7650,7650,7650,0
20240222,182700,11371124340,7650,7650,7650,7650,0
20240222,182600,11371124340,7650,7650,7650,7650,0
20240222,182500,11371124340,7650,7650,7650,7650,0
20240222,182400,11371124340,7650,7650,7650,7650,0
20240222,182300,11371124340,7650,7650,7650,7650,0
20240222,182200,11371124340,7650,7650,7650,7650,0
20240222,182100,11371124340,7650,7650,7650,7650,0
20240222,182000,11371124340,7650,7650,7650,7650,0
20240222,181900,11371124340,7650,7650,7650,7650,0
20240222,181800,11371124340,7650,7650,7650,7650,0
20240222,181700,11371124340,7650,7650,7650,7650,0
20240222,181600,11371124340,7650,7650,7650,7650,0
20240222,181500,11371124340,7650,7650,7650,7650,0
20240222,181400,11371124340,7650,7650,7650,7650,0
20240222,181300,11371124340,7650,7650,7650,7650,0
20240222,181200,11371124340,7650,7650,7650,7650,0
20240222,181100,11371124340,7650,7650,7650,7650,0
20240222,181000,11371124340,7650,7650,7650,7650,0
20240222,180900,11371124340,7650,7650,7650,7650,0
20240222,180800,11371124340,7650,7650,7650,7650,18073
20240222,180700,11371124340,7650,7650,7650,7650,0
20240222,180600,11371124340,7650,7650,7650,7650,0
20240222,180500,11371124340,7650,7650,7650,7650,0
20240222,180400,11371124340,7650,7650,7650,7650,0
20240222,180300,11371124340,7650,7650,7650,7650,0
20240222,180200,11371124340,7650,7650,7650,7650,0
20240222,180100,11371124340,7650,7650,7650,7650,0
20240222,180000,11371124340,7650,7650,7650,7650,0
20240222,175900,11371124340,7650,7650,7650,7650,0
20240222,175800,11371124340,7650,7650,7650,7650,0
20240222,175700,11371124340,7650,7650,7650,7650,0
20240222,175600,11371124340,7650,7650,7650,7650,0
20240222,175500,11371124340,7650,7650,7650,7650,0
20240222,175400,11371124340,7650,7650,7650,7650,0
20240222,175300,11371124340,7650,7650,7650,7650,0
20240222,175200,11371124340,7650,7650,7650,7650,0
20240222,175100,11371124340,7650,7650,7650,7650,0
20240222,175000,11371124340,7650,7650,7650,7650,0
20240222,174900,11371124340,7650,7650,7650,7650,0
20240222,174800,11371124340,7650,7650,7650,7650,0
20240222,174700,11371124340,7650,7650,7650,7650,0
20240222,174600,11371124340,7650,7650,7650,7650,0
20240222,174500,11371124340,7650,7650,7650,7650,0
20240222,174400,11371124340,7650,7650,7650,7650,0
20240222,174300,11371124340,7650,7650,7650,7650,0
20240222,174200,11371124340,7650,7650,7650,7650,0
20240222,174100,11371124340,7650,7650,7650,7650,0
20240222,174000,11371124340,7650,7650,7650,7650,0
20240222,173900,11371124340,7650,7650,7650,7650,0
20240222,173800,11371124340,7650,7650,7650,7650,18073
20240222,173700,11371124340,7650,7650,7650,7650,0
20240222,173600,11371124340,7650,7650,7650,7650,0
20240222,173500,11371124340,7650,7650,7650,7650,0
20240222,173400,11371124340,7650,7650,7650,7650,0
20240222,173300,11371124340,7650,7650,7650,7650,0
20240222,173200,11371124340,7650,7650,7650,7650,0
20240222,173100,11371124340,7650,7650,7650,7650,0
20240222,173000,11371124340,7650,7650,7650,7650,0
20240222,172900,11371124340,7650,7650,7650,7650,0
20240222,172800,11371124340,7650,7650,7650,7650,0
20240222,172700,11371124340,7650,7650,7650,7650,0
20240222,172600,11371124340,7650,7650,7650,7650,0
20240222,172500,11371124340,7650,7650,7650,7650,0
20240222,172400,11371124340,7650,7650,7650,7650,0
20240222,172300,11371124340,7650,7650,7650,7650,0
20240222,172200,11371124340,7650,7650,7650,7650,0
20240222,172100,11371124340,7650,7650,7650,7650,0
20240222,172000,11371124340,7650,7650,7650,7650,0
20240222,171900,11371124340,7650,7650,7650,7650,0
20240222,171800,11371124340,7650,7650,7650,7650,0
20240222,171700,11371124340,7650,7650,7650,7650,0
20240222,171600,11371124340,7650,7650,7650,7650,0
20240222,171500,11371124340,7650,7650,7650,7650,0
20240222,171400,11371124340,7650,7650,7650,7650,0
20240222,171300,11371124340,7650,7650,7650,7650,0
20240222,171200,11371124340,7650,7650,7650,7650,0
20240222,171100,11371124340,7650,7650,7650,7650,0
20240222,171000,11371124340,7650,7650,7650,7650,0
20240222,170900,11371124340,7650,7650,7650,7650,0
20240222,170800,11371124340,7650,7650,7650,7650,18073
20240222,170700,11371124340,7650,7650,7650,7650,0
20240222,170600,11371124340,7650,7650,7650,7650,0
20240222,170500,11371124340,7650,7650,7650,7650,0
20240222,170400,11371124340,7650,7650,7650,7650,0
20240222,170300,11371124340,7650,7650,7650,7650,0
20240222,170200,11371124340,7650,7650,7650,7650,0
20240222,170100,11371124340,7650,7650,7650,7650,0
20240222,170000,11371124340,7650,7650,7650,7650,0
20240222,165900,11371124340,7650,7650,7650,7650,0
20240222,165800,11371124340,7650,7650,7650,7650,0
20240222,165700,11371124340,7650,7650,7650,7650,0
20240222,165600,11371124340,7650,7650,7650,7650,0
20240222,165500,11371124340,7650,7650,7650,7650,0
20240222,165400,11371124340,7650,7650,7650,7650,0
20240222,165300,11371124340,7650,7650,7650,7650,0
20240222,165200,11371124340,7650,7650,7650,7650,0
20240222,165100,11371124340,7650,7650,7650,7650,0
20240222,165000,11371124340,7650,7650,7650,7650,0
20240222,164900,11371124340,7650,7650,7650,7650,0
20240222,164800,11371124340,7650,7650,7650,7650,0
20240222,164700,11371124340,7650,7650,7650,7650,0
20240222,164600,11371124340,7650,7650,7650,7650,0
20240222,164500,11371124340,7650,7650,7650,7650,0
20240222,164400,11371124340,7650,7650,7650,7650,0
20240222,164300,11371124340,7650,7650,7650,7650,0
20240222,164200,11371124340,7650,7650,7650,7650,0
20240222,164100,11371124340,7650,7650,7650,7650,0
20240222,164000,11371124340,7650,7650,7650,7650,0
20240222,163900,11371124340,7650,7650,7650,7650,0
20240222,163800,11371124340,7650,7650,7650,7650,18073
20240222,163700,11371124340,7650,7650,7650,7650,0
20240222,163600,11371124340,7650,7650,7650,7650,0
20240222,163500,11371124340,7650,7650,7650,7650,0
20240222,163400,11371124340,7650,7650,7650,7650,0
20240222,163300,11371124340,7650,7650,7650,7650,0
20240222,163200,11371124340,7650,7650,7650,7650,0
20240222,163100,11371124340,7650,7650,7650,7650,0
20240222,163000,11371124340,7650,7650,7650,7650,0
20240222,162900,11371124340,7650,7650,7650,7650,0
20240222,162800,11371124340,7650,7650,7650,7650,0
20240222,162700,11371124340,7650,7650,7650,7650,0
20240222,162600,11371124340,7650,7650,7650,7650,0
20240222,162500,11371124340,7650,7650,7650,7650,0
20240222,162400,11371124340,7650,7650,7650,7650,0
20240222,162300,11371124340,7650,7650,7650,7650,0
20240222,162200,11371124340,7650,7650,7650,7650,0
20240222,162100,11371124340,7650,7650,7650,7650,0
20240222,162000,11371124340,7650,7650,7650,7650,0
20240222,161900,11371124340,7650,7650,7650,7650,0
20240222,161800,11371124340,7650,7650,7650,7650,0
20240222,161700,11371124340,7650,7650,7650,7650,0
20240222,161600,11371124340,7650,7650,7650,7650,0
20240222,161500,11371124340,7650,7650,7650,7650,0
20240222,161400,11371124340,7650,7650,7650,7650,0
20240222,161300,11371124340,7650,7650,7650,7650,0
20240222,161200,11371124340,7650,7650,7650,7650,0
20240222,161100,11371124340,7650,7650,7650,7650,0
20240222,161000,11371124340,7650,7650,7650,7650,0
20240222,160900,11371124340,7650,7650,7650,7650,0
20240222,160800,11371124340,7650,7650,7650,7650,18073
20240222,160700,11371124340,7650,7650,7650,7650,0
20240222,160600,11371124340,7650,7650,7650,7650,0
20240222,160500,11371124340,7650,7650,7650,7650,0
20240222,160400,11371124340,7650,7650,7650,7650,0
20240222,160300,11371124340,7650,7650,7650,7650,0
20240222,160200,11371124340,7650,7650,7650,7650,0
20240222,160100,11371124340,7650,7650,7650,7650,0
20240222,160000,11371124340,7650,7650,7650,7650,0
20240222,155900,11371124340,7650,7650,7650,7650,0
20240222,155800,11371124340,7650,7650,7650,7650,0
20240222,155700,11371124340,7650,7650,7650,7650,0
20240222,155600,11371124340,7650,7650,7650,7650,0
20240222,155500,11371124340,7650,7650,7650,7650,0
20240222,155400,11371124340,7650,7650,7650,7650,0
20240222,155300,11371124340,7650,7650,7650,7650,0
20240222,155200,11371124340,7650,7650,7650,7650,0
20240222,155100,11371124340,7650,7650,7650,7650,0
20240222,155000,11371124340,7650,7650,7650,7650,0
20240222,154900,11371124340,7650,7650,7650,7650,0
20240222,154800,11371124340,7650,7650,7650,7650,0
20240222,154700,11371124340,7650,7650,7650,7650,0
20240222,154600,11371124340,7650,7650,7650,7650,0
20240222,154500,11371124340,7650,7650,7650,7650,0
20240222,154400,11371124340,7650,7650,7650,7650,0
20240222,154300,11371124340,7650,7650,7650,7650,0
20240222,154200,11371124340,7650,7650,7650,7650,0
20240222,154100,11371124340,7650,7650,7650,7650,0
20240222,154000,11371124340,7650,7650,7650,7650,0
20240222,153900,11371124340,7650,7650,7650,7650,0
20240222,153800,11371124340,7650,7650,7650,7650,18073
20240222,153700,11371124340,7650,7650,7650,7650,0
20240222,153600,11371124340,7650,7650,7650,7650,0
20240222,153500,11371124340,7650,7650,7650,7650,0
20240222,153400,11371124340,7650,7650,7650,7650,0
20240222,153300,11371124340,7650,7650,7650,7650,0
20240222,153200,11371124340,7650,7650,7650,7650,0
20240222,153100,11371124340,7650,7650,7650,7650,0
20240222,153000,11371124340,7650,7650,7650,7650,18073
20240222,152900,11232865890,7630,7630,7630,7630,0
20240222,152800,11232865890,7630,7630,7630,7630,0
20240222,152700,11232865890,7630,7630,7630,7630,0
20240222,152600,11232865890,7630,7630,7630,7630,0
20240222,152500,11232865890,7630,7630,7630,7630,0
20240222,152400,11232865890,7630,7630,7630,7630,0
20240222,152300,11232865890,7630,7630,7630,7630,0
20240222,152200,11232865890,7630,7630,7630,7630,0
20240222,152100,11232865890,7630,7630,7630,7630,0
20240222,152000,11232865890,7630,7630,7630,7630,0
20240222,151900,11232865890,7630,7600,7630,7600,2620
20240222,151800,11212902140,7600,7590,7610,7580,1581
20240222,151700,11200889170,7600,7570,7600,7550,7138
20240222,151600,11146829980,7570,7550,7580,7550,1895
20240222,151500,11132500150,7560,7550,7560,7540,791
20240222,151400,11126533060,7550,7530,7560,7530,2424
20240222,151300,11108243710,7530,7550,7550,7520,5617
20240222,151200,11065929140,7540,7570,7570,7530,3589
20240222,151100,11038870980,7530,7550,7570,7530,2287
20240222,151000,11021601680,7570,7580,7580,7530,7272
20240222,150900,10966723290,7580,7580,7580,7550,4411
20240222,150800,10933341870,7580,7600,7610,7570,7720
20240222,150700,10874837160,7610,7610,7620,7580,3169
20240222,150600,10850788200,7610,7610,7620,7590,2214
20240222,150500,10833977410,7590,7600,7630,7590,1975
20240222,150400,10818951230,7590,7620,7640,7590,3800
20240222,150300,10790047830,7620,7610,7630,7600,2355
20240222,150200,10772132580,7610,7640,7640,7610,1416
20240222,150100,10761340890,7640,7640,7650,7610,3908
20240222,150000,10731554490,7630,7630,7640,7600,2843
20240222,145900,10709903130,7610,7600,7640,7590,3990
20240222,145800,10679527930,7590,7590,7610,7560,3929
20240222,145700,10649761710,7590,7590,7590,7560,2114
20240222,145600,10633763310,7590,7580,7600,7580,1977
20240222,145500,10618771350,7560,7580,7610,7550,4963
20240222,145400,10581190850,7570,7560,7580,7550,4184
20240222,145300,10549547770,7570,7560,7570,7550,1961
20240222,145200,10534719400,7560,7580,7580,7540,3278
20240222,145100,10509960340,7580,7570,7580,7530,2804
20240222,145000,10488788130,7550,7580,7580,7550,1666
20240222,144900,10476195560,7530,7570,7580,7530,4079
20240222,144800,10445391060,7560,7560,7570,7530,3740
20240222,144700,10417195100,7540,7570,7600,7540,2742
20240222,144600,10396434420,7540,7560,7570,7540,3624
20240222,144500,10369059340,7560,7560,7580,7530,2785
20240222,144400,10348054730,7530,7590,7600,7530,1239
20240222,144300,10338699280,7590,7580,7600,7530,4828
20240222,144200,10302152770,7580,7540,7580,7510,2339
20240222,144100,10284536060,7570,7560,7570,7530,1505
20240222,144000,10273172100,7510,7570,7570,7510,2985
20240222,143900,10250703720,7570,7560,7570,7520,2551
20240222,143800,10231475080,7560,7530,7570,7530,1566
20240222,143700,10219651500,7520,7540,7560,7510,3783
20240222,143600,10191180180,7520,7540,7560,7510,3457
20240222,143500,10165161120,7560,7550,7560,7520,2229
20240222,143400,10148349670,7520,7550,7550,7520,3009
20240222,143300,10125687190,7530,7550,7570,7520,5534
20240222,143200,10084017920,7570,7570,7570,7540,1853
20240222,143100,10070017380,7570,7560,7570,7530,3793
20240222,143000,10041391090,7560,7560,7570,7540,3618
20240222,142900,10014073070,7550,7540,7570,7530,2699
20240222,142800,9993710960,7540,7560,7570,7530,4849
20240222,142700,9957141790,7570,7570,7580,7550,2608
20240222,142600,9937436190,7560,7550,7580,7550,1657
20240222,142500,9924909050,7550,7580,7580,7520,3581
20240222,142400,9897878730,7570,7550,7570,7520,4708
20240222,142300,9862402130,7520,7560,7570,7520,7719
20240222,142200,9804293050,7570,7550,7580,7540,3085
20240222,142100,9781016740,7580,7570,7580,7540,2161
20240222,142000,9764707150,7550,7560,7590,7550,1891
20240222,141900,9750406370,7560,7570,7590,7550,3556
20240222,141800,9723541720,7560,7560,7590,7550,4412
20240222,141700,9690212920,7580,7560,7580,7550,1382
20240222,141600,9679771330,7570,7570,7590,7550,3061
20240222,141500,9656634350,7570,7560,7570,7560,3994
20240222,141400,9626427950,7570,7590,7590,7570,4102
20240222,141300,9595373250,7600,7590,7600,7570,3578
20240222,141200,9568257170,7580,7580,7580,7570,3487
20240222,141100,9541844330,7580,7580,7590,7570,1235
20240222,141000,9532491080,7580,7620,7620,7580,4387
20240222,140900,9499219890,7630,7610,7630,7590,1907
20240222,140800,9484738330,7600,7620,7620,7590,1838
20240222,140700,9470764970,7610,7580,7610,7570,3401
20240222,140600,9444987510,7600,7580,7600,7580,317
20240222,140500,9442579610,7570,7590,7620,7570,3416
20240222,140400,9416659530,7580,7600,7620,7580,4360
20240222,140300,9383587200,7620,7590,7620,7580,1082
20240222,140200,9375376560,7580,7630,7630,7580,3282
20240222,140100,9350463890,7630,7600,7630,7590,2921
20240222,140000,9328282230,7600,7630,7630,7600,3
20240222,135900,9328259400,7590,7600,7640,7590,3418
20240222,135800,9302300820,7590,7620,7640,7590,10154
20240222,135700,9225102070,7630,7620,7630,7610,737
20240222,135600,9219485730,7580,7620,7620,7580,3542
20240222,135500,9192613940,7620,7600,7620,7570,2009
20240222,135400,9177376750,7590,7620,7620,7590,1603
20240222,135300,9165204360,7630,7630,7630,7580,3094
20240222,135200,9141730020,7580,7610,7610,7580,2101
20240222,135100,9125791500,7580,7610,7630,7580,1301
20240222,135000,9115908050,7580,7630,7640,7580,6307
20240222,134900,9067931430,7630,7600,7630,7580,1927
20240222,134800,9053303210,7590,7610,7620,7590,1146
20240222,134700,9044592690,7620,7600,7620,7590,3276
20240222,134600,9019698500,7600,7610,7610,7590,2336
20240222,134500,9001948080,7600,7620,7620,7600,1564
20240222,134400,8990050520,7630,7620,7630,7600,3228
20240222,134300,8965506830,7620,7610,7620,7590,3221
20240222,134200,8941031350,7610,7580,7610,7570,1381
20240222,134100,8930561600,7580,7610,7610,7570,5260
20240222,134000,8890693220,7610,7600,7610,7580,2405
20240222,133900,8872448280,7580,7600,7600,7580,1263
20240222,133800,8862871370,7610,7580,7610,7570,3573
20240222,133700,8835793550,7570,7580,7580,7560,7424
20240222,133600,8779637080,7560,7570,7570,7560,2329
20240222,133500,8762020530,7570,7590,7590,7550,10047
20240222,133400,8686035420,7580,7600,7610,7580,5159
20240222,133300,8646889870,7600,7600,7610,7590,1216
20240222,133200,8637658200,7610,7590,7610,7580,3853
20240222,133100,8608426610,7590,7610,7620,7580,2343
20240222,133000,8590636940,7600,7610,7630,7590,1574
20240222,132900,8578670420,7630,7620,7630,7600,4133
20240222,132800,8547219210,7610,7630,7630,7590,2059
20240222,132700,8531574870,7610,7600,7630,7600,2407
20240222,132600,8513262140,7600,7600,7620,7580,4780
20240222,132500,8476958460,7610,7610,7620,7590,2346
20240222,132400,8459131260,7610,7600,7620,7600,1123
20240222,132300,8450595780,7600,7620,7630,7600,7077
20240222,132200,8396771760,7620,7620,7650,7600,1978
20240222,132100,8381725520,7610,7620,7620,7610,2070
20240222,132000,8365964090,7610,7650,7650,7610,4438
20240222,131900,8332166500,7650,7630,7650,7610,2024
20240222,131800,8316752190,7620,7630,7650,7610,4636
20240222,131700,8281418460,7630,7630,7630,7610,3468
20240222,131600,8255018550,7650,7630,7650,7610,2605
20240222,131500,8235171690,7620,7630,7630,7620,2226
20240222,131400,8218206550,7650,7640,7650,7620,3576
20240222,131300,8190898570,7640,7640,7640,7620,2718
20240222,131200,8170166170,7630,7690,7690,7630,1464
20240222,131100,8158985590,7660,7660,7700,7640,4135
20240222,131000,8127318680,7680,7650,7680,7630,2837
20240222,130900,8105614040,7650,7660,7660,7650,1354
20240222,130800,8095249710,7660,7670,7690,7630,3843
20240222,130700,8065845150,7690,7660,7690,7630,4458
20240222,130600,8031695850,7660,7650,7660,7640,1479
20240222,130500,8020387000,7650,7660,7660,7630,2954
20240222,130400,7997827290,7660,7630,7660,7610,9476
20240222,130300,7925614350,7620,7640,7640,7620,1802
20240222,130200,7911872480,7640,7650,7660,7630,3770
20240222,130100,7883090190,7640,7640,7650,7630,3232
20240222,130000,7858403180,7640,7660,7660,7640,4028
20240222,125900,7827605120,7650,7660,7680,7650,7286
20240222,125800,7771838440,7660,7670,7680,7660,3516
20240222,125700,7744903270,7670,7680,7680,7670,2079
20240222,125600,7728949080,7680,7700,7710,7670,2985
20240222,125500,7706040780,7700,7690,7700,7670,2002
20240222,125400,7690675450,7690,7710,7710,7670,1323
20240222,125300,7680507720,7710,7700,7710,7670,3083
20240222,125200,7656832210,7700,7700,7710,7680,1976
20240222,125100,7641654940,7680,7710,7710,7680,1638
20240222,125000,7629049180,7680,7710,7730,7680,3227
20240222,124900,7604204420,7730,7700,7730,7670,4694
20240222,124800,7568094780,7690,7690,7700,7690,1409
20240222,124700,7557258400,7680,7700,7720,7680,3972
20240222,124600,7526708390,7690,7700,7700,7690,3179
20240222,124500,7502254940,7700,7710,7720,7690,1988
20240222,124400,7486954040,7710,7730,7730,7690,3038
20240222,124300,7463572490,7730,7710,7730,7690,2239
20240222,124200,7446338480,7710,7730,7730,7700,1763
20240222,124100,7432748750,7730,7720,7730,7700,3176
20240222,124000,7408268290,7720,7710,7720,7700,2265
20240222,123900,7390818420,7730,7740,7740,7700,1681
20240222,123800,7377838090,7740,7710,7740,7690,3661
20240222,123700,7349608340,7730,7720,7730,7690,2192
20240222,123600,7332727500,7690,7720,7720,7690,1719
20240222,123500,7319479470,7720,7710,7720,7690,2975
20240222,123400,7296587900,7700,7700,7730,7680,2887
20240222,123300,7274388320,7700,7720,7720,7690,1353
20240222,123200,7263976480,7700,7700,7710,7680,4566
20240222,123100,7228870820,7690,7700,7710,7680,3636
20240222,123000,7200902680,7700,7680,7700,7680,2359
20240222,122900,7182757530,7700,7700,7710,7680,3520
20240222,122800,7155687220,7720,7700,7730,7680,3572
20240222,122700,7128225500,7690,7700,7720,7690,3846
20240222,122600,7098630710,7700,7750,7750,7700,10387
20240222,122500,7018499520,7750,7730,7750,7730,261
20240222,122400,7016478410,7710,7730,7740,7710,3531
20240222,122300,6989220780,7710,7740,7740,7700,2909
20240222,122200,6966789590,7740,7710,7750,7710,4912
20240222,122100,6928802890,7690,7710,7730,7690,4215
20240222,122000,6896344050,7740,7730,7750,7700,5206
20240222,121900,6856223450,7730,7720,7750,7720,352
20240222,121800,6853504980,7720,7740,7750,7700,6066
20240222,121700,6806741810,7710,7730,7750,7710,4576
20240222,121600,6771407030,7720,7730,7750,7720,898
20240222,121500,6764464560,7720,7790,7790,7720,3028
20240222,121400,6741055060,7750,7790,7790,7720,1998
20240222,121300,6725607390,7730,7750,7760,7730,1103
20240222,121200,6717064780,7730,7790,7790,7730,3345
20240222,121100,6691175580,7750,7780,7790,7740,3004
20240222,121000,6667880370,7750,7780,7780,7750,1406
20240222,120900,6656964740,7780,7790,7790,7760,3055
20240222,120800,6633238190,7800,7810,7810,7770,2000
20240222,120700,6617669540,7820,7810,7820,7790,1723
20240222,120600,6604226390,7810,7800,7810,7770,3026
20240222,120500,6580686740,7810,7810,7820,7760,2561
20240222,120400,6560735950,7790,7800,7810,7790,1743
20240222,120300,6547142400,7810,7780,7810,7740,5069
20240222,120200,6507724030,7780,7770,7780,7730,2106
20240222,120100,6491413850,7730,7730,7780,7730,1098
20240222,120000,6482900830,7760,7720,7760,7720,3424
20240222,115900,6456442390,7710,7730,7730,7710,2947
20240222,115800,6433698690,7720,7740,7750,7720,1738
20240222,115700,6420260390,7720,7740,7750,7720,4324
20240222,115600,6386821500,7750,7720,7750,7710,5759
20240222,115500,6342352500,7710,7720,7760,7710,1292
20240222,115400,6332364100,7720,7760,7760,7710,7569
20240222,115300,6273894760,7740,7770,7770,7730,3916
20240222,115200,6243561560,7770,7770,7790,7760,3817
20240222,115100,6213906420,7760,7780,7790,7750,3338
20240222,115000,6188022080,7800,7810,7810,7750,2427
20240222,114900,6169174280,7820,7780,7820,7760,1570
20240222,114800,6156961630,7800,7800,7840,7760,3886
20240222,114700,6126744950,7790,7820,7840,7780,3131
20240222,114600,6102343420,7810,7800,7820,7800,1418
20240222,114500,6091276980,7800,7810,7810,7800,3949
20240222,114400,6060465090,7810,7810,7830,7800,3722
20240222,114300,6031424100,7810,7810,7810,7800,1831
20240222,114200,6017134460,7810,7810,7840,7800,3671
20240222,114100,5988478340,7800,7810,7840,7800,10375
20240222,114000,5907525660,7800,7820,7840,7800,1913
20240222,113900,5892581430,7840,7840,7840,7800,3141
20240222,113800,5868042950,7810,7840,7840,7800,11965
20240222,113700,5774689620,7840,7820,7840,7810,2141
20240222,113600,5757957320,7810,7830,7830,7810,3418
20240222,113500,5731244560,7830,7830,7840,7810,2065
20240222,113400,5715113160,7820,7830,7840,7810,2215
20240222,113300,5697800340,7830,7850,7860,7810,3852
20240222,113200,5667679250,7860,7810,7860,7810,4401
20240222,113100,5633238340,7810,7840,7840,7810,3300
20240222,113000,5607458970,7840,7890,7890,7810,3348
20240222,112900,5581244880,7890,7870,7890,7820,2935
20240222,112800,5558170230,7890,7830,7890,7830,2127
20240222,112700,5541449240,7820,7830,7850,7820,4002
20240222,112600,5510123750,7850,7840,7870,7820,2395
20240222,112500,5491360370,7840,7860,7870,7830,1406
20240222,112400,5480333670,7830,7890,7900,7830,3202
20240222,112300,5455205480,7860,7890,7900,7830,2381
20240222,112200,5436506620,7850,7870,7900,7840,2217
20240222,112100,5419100840,7900,7890,7910,7840,3405
20240222,112000,5392323170,7890,7850,7890,7840,1940
20240222,111900,5377103770,7850,7890,7890,7850,3321
20240222,111800,5350988770,7890,7900,7900,7840,4466
20240222,111700,5315926820,7900,7880,7900,7850,2985
20240222,111600,5292467680,7880,7870,7900,7870,1749
20240222,111500,5278655810,7850,7900,7900,7850,6608
20240222,111400,5226703930,7910,7900,7920,7880,2744
20240222,111300,5205076180,7910,7890,7910,7880,1808
20240222,111200,5190818770,7890,7910,7930,7880,3588
20240222,111100,5162498700,7910,7910,7910,7890,3558
20240222,111000,5134416880,7900,7890,7920,7890,2540
20240222,110900,5114367870,7920,7930,7930,7890,7494
20240222,110800,5055201220,7930,7910,7930,7900,3867
20240222,110700,5024641370,7910,7920,7930,7900,8327
20240222,110600,4958824100,7920,7970,7970,7910,3226
20240222,110500,4933256690,7940,7930,7960,7910,5765
20240222,110400,4887529060,7920,7940,7940,7920,1430
20240222,110300,4876195070,7920,7940,7960,7920,3072
20240222,110200,4851854350,7970,7970,7970,7920,2010
20240222,110100,4835929030,7970,7960,7970,7920,1261
20240222,110000,4825924930,7960,7960,7960,7920,3363
20240222,105900,4799260220,7940,7960,7960,7920,1935
20240222,105800,4783920680,7950,7940,7990,7930,1178
20240222,105700,4774571790,7950,7970,7970,7940,3619
20240222,105600,4745818560,7980,7960,7980,7930,4338
20240222,105500,4711372760,7960,7970,7980,7940,1724
20240222,105400,4697657120,7960,7960,7990,7940,2921
20240222,105300,4674436900,7990,7980,8010,7960,1968
20240222,105200,4658756190,8030,7980,8040,7950,2791
20240222,105100,4636454370,7940,7970,7990,7930,3740
20240222,105000,4606726210,8000,7970,8000,7930,2436
20240222,104900,4587346200,8000,7980,8000,7960,1528
20240222,104800,4575172310,7970,7980,8000,7970,3288
20240222,104700,4548961970,7980,7950,7980,7920,2595
20240222,104600,4528339040,7950,7980,8000,7950,1205
20240222,104500,4518751570,7950,7990,7990,7950,3346
20240222,104400,4492121000,7980,7980,8000,7980,264
20240222,104300,4490010320,7960,8010,8010,7960,3771
20240222,104200,4459942680,7980,8010,8010,7980,3749
20240222,104100,4430009790,7990,7990,8030,7990,398
20240222,104000,4426827300,7990,8010,8060,7990,3442
20240222,103900,4399281330,8000,8050,8050,7990,3921
20240222,103800,4367896460,8040,8040,8040,8010,66
20240222,103700,4367366390,8010,8030,8080,8010,3191
20240222,103600,4341762100,8030,8080,8090,8010,2827
20240222,103500,4319027350,8020,8080,8100,8020,1092
20240222,103400,4310246750,8100,8090,8100,8010,3721
20240222,103300,4280318430,8030,8080,8100,8010,3180
20240222,103200,4254714350,8010,8050,8090,8010,2029
20240222,103100,4238366560,8000,8060,8070,8000,3208
20240222,103000,4212653580,8070,8010,8070,8000,2352
20240222,102900,4193795060,8010,8020,8070,8000,2459
20240222,102800,4174062470,8000,8020,8080,8000,4109
20240222,102700,4141085630,8020,8090,8100,8010,2265
20240222,102600,4122891860,8010,8040,8050,8010,1246
20240222,102500,4112887280,8010,8100,8100,8010,2981
20240222,102400,4088893590,8110,8070,8110,8070,3877
20240222,102300,4057507100,8030,8020,8100,8000,3278
20240222,102200,4031054320,8010,8040,8060,8000,4151
20240222,102100,3997805710,8040,8000,8060,7990,4688
20240222,102000,3960272170,7990,8030,8030,7990,1225
20240222,101900,3950478250,7970,8020,8030,7970,3651
20240222,101800,3921327610,8020,8060,8060,7980,2282
20240222,101700,3903067000,8000,8020,8060,8000,3632
20240222,101600,3873944170,8020,8020,8060,7990,3569
20240222,101500,3845356180,8060,8040,8060,7980,4450
20240222,101400,3809762280,8000,8050,8070,8000,2598
20240222,101300,3788865620,8040,8080,8100,8000,3866
20240222,101200,3757748010,8060,8080,8110,8060,2216
20240222,101100,3739807360,8080,8070,8080,8050,3409
20240222,101000,3712309500,8070,8060,8070,8040,977
20240222,100900,3704444430,8060,8040,8070,8040,224
20240222,100800,3702642620,8030,8070,8070,8030,181
20240222,100700,3701187850,8040,8030,8040,8020,1364
20240222,100600,3690240040,8030,7990,8030,7980,2690
20240222,100500,3668753690,7990,8030,8030,7990,4402
20240222,100400,3633493300,8040,8070,8070,8020,3156
20240222,100300,3608100170,8070,8110,8110,8070,3473
20240222,100200,3580011860,8100,8090,8110,8080,1371
20240222,100100,3568913320,8090,8070,8090,8070,648
20240222,100000,3563677040,8070,8060,8080,8060,1348
20240222,095900,3552801170,8060,8060,8060,8050,1510
20240222,095800,3540635000,8050,8060,8080,8040,928
20240222,095700,3533152980,8060,8040,8060,8040,807
20240222,095600,3526658230,8040,8030,8040,8030,7194
20240222,095500,3468860310,8040,8050,8060,8030,1496
20240222,095400,3456832230,8060,8020,8060,8020,5092
20240222,095300,3415906690,8020,8000,8040,7990,1703
20240222,095200,3402250480,7990,7980,8000,7960,2250
20240222,095100,3384270220,7950,7980,7980,7950,2303
20240222,095000,3365936860,7970,7960,8000,7950,3297
20240222,094900,3339684640,7960,7970,7990,7950,2129
20240222,094800,3322725210,7970,7920,7970,7910,1711
20240222,094700,3309125600,7920,7960,7970,7890,10962
20240222,094600,3222528700,7910,7980,7990,7900,22461
20240222,094500,3044344040,7980,8000,8000,7970,2713
20240222,094400,3022698060,7980,7990,8000,7950,9813
20240222,094300,2944516720,7990,8010,8020,7990,1446
20240222,094200,2932950390,8020,8000,8040,8000,1968
20240222,094100,2917175730,8000,8010,8030,8000,7367
20240222,094000,2858183040,8010,8030,8030,8010,2230
20240222,093900,2840315110,8010,8020,8050,8010,2699
20240222,093800,2818658880,8020,8020,8050,8020,3627
20240222,093700,2789569990,8020,8040,8060,8020,4578
20240222,093600,2752805690,8040,8050,8070,8020,8411
20240222,093500,2685181660,8050,8070,8090,8040,5100
20240222,093400,2644116530,8080,8100,8120,8070,3490
20240222,093300,2615862320,8120,8110,8130,8090,4878
20240222,093200,2576322770,8100,8110,8120,8100,2998
20240222,093100,2552030550,8110,8110,8130,8100,2888
20240222,093000,2528608760,8110,8170,8180,8110,7829
20240222,092900,2464769500,8180,8210,8220,8170,10954
20240222,092800,2375062510,8210,8220,8250,8210,3082
20240222,092700,2349729230,8220,8210,8250,8210,1254
20240222,092600,2339420630,8230,8260,8270,8210,6433
20240222,092500,2286421570,8260,8280,8320,8260,5118
20240222,092400,2244052000,8300,8320,8320,8270,2161
20240222,092300,2226116070,8330,8250,8330,8230,7981
20240222,092200,2160040720,8240,8250,8250,8240,2366
20240222,092100,2140539750,8250,8270,8280,8250,1165
20240222,092000,2130914150,8280,8280,8280,8240,358
20240222,091900,2127954040,8240,8240,8280,8220,4576
20240222,091800,2090254390,8230,8230,8240,8220,1686
20240222,091700,2076373220,8220,8280,8280,8220,5620
20240222,091600,2030040330,8280,8250,8290,8210,7262
20240222,091500,1970269310,8240,8310,8320,8240,12666
20240222,091400,1865447630,8310,8390,8390,8300,9875
20240222,091300,1783072660,8390,8250,8430,8250,31534
20240222,091200,1518846430,8250,8250,8300,8240,3514
20240222,091100,1489848540,8240,8320,8330,8220,15617
20240222,091000,1360596630,8320,8280,8350,8270,13714
20240222,090900,1246572940,8280,8250,8290,8240,9491
20240222,090800,1168082900,8250,8250,8270,8210,9327
20240222,090700,1091218270,8260,8230,8300,8200,34730
20240222,090600,804352560,8230,8140,8240,8120,9903
20240222,090500,723308130,8120,8110,8150,8110,9231
20240222,090400,648190450,8120,8100,8150,8100,5547
20240222,090300,603167590,8140,8090,8150,8070,5128
20240222,090200,561614030,8090,8070,8160,8020,12419
20240222,090100,461179960,8070,8000,8110,7970,12015
20240222,090000,364314560,8000,8000,8050,7940,42019