stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,212500,7479636440,9580,9580,9580,9580,5067
20240220,212400,7479636440,9580,9580,9580,9580,0
20240220,212300,7479636440,9580,9580,9580,9580,0
20240220,212200,7479636440,9580,9580,9580,9580,0
20240220,212100,7479636440,9580,9580,9580,9580,0
20240220,212000,7479636440,9580,9580,9580,9580,0
20240220,211900,7479636440,9580,9580,9580,9580,0
20240220,211800,7479636440,9580,9580,9580,9580,0
20240220,211700,7479636440,9580,9580,9580,9580,0
20240220,211600,7479636440,9580,9580,9580,9580,0
20240220,211500,7479636440,9580,9580,9580,9580,0
20240220,211400,7479636440,9580,9580,9580,9580,0
20240220,211300,7479636440,9580,9580,9580,9580,0
20240220,211200,7479636440,9580,9580,9580,9580,0
20240220,211100,7479636440,9580,9580,9580,9580,0
20240220,211000,7479636440,9580,9580,9580,9580,0
20240220,210900,7479636440,9580,9580,9580,9580,0
20240220,210800,7479636440,9580,9580,9580,9580,0
20240220,210700,7479636440,9580,9580,9580,9580,0
20240220,210600,7479636440,9580,9580,9580,9580,0
20240220,210500,7479636440,9580,9580,9580,9580,0
20240220,210400,7479636440,9580,9580,9580,9580,0
20240220,210300,7479636440,9580,9580,9580,9580,0
20240220,210200,7479636440,9580,9580,9580,9580,0
20240220,210100,7479636440,9580,9580,9580,9580,0
20240220,210000,7479636440,9580,9580,9580,9580,0
20240220,205900,7479636440,9580,9580,9580,9580,0
20240220,205800,7479636440,9580,9580,9580,9580,0
20240220,205700,7479636440,9580,9580,9580,9580,0
20240220,205600,7479636440,9580,9580,9580,9580,0
20240220,205500,7479636440,9580,9580,9580,9580,5067
20240220,205400,7479636440,9580,9580,9580,9580,0
20240220,205300,7479636440,9580,9580,9580,9580,0
20240220,205200,7479636440,9580,9580,9580,9580,0
20240220,205100,7479636440,9580,9580,9580,9580,0
20240220,205000,7479636440,9580,9580,9580,9580,0
20240220,204900,7479636440,9580,9580,9580,9580,0
20240220,204800,7479636440,9580,9580,9580,9580,0
20240220,204700,7479636440,9580,9580,9580,9580,0
20240220,204600,7479636440,9580,9580,9580,9580,0
20240220,204500,7479636440,9580,9580,9580,9580,0
20240220,204400,7479636440,9580,9580,9580,9580,0
20240220,204300,7479636440,9580,9580,9580,9580,0
20240220,204200,7479636440,9580,9580,9580,9580,0
20240220,204100,7479636440,9580,9580,9580,9580,0
20240220,204000,7479636440,9580,9580,9580,9580,0
20240220,203900,7479636440,9580,9580,9580,9580,0
20240220,203800,7479636440,9580,9580,9580,9580,0
20240220,203700,7479636440,9580,9580,9580,9580,0
20240220,203600,7479636440,9580,9580,9580,9580,0
20240220,203500,7479636440,9580,9580,9580,9580,0
20240220,203400,7479636440,9580,9580,9580,9580,0
20240220,203300,7479636440,9580,9580,9580,9580,0
20240220,203200,7479636440,9580,9580,9580,9580,0
20240220,203100,7479636440,9580,9580,9580,9580,0
20240220,203000,7479636440,9580,9580,9580,9580,0
20240220,202900,7479636440,9580,9580,9580,9580,0
20240220,202800,7479636440,9580,9580,9580,9580,0
20240220,202700,7479636440,9580,9580,9580,9580,0
20240220,202600,7479636440,9580,9580,9580,9580,0
20240220,202500,7479636440,9580,9580,9580,9580,5067
20240220,202400,7479636440,9580,9580,9580,9580,0
20240220,202300,7479636440,9580,9580,9580,9580,0
20240220,202200,7479636440,9580,9580,9580,9580,0
20240220,202100,7479636440,9580,9580,9580,9580,0
20240220,202000,7479636440,9580,9580,9580,9580,0
20240220,201900,7479636440,9580,9580,9580,9580,0
20240220,201800,7479636440,9580,9580,9580,9580,0
20240220,201700,7479636440,9580,9580,9580,9580,0
20240220,201600,7479636440,9580,9580,9580,9580,0
20240220,201500,7479636440,9580,9580,9580,9580,0
20240220,201400,7479636440,9580,9580,9580,9580,0
20240220,201300,7479636440,9580,9580,9580,9580,0
20240220,201200,7479636440,9580,9580,9580,9580,0
20240220,201100,7479636440,9580,9580,9580,9580,0
20240220,201000,7479636440,9580,9580,9580,9580,0
20240220,200900,7479636440,9580,9580,9580,9580,0
20240220,200800,7479636440,9580,9580,9580,9580,0
20240220,200700,7479636440,9580,9580,9580,9580,0
20240220,200600,7479636440,9580,9580,9580,9580,0
20240220,200500,7479636440,9580,9580,9580,9580,0
20240220,200400,7479636440,9580,9580,9580,9580,0
20240220,200300,7479636440,9580,9580,9580,9580,0
20240220,200200,7479636440,9580,9580,9580,9580,0
20240220,200100,7479636440,9580,9580,9580,9580,0
20240220,200000,7479636440,9580,9580,9580,9580,0
20240220,195900,7479636440,9580,9580,9580,9580,0
20240220,195800,7479636440,9580,9580,9580,9580,0
20240220,195700,7479636440,9580,9580,9580,9580,0
20240220,195600,7479636440,9580,9580,9580,9580,0
20240220,195500,7479636440,9580,9580,9580,9580,5067
20240220,195400,7479636440,9580,9580,9580,9580,0
20240220,195300,7479636440,9580,9580,9580,9580,0
20240220,195200,7479636440,9580,9580,9580,9580,0
20240220,195100,7479636440,9580,9580,9580,9580,0
20240220,195000,7479636440,9580,9580,9580,9580,0
20240220,194900,7479636440,9580,9580,9580,9580,0
20240220,194800,7479636440,9580,9580,9580,9580,0
20240220,194700,7479636440,9580,9580,9580,9580,0
20240220,194600,7479636440,9580,9580,9580,9580,0
20240220,194500,7479636440,9580,9580,9580,9580,0
20240220,194400,7479636440,9580,9580,9580,9580,0
20240220,194300,7479636440,9580,9580,9580,9580,0
20240220,194200,7479636440,9580,9580,9580,9580,0
20240220,194100,7479636440,9580,9580,9580,9580,0
20240220,194000,7479636440,9580,9580,9580,9580,0
20240220,193900,7479636440,9580,9580,9580,9580,0
20240220,193800,7479636440,9580,9580,9580,9580,0
20240220,193700,7479636440,9580,9580,9580,9580,0
20240220,193600,7479636440,9580,9580,9580,9580,0
20240220,193500,7479636440,9580,9580,9580,9580,0
20240220,193400,7479636440,9580,9580,9580,9580,0
20240220,193300,7479636440,9580,9580,9580,9580,0
20240220,193200,7479636440,9580,9580,9580,9580,0
20240220,193100,7479636440,9580,9580,9580,9580,0
20240220,193000,7479636440,9580,9580,9580,9580,0
20240220,192900,7479636440,9580,9580,9580,9580,0
20240220,192800,7479636440,9580,9580,9580,9580,0
20240220,192700,7479636440,9580,9580,9580,9580,0
20240220,192600,7479636440,9580,9580,9580,9580,0
20240220,192500,7479636440,9580,9580,9580,9580,5067
20240220,192400,7479636440,9580,9580,9580,9580,0
20240220,192300,7479636440,9580,9580,9580,9580,0
20240220,192200,7479636440,9580,9580,9580,9580,0
20240220,192100,7479636440,9580,9580,9580,9580,0
20240220,192000,7479636440,9580,9580,9580,9580,0
20240220,191900,7479636440,9580,9580,9580,9580,0
20240220,191800,7479636440,9580,9580,9580,9580,0
20240220,191700,7479636440,9580,9580,9580,9580,0
20240220,191600,7479636440,9580,9580,9580,9580,0
20240220,191500,7479636440,9580,9580,9580,9580,0
20240220,191400,7479636440,9580,9580,9580,9580,0
20240220,191300,7479636440,9580,9580,9580,9580,0
20240220,191200,7479636440,9580,9580,9580,9580,0
20240220,191100,7479636440,9580,9580,9580,9580,0
20240220,191000,7479636440,9580,9580,9580,9580,0
20240220,190900,7479636440,9580,9580,9580,9580,0
20240220,190800,7479636440,9580,9580,9580,9580,0
20240220,190700,7479636440,9580,9580,9580,9580,0
20240220,190600,7479636440,9580,9580,9580,9580,0
20240220,190500,7479636440,9580,9580,9580,9580,0
20240220,190400,7479636440,9580,9580,9580,9580,0
20240220,190300,7479636440,9580,9580,9580,9580,0
20240220,190200,7479636440,9580,9580,9580,9580,0
20240220,190100,7479636440,9580,9580,9580,9580,0
20240220,190000,7479636440,9580,9580,9580,9580,0
20240220,185900,7479636440,9580,9580,9580,9580,0
20240220,185800,7479636440,9580,9580,9580,9580,0
20240220,185700,7479636440,9580,9580,9580,9580,0
20240220,185600,7479636440,9580,9580,9580,9580,0
20240220,185500,7479636440,9580,9580,9580,9580,5067
20240220,185400,7479636440,9580,9580,9580,9580,0
20240220,185300,7479636440,9580,9580,9580,9580,0
20240220,185200,7479636440,9580,9580,9580,9580,0
20240220,185100,7479636440,9580,9580,9580,9580,0
20240220,185000,7479636440,9580,9580,9580,9580,0
20240220,184900,7479636440,9580,9580,9580,9580,0
20240220,184800,7479636440,9580,9580,9580,9580,0
20240220,184700,7479636440,9580,9580,9580,9580,0
20240220,184600,7479636440,9580,9580,9580,9580,0
20240220,184500,7479636440,9580,9580,9580,9580,0
20240220,184400,7479636440,9580,9580,9580,9580,0
20240220,184300,7479636440,9580,9580,9580,9580,0
20240220,184200,7479636440,9580,9580,9580,9580,0
20240220,184100,7479636440,9580,9580,9580,9580,0
20240220,184000,7479636440,9580,9580,9580,9580,0
20240220,183900,7479636440,9580,9580,9580,9580,0
20240220,183800,7479636440,9580,9580,9580,9580,0
20240220,183700,7479636440,9580,9580,9580,9580,0
20240220,183600,7479636440,9580,9580,9580,9580,0
20240220,183500,7479636440,9580,9580,9580,9580,0
20240220,183400,7479636440,9580,9580,9580,9580,0
20240220,183300,7479636440,9580,9580,9580,9580,0
20240220,183200,7479636440,9580,9580,9580,9580,0
20240220,183100,7479636440,9580,9580,9580,9580,0
20240220,183000,7479636440,9580,9580,9580,9580,0
20240220,182900,7479636440,9580,9580,9580,9580,0
20240220,182800,7479636440,9580,9580,9580,9580,0
20240220,182700,7479636440,9580,9580,9580,9580,0
20240220,182600,7479636440,9580,9580,9580,9580,0
20240220,182500,7479636440,9580,9580,9580,9580,5067
20240220,182400,7479636440,9580,9580,9580,9580,0
20240220,182300,7479636440,9580,9580,9580,9580,0
20240220,182200,7479636440,9580,9580,9580,9580,0
20240220,182100,7479636440,9580,9580,9580,9580,0
20240220,182000,7479636440,9580,9580,9580,9580,0
20240220,181900,7479636440,9580,9580,9580,9580,0
20240220,181800,7479636440,9580,9580,9580,9580,0
20240220,181700,7479636440,9580,9580,9580,9580,0
20240220,181600,7479636440,9580,9580,9580,9580,0
20240220,181500,7479636440,9580,9580,9580,9580,0
20240220,181400,7479636440,9580,9580,9580,9580,0
20240220,181300,7479636440,9580,9580,9580,9580,0
20240220,181200,7479636440,9580,9580,9580,9580,0
20240220,181100,7479636440,9580,9580,9580,9580,0
20240220,181000,7479636440,9580,9580,9580,9580,0
20240220,180900,7479636440,9580,9580,9580,9580,0
20240220,180800,7479636440,9580,9580,9580,9580,0
20240220,180700,7479636440,9580,9580,9580,9580,0
20240220,180600,7479636440,9580,9580,9580,9580,0
20240220,180500,7479636440,9580,9580,9580,9580,0
20240220,180400,7479636440,9580,9580,9580,9580,0
20240220,180300,7479636440,9580,9580,9580,9580,0
20240220,180200,7479636440,9580,9580,9580,9580,0
20240220,180100,7479636440,9580,9580,9580,9580,0
20240220,180000,7479636440,9580,9580,9580,9580,0
20240220,175900,7479636440,9580,9580,9580,9580,0
20240220,175800,7479636440,9580,9580,9580,9580,0
20240220,175700,7479636440,9580,9580,9580,9580,0
20240220,175600,7479636440,9580,9580,9580,9580,0
20240220,175500,7479636440,9580,9580,9580,9580,5067
20240220,175400,7479636440,9580,9580,9580,9580,0
20240220,175300,7479636440,9580,9580,9580,9580,0
20240220,175200,7479636440,9580,9580,9580,9580,0
20240220,175100,7479636440,9580,9580,9580,9580,0
20240220,175000,7479636440,9580,9580,9580,9580,0
20240220,174900,7479636440,9580,9580,9580,9580,0
20240220,174800,7479636440,9580,9580,9580,9580,0
20240220,174700,7479636440,9580,9580,9580,9580,0
20240220,174600,7479636440,9580,9580,9580,9580,0
20240220,174500,7479636440,9580,9580,9580,9580,0
20240220,174400,7479636440,9580,9580,9580,9580,0
20240220,174300,7479636440,9580,9580,9580,9580,0
20240220,174200,7479636440,9580,9580,9580,9580,0
20240220,174100,7479636440,9580,9580,9580,9580,0
20240220,174000,7479636440,9580,9580,9580,9580,0
20240220,173900,7479636440,9580,9580,9580,9580,0
20240220,173800,7479636440,9580,9580,9580,9580,0
20240220,173700,7479636440,9580,9580,9580,9580,0
20240220,173600,7479636440,9580,9580,9580,9580,0
20240220,173500,7479636440,9580,9580,9580,9580,0
20240220,173400,7479636440,9580,9580,9580,9580,0
20240220,173300,7479636440,9580,9580,9580,9580,0
20240220,173200,7479636440,9580,9580,9580,9580,0
20240220,173100,7479636440,9580,9580,9580,9580,0
20240220,173000,7479636440,9580,9580,9580,9580,0
20240220,172900,7479636440,9580,9580,9580,9580,0
20240220,172800,7479636440,9580,9580,9580,9580,0
20240220,172700,7479636440,9580,9580,9580,9580,0
20240220,172600,7479636440,9580,9580,9580,9580,0
20240220,172500,7479636440,9580,9580,9580,9580,5067
20240220,172400,7479636440,9580,9580,9580,9580,0
20240220,172300,7479636440,9580,9580,9580,9580,0
20240220,172200,7479636440,9580,9580,9580,9580,0
20240220,172100,7479636440,9580,9580,9580,9580,0
20240220,172000,7479636440,9580,9580,9580,9580,0
20240220,171900,7479636440,9580,9580,9580,9580,0
20240220,171800,7479636440,9580,9580,9580,9580,0
20240220,171700,7479636440,9580,9580,9580,9580,0
20240220,171600,7479636440,9580,9580,9580,9580,0
20240220,171500,7479636440,9580,9580,9580,9580,0
20240220,171400,7479636440,9580,9580,9580,9580,0
20240220,171300,7479636440,9580,9580,9580,9580,0
20240220,171200,7479636440,9580,9580,9580,9580,0
20240220,171100,7479636440,9580,9580,9580,9580,0
20240220,171000,7479636440,9580,9580,9580,9580,0
20240220,170900,7479636440,9580,9580,9580,9580,0
20240220,170800,7479636440,9580,9580,9580,9580,0
20240220,170700,7479636440,9580,9580,9580,9580,0
20240220,170600,7479636440,9580,9580,9580,9580,0
20240220,170500,7479636440,9580,9580,9580,9580,0
20240220,170400,7479636440,9580,9580,9580,9580,0
20240220,170300,7479636440,9580,9580,9580,9580,0
20240220,170200,7479636440,9580,9580,9580,9580,0
20240220,170100,7479636440,9580,9580,9580,9580,0
20240220,170000,7479636440,9580,9580,9580,9580,0
20240220,165900,7479636440,9580,9580,9580,9580,0
20240220,165800,7479636440,9580,9580,9580,9580,0
20240220,165700,7479636440,9580,9580,9580,9580,0
20240220,165600,7479636440,9580,9580,9580,9580,0
20240220,165500,7479636440,9580,9580,9580,9580,5067
20240220,165400,7479636440,9580,9580,9580,9580,0
20240220,165300,7479636440,9580,9580,9580,9580,0
20240220,165200,7479636440,9580,9580,9580,9580,0
20240220,165100,7479636440,9580,9580,9580,9580,0
20240220,165000,7479636440,9580,9580,9580,9580,0
20240220,164900,7479636440,9580,9580,9580,9580,0
20240220,164800,7479636440,9580,9580,9580,9580,0
20240220,164700,7479636440,9580,9580,9580,9580,0
20240220,164600,7479636440,9580,9580,9580,9580,0
20240220,164500,7479636440,9580,9580,9580,9580,0
20240220,164400,7479636440,9580,9580,9580,9580,0
20240220,164300,7479636440,9580,9580,9580,9580,0
20240220,164200,7479636440,9580,9580,9580,9580,0
20240220,164100,7479636440,9580,9580,9580,9580,0
20240220,164000,7479636440,9580,9580,9580,9580,0
20240220,163900,7479636440,9580,9580,9580,9580,0
20240220,163800,7479636440,9580,9580,9580,9580,0
20240220,163700,7479636440,9580,9580,9580,9580,0
20240220,163600,7479636440,9580,9580,9580,9580,0
20240220,163500,7479636440,9580,9580,9580,9580,0
20240220,163400,7479636440,9580,9580,9580,9580,0
20240220,163300,7479636440,9580,9580,9580,9580,0
20240220,163200,7479636440,9580,9580,9580,9580,0
20240220,163100,7479636440,9580,9580,9580,9580,0
20240220,163000,7479636440,9580,9580,9580,9580,0
20240220,162900,7479636440,9580,9580,9580,9580,0
20240220,162800,7479636440,9580,9580,9580,9580,0
20240220,162700,7479636440,9580,9580,9580,9580,0
20240220,162600,7479636440,9580,9580,9580,9580,0
20240220,162500,7479636440,9580,9580,9580,9580,5067
20240220,162400,7479636440,9580,9580,9580,9580,0
20240220,162300,7479636440,9580,9580,9580,9580,0
20240220,162200,7479636440,9580,9580,9580,9580,0
20240220,162100,7479636440,9580,9580,9580,9580,0
20240220,162000,7479636440,9580,9580,9580,9580,0
20240220,161900,7479636440,9580,9580,9580,9580,0
20240220,161800,7479636440,9580,9580,9580,9580,0
20240220,161700,7479636440,9580,9580,9580,9580,0
20240220,161600,7479636440,9580,9580,9580,9580,0
20240220,161500,7479636440,9580,9580,9580,9580,0
20240220,161400,7479636440,9580,9580,9580,9580,0
20240220,161300,7479636440,9580,9580,9580,9580,0
20240220,161200,7479636440,9580,9580,9580,9580,0
20240220,161100,7479636440,9580,9580,9580,9580,0
20240220,161000,7479636440,9580,9580,9580,9580,0
20240220,160900,7479636440,9580,9580,9580,9580,0
20240220,160800,7479636440,9580,9580,9580,9580,0
20240220,160700,7479636440,9580,9580,9580,9580,0
20240220,160600,7479636440,9580,9580,9580,9580,0
20240220,160500,7479636440,9580,9580,9580,9580,0
20240220,160400,7479636440,9580,9580,9580,9580,0
20240220,160300,7479636440,9580,9580,9580,9580,0
20240220,160200,7479636440,9580,9580,9580,9580,0
20240220,160100,7479636440,9580,9580,9580,9580,0
20240220,160000,7479636440,9580,9580,9580,9580,0
20240220,155900,7479636440,9580,9580,9580,9580,0
20240220,155800,7479636440,9580,9580,9580,9580,0
20240220,155700,7479636440,9580,9580,9580,9580,0
20240220,155600,7479636440,9580,9580,9580,9580,0
20240220,155500,7479636440,9580,9580,9580,9580,5067
20240220,155400,7479636440,9580,9580,9580,9580,0
20240220,155300,7479636440,9580,9580,9580,9580,0
20240220,155200,7479636440,9580,9580,9580,9580,0
20240220,155100,7479636440,9580,9580,9580,9580,0
20240220,155000,7479636440,9580,9580,9580,9580,0
20240220,154900,7479636440,9580,9580,9580,9580,0
20240220,154800,7479636440,9580,9580,9580,9580,0
20240220,154700,7479636440,9580,9580,9580,9580,0
20240220,154600,7479636440,9580,9580,9580,9580,0
20240220,154500,7479636440,9580,9580,9580,9580,0
20240220,154400,7479636440,9580,9580,9580,9580,0
20240220,154300,7479636440,9580,9580,9580,9580,0
20240220,154200,7479636440,9580,9580,9580,9580,0
20240220,154100,7479636440,9580,9580,9580,9580,0
20240220,154000,7479636440,9580,9580,9580,9580,0
20240220,153900,7479636440,9580,9580,9580,9580,0
20240220,153800,7479636440,9580,9580,9580,9580,0
20240220,153700,7479636440,9580,9580,9580,9580,0
20240220,153600,7479636440,9580,9580,9580,9580,0
20240220,153500,7479636440,9580,9580,9580,9580,0
20240220,153400,7479636440,9580,9580,9580,9580,0
20240220,153300,7479636440,9580,9580,9580,9580,0
20240220,153200,7479636440,9580,9580,9580,9580,0
20240220,153100,7479636440,9580,9580,9580,9580,0
20240220,153000,7479636440,9580,9580,9580,9580,5067
20240220,152900,7431094580,9580,9580,9580,9580,0
20240220,152800,7431094580,9580,9580,9580,9580,0
20240220,152700,7431094580,9580,9580,9580,9580,0
20240220,152600,7431094580,9580,9580,9580,9580,0
20240220,152500,7431094580,9580,9580,9580,9580,0
20240220,152400,7431094580,9580,9580,9580,9580,0
20240220,152300,7431094580,9580,9580,9580,9580,0
20240220,152200,7431094580,9580,9580,9580,9580,0
20240220,152100,7431094580,9580,9580,9580,9580,0
20240220,152000,7431094580,9580,9580,9580,9580,0
20240220,151900,7431094580,9580,9580,9580,9550,1189
20240220,151800,7419714880,9580,9580,9580,9550,1285
20240220,151700,7407427190,9580,9600,9600,9570,1615
20240220,151600,7391932440,9600,9570,9600,9560,2917
20240220,151500,7364010250,9570,9570,9570,9560,132
20240220,151400,7362747900,9570,9560,9570,9560,705
20240220,151300,7356007840,9570,9560,9570,9550,472
20240220,151200,7351495270,9560,9560,9560,9550,1126
20240220,151100,7340731850,9550,9530,9560,9530,971
20240220,151000,7331461770,9530,9560,9560,9530,2395
20240220,150900,7308606160,9550,9550,9560,9550,2113
20240220,150800,7288426420,9550,9560,9560,9550,1223
20240220,150700,7276746610,9550,9560,9560,9550,1842
20240220,150600,7259146510,9560,9560,9570,9550,1319
20240220,150500,7246536870,9560,9560,9570,9560,1550
20240220,150400,7231716740,9560,9560,9570,9560,1745
20240220,150300,7215034510,9570,9570,9570,9560,50
20240220,150200,7214556210,9560,9550,9570,9550,544
20240220,150100,7209359420,9540,9540,9550,9540,1948
20240220,150000,7190770660,9540,9560,9560,9540,1475
20240220,145900,7176693090,9560,9580,9590,9560,1957
20240220,145800,7157959840,9580,9610,9610,9570,6939
20240220,145700,7091374710,9610,9610,9610,9600,752
20240220,145600,7084151550,9610,9600,9620,9590,1623
20240220,145500,7068553450,9600,9590,9610,9590,939
20240220,145400,7059541630,9600,9600,9610,9590,2860
20240220,145300,7032091440,9600,9590,9620,9590,3853
20240220,145200,6995099360,9610,9540,9610,9540,5413
20240220,145100,6943270480,9540,9510,9550,9510,1174
20240220,145000,6932080960,9510,9500,9520,9500,1698
20240220,144900,6915947800,9500,9500,9500,9500,1476
20240220,144800,6901925800,9500,9510,9510,9490,231
20240220,144700,6899731750,9510,9510,9510,9490,694
20240220,144600,6893140970,9510,9500,9510,9490,618
20240220,144500,6887271480,9500,9500,9500,9490,2279
20240220,144400,6865633750,9490,9500,9500,9490,1012
20240220,144300,6856021820,9500,9480,9500,9480,90
20240220,144200,6855167500,9490,9490,9490,9490,903
20240220,144100,6846598030,9490,9490,9490,9470,812
20240220,144000,6838908080,9470,9470,9480,9460,2453
20240220,143900,6815677050,9470,9470,9480,9460,1040
20240220,143800,6805829100,9470,9470,9490,9470,576
20240220,143700,6800374260,9470,9470,9480,9470,629
20240220,143600,6794414130,9470,9470,9470,9470,669
20240220,143500,6788078700,9470,9480,9480,9470,88
20240220,143400,6787245310,9460,9460,9470,9450,693
20240220,143300,6780689950,9460,9460,9460,9450,190
20240220,143200,6778892560,9460,9480,9480,9460,379
20240220,143100,6775301270,9480,9500,9500,9480,2174
20240220,143000,6754690410,9490,9500,9500,9490,1861
20240220,142900,6737011260,9500,9510,9510,9480,1527
20240220,142800,6722504540,9510,9520,9520,9500,5864
20240220,142700,6666712410,9530,9460,9530,9460,4449
20240220,142600,6624503260,9440,9410,9460,9410,2166
20240220,142500,6604051960,9410,9420,9420,9410,711
20240220,142400,6597361440,9420,9420,9420,9420,1071
20240220,142300,6587272620,9420,9430,9430,9420,370
20240220,142200,6583786410,9430,9430,9430,9430,2020
20240220,142100,6564737810,9420,9420,9420,9420,250
20240220,142000,6562382810,9420,9430,9430,9420,899
20240220,141900,6553910550,9420,9410,9420,9410,822
20240220,141800,6546169960,9410,9400,9410,9400,1215
20240220,141700,6534738310,9410,9400,9410,9400,1719
20240220,141600,6518578700,9410,9410,9410,9400,462
20240220,141500,6514231310,9410,9410,9410,9390,3073
20240220,141400,6485345100,9400,9400,9410,9400,1944
20240220,141300,6467070420,9400,9410,9420,9390,7074
20240220,141200,6400571580,9410,9400,9410,9400,1265
20240220,141100,6388667980,9400,9410,9410,9400,492
20240220,141000,6384039620,9410,9410,9420,9410,2408
20240220,140900,6361380310,9410,9410,9420,9410,1332
20240220,140800,6348846080,9410,9410,9420,9410,2358
20240220,140700,6326657280,9410,9400,9420,9400,856
20240220,140600,6318605160,9400,9410,9410,9400,3164
20240220,140500,6288851570,9410,9420,9430,9410,5151
20240220,140400,6240358980,9420,9420,9420,9410,1045
20240220,140300,6230519130,9420,9420,9430,9420,1295
20240220,140200,6218320180,9420,9430,9430,9410,687
20240220,140100,6211849020,9430,9420,9430,9420,605
20240220,140000,6206147830,9410,9410,9420,9410,419
20240220,135900,6202203410,9410,9420,9420,9410,402
20240220,135800,6198417140,9410,9430,9430,9410,1472
20240220,135700,6184551860,9430,9440,9440,9430,1867
20240220,135600,6166932940,9440,9430,9450,9430,1833
20240220,135500,6149630690,9430,9420,9430,9420,1030
20240220,135400,6139926310,9410,9400,9410,9400,1065
20240220,135300,6129912370,9400,9410,9410,9400,3190
20240220,135200,6099918520,9410,9410,9410,9400,1367
20240220,135100,6087064300,9410,9400,9410,9400,2099
20240220,135000,6067316650,9400,9400,9410,9400,2420
20240220,134900,6044563950,9400,9400,9410,9400,2215
20240220,134800,6023741390,9400,9420,9420,9400,2846
20240220,134700,5996981350,9410,9420,9420,9410,3352
20240220,134600,5965437370,9420,9410,9440,9410,4250
20240220,134500,5925438920,9410,9420,9420,9410,2167
20240220,134400,5905035400,9420,9430,9440,9420,928
20240220,134300,5896291770,9430,9440,9440,9430,949
20240220,134200,5887334860,9430,9440,9440,9430,690
20240220,134100,5880826550,9440,9430,9440,9420,774
20240220,134000,5873528540,9430,9440,9440,9430,1965
20240220,133900,5854995030,9440,9450,9460,9440,897
20240220,133800,5846519730,9450,9430,9450,9430,2047
20240220,133700,5827214760,9430,9430,9430,9420,1171
20240220,133600,5816175240,9430,9450,9450,9430,651
20240220,133500,5810030770,9440,9430,9440,9430,896
20240220,133400,5801580980,9430,9410,9430,9410,811
20240220,133300,5793941080,9410,9420,9420,9410,1714
20240220,133200,5777801100,9420,9420,9420,9410,1953
20240220,133100,5759410640,9410,9410,9430,9410,1371
20240220,133000,5746507410,9410,9420,9430,9410,1754
20240220,132900,5729987310,9420,9420,9420,9410,927
20240220,132800,5721255490,9410,9420,9420,9410,4651
20240220,132700,5677462300,9420,9430,9430,9420,2523
20240220,132600,5653683170,9430,9430,9430,9430,250
20240220,132500,5651325670,9430,9430,9430,9420,753
20240220,132400,5644230380,9430,9430,9430,9420,643
20240220,132300,5638169110,9430,9440,9450,9430,8771
20240220,132200,5555441930,9440,9450,9450,9440,4466
20240220,132100,5513282680,9450,9460,9460,9440,1858
20240220,132000,5495722960,9460,9450,9460,9450,219
20240220,131900,5493653210,9450,9450,9460,9450,357
20240220,131800,5490279330,9450,9460,9460,9450,1841
20240220,131700,5472881530,9450,9460,9460,9450,921
20240220,131600,5464177900,9450,9460,9460,9450,1970
20240220,131500,5445556480,9460,9460,9470,9460,742
20240220,131400,5438537060,9460,9470,9470,9460,137
20240220,131300,5437241010,9460,9460,9470,9460,406
20240220,131200,5433399630,9460,9480,9480,9450,11874
20240220,131100,5321140650,9470,9480,9480,9470,1884
20240220,131000,5303290580,9480,9480,9490,9480,267
20240220,130900,5300758380,9480,9490,9490,9480,215
20240220,130800,5298719810,9490,9490,9490,9490,17
20240220,130700,5298558480,9490,9490,9490,9480,452
20240220,130600,5294269230,9490,9470,9490,9470,203
20240220,130500,5292345780,9470,9480,9480,9470,598
20240220,130400,5286679080,9480,9480,9480,9480,113
20240220,130300,5285607840,9480,9480,9490,9480,823
20240220,130200,5277803790,9480,9480,9480,9470,577
20240220,130100,5272334430,9480,9470,9480,9470,642
20240220,130000,5266252440,9470,9470,9480,9470,545
20240220,125900,5261089550,9470,9470,9480,9460,369
20240220,125800,5257595150,9470,9460,9480,9450,1128
20240220,125700,5246912760,9450,9470,9470,9450,2104
20240220,125600,5227003540,9470,9470,9480,9460,1711
20240220,125500,5210805950,9460,9450,9470,9450,1921
20240220,125400,5192623330,9460,9450,9470,9440,1585
20240220,125300,5177642160,9450,9490,9500,9440,7457
20240220,125200,5107144510,9480,9500,9500,9460,12306
20240220,125100,4990482180,9500,9510,9520,9500,922
20240220,125000,4981720730,9500,9510,9510,9500,684
20240220,124900,4975219630,9510,9500,9510,9500,356
20240220,124800,4971835210,9500,9510,9510,9500,573
20240220,124700,4966391660,9500,9510,9520,9500,769
20240220,124600,4959082490,9510,9500,9520,9500,355
20240220,124500,4955705510,9500,9510,9510,9500,860
20240220,124400,4947535480,9510,9500,9510,9500,1659
20240220,124300,4931771260,9500,9520,9520,9500,446
20240220,124200,4927529850,9510,9510,9520,9510,394
20240220,124100,4923782860,9510,9510,9510,9510,1840
20240220,124000,4906284460,9510,9500,9510,9500,7375
20240220,123900,4836204960,9500,9530,9530,9500,8798
20240220,123800,4752509290,9530,9520,9530,9520,844
20240220,123700,4744474150,9520,9530,9530,9520,1646
20240220,123600,4728801980,9520,9530,9530,9520,543
20240220,123500,4723628910,9530,9530,9530,9520,272
20240220,123400,4721038100,9530,9530,9530,9530,738
20240220,123300,4714004960,9530,9530,9530,9520,2312
20240220,123200,4691973120,9530,9540,9540,9530,1523
20240220,123100,4677456910,9540,9550,9550,9540,1741
20240220,123000,4660845770,9540,9540,9550,9540,458
20240220,122900,4656475340,9540,9550,9550,9540,431
20240220,122800,4652362900,9550,9550,9550,9540,138
20240220,122700,4651045010,9550,9550,9550,9540,225
20240220,122600,4648896710,9550,9550,9550,9540,41
20240220,122500,4648505230,9550,9550,9550,9540,984
20240220,122400,4639113040,9540,9550,9550,9540,528
20240220,122300,4634071980,9550,9540,9550,9540,60
20240220,122200,4633498990,9540,9550,9550,9540,471
20240220,122100,4629000950,9550,9550,9550,9540,1681
20240220,122000,4612960100,9550,9550,9550,9540,755
20240220,121900,4605750360,9550,9550,9550,9540,570
20240220,121800,4600307840,9550,9540,9550,9540,546
20240220,121700,4595098000,9540,9540,9540,9540,1
20240220,121600,4595088460,9550,9560,9560,9550,624
20240220,121500,4589126100,9560,9550,9560,9540,1090
20240220,121400,4578717290,9560,9550,9560,9550,1416
20240220,121300,4565193610,9550,9570,9570,9550,907
20240220,121200,4556526960,9560,9570,9570,9560,1008
20240220,121100,4546881520,9570,9560,9570,9550,568
20240220,121000,4541447910,9560,9560,9570,9560,141
20240220,120900,4540099940,9560,9570,9570,9560,378
20240220,120800,4536485680,9570,9570,9570,9560,255
20240220,120700,4534047830,9560,9560,9560,9560,300
20240220,120600,4531179830,9560,9560,9560,9560,245
20240220,120500,4528837630,9560,9560,9560,9560,182
20240220,120400,4527097710,9560,9560,9560,9550,116
20240220,120300,4525988880,9560,9560,9560,9560,143
20240220,120200,4524621800,9560,9560,9560,9560,63
20240220,120100,4524019520,9560,9570,9570,9560,295
20240220,120000,4521197710,9560,9570,9570,9560,71
20240220,115900,4520518250,9550,9570,9570,9550,434
20240220,115800,4516372890,9550,9550,9550,9550,0
20240220,115700,4516372890,9550,9550,9570,9540,162
20240220,115600,4514826910,9540,9520,9540,9520,690
20240220,115500,4508244330,9540,9550,9550,9530,9039
20240220,115400,4422041180,9550,9550,9560,9550,1640
20240220,115300,4406377600,9550,9570,9570,9550,1239
20240220,115200,4394538590,9570,9570,9570,9560,286
20240220,115100,4391804160,9560,9570,9570,9560,1258
20240220,115000,4379766800,9570,9570,9570,9570,173
20240220,114900,4378111190,9570,9570,9570,9560,106
20240220,114800,4377096780,9560,9560,9560,9560,1444
20240220,114700,4363292140,9550,9560,9560,9550,581
20240220,114600,4357737940,9560,9570,9570,9560,1048
20240220,114500,4347710450,9580,9580,9580,9580,121
20240220,114400,4346551270,9570,9580,9580,9570,173
20240220,114300,4344894860,9570,9570,9570,9570,239
20240220,114200,4342607630,9560,9570,9570,9560,336
20240220,114100,4339395120,9570,9580,9580,9560,327
20240220,114000,4336262970,9580,9570,9580,9540,2472
20240220,113900,4312650820,9550,9560,9570,9550,957
20240220,113800,4303511080,9570,9550,9590,9550,308
20240220,113700,4300564420,9550,9570,9590,9550,4547
20240220,113600,4257092870,9560,9580,9580,9560,466
20240220,113500,4252634950,9580,9570,9590,9570,1365
20240220,113400,4239558220,9570,9550,9570,9550,1995
20240220,113300,4220501220,9550,9540,9550,9530,6115
20240220,113200,4162164690,9540,9540,9540,9530,1155
20240220,113100,4151154890,9520,9540,9550,9520,4916
20240220,113000,4104309780,9540,9530,9540,9530,1117
20240220,112900,4093662300,9540,9540,9540,9530,1714
20240220,112800,4077321660,9540,9540,9540,9540,724
20240220,112700,4070414700,9530,9540,9540,9530,2140
20240220,112600,4050015370,9530,9540,9540,9530,817
20240220,112500,4042223220,9540,9540,9540,9530,311
20240220,112400,4039257890,9530,9540,9550,9530,665
20240220,112300,4032916930,9550,9550,9550,9530,855
20240220,112200,4024758990,9540,9530,9540,9530,2858
20240220,112100,3997520710,9530,9540,9550,9530,2042
20240220,112000,3978043690,9540,9530,9540,9530,1524
20240220,111900,3963504770,9530,9530,9540,9530,2065
20240220,111800,3943821370,9540,9540,9540,9520,6431
20240220,111700,3882581930,9540,9560,9560,9540,7630
20240220,111600,3809719540,9570,9570,9580,9560,1384
20240220,111500,3796486550,9570,9570,9570,9570,438
20240220,111400,3792294890,9570,9580,9580,9570,512
20240220,111300,3787395000,9580,9570,9580,9570,320
20240220,111200,3784332470,9570,9580,9580,9570,1365
20240220,111100,3771263000,9570,9570,9570,9560,716
20240220,111000,3764412580,9570,9560,9580,9560,1647
20240220,110900,3748665480,9560,9570,9590,9550,5144
20240220,110800,3699469060,9570,9590,9590,9570,3528
20240220,110700,3665688860,9590,9600,9600,9590,2399
20240220,110600,3642678950,9600,9600,9600,9590,2099
20240220,110500,3622542380,9600,9600,9600,9590,840
20240220,110400,3614480480,9600,9610,9610,9590,12713
20240220,110300,3492432990,9610,9610,9620,9600,7060
20240220,110200,3424605100,9610,9620,9630,9610,2120
20240220,110100,3404212060,9620,9620,9620,9620,766
20240220,110000,3396843140,9620,9630,9630,9610,1079
20240220,105900,3386465060,9620,9630,9630,9620,1755
20240220,105800,3369581810,9620,9630,9630,9620,349
20240220,105700,3366223860,9620,9650,9650,9620,6531
20240220,105600,3303360970,9630,9640,9660,9630,5272
20240220,105500,3252565350,9640,9660,9660,9640,1904
20240220,105400,3234187240,9660,9660,9660,9660,151
20240220,105300,3232728580,9660,9660,9670,9660,926
20240220,105200,3223783080,9650,9650,9650,9650,1092
20240220,105100,3213245280,9650,9650,9650,9640,292
20240220,105000,3210429580,9640,9640,9640,9640,481
20240220,104900,3205792740,9640,9640,9650,9640,635
20240220,104800,3199669200,9640,9650,9650,9640,1126
20240220,104700,3188814420,9650,9640,9650,9640,1968
20240220,104600,3169841880,9640,9640,9650,9640,422
20240220,104500,3165772600,9640,9640,9640,9630,667
20240220,104400,3159345960,9640,9650,9650,9640,2763
20240220,104300,3132698240,9650,9660,9660,9650,207
20240220,104200,3130700680,9650,9660,9660,9650,2588
20240220,104100,3105724910,9660,9660,9660,9660,201
20240220,104000,3103783250,9670,9670,9670,9660,3136
20240220,103900,3073488190,9670,9660,9670,9660,870
20240220,103800,3065082630,9660,9660,9670,9660,499
20240220,103700,3060262270,9660,9670,9670,9660,502
20240220,103600,3055409820,9670,9680,9680,9670,578
20240220,103500,3049819970,9680,9670,9680,9660,342
20240220,103400,3046513050,9670,9680,9680,9670,70
20240220,103300,3045835490,9680,9670,9680,9660,742
20240220,103200,3038661860,9680,9670,9680,9670,552
20240220,103100,3033322320,9680,9680,9680,9670,928
20240220,103000,3024340550,9680,9650,9680,9650,349
20240220,102900,3020967060,9650,9650,9650,9640,146
20240220,102800,3019558350,9640,9640,9660,9640,1861
20240220,102700,3001617780,9640,9650,9650,9640,877
20240220,102600,2993161290,9660,9660,9670,9640,3701
20240220,102500,2957462450,9650,9650,9650,9650,347
20240220,102400,2954113900,9650,9680,9680,9650,3697
20240220,102300,2918411970,9680,9680,9680,9680,158
20240220,102200,2916882530,9680,9680,9680,9680,20
20240220,102100,2916688930,9700,9650,9700,9640,2654
20240220,102000,2890987080,9640,9650,9650,9640,621
20240220,101900,2884996690,9650,9650,9650,9640,2610
20240220,101800,2859816220,9650,9650,9660,9640,2346
20240220,101700,2837183780,9650,9640,9650,9640,61
20240220,101600,2836595190,9650,9640,9650,9640,2236
20240220,101500,2815039080,9640,9630,9650,9630,661
20240220,101400,2808665710,9650,9650,9650,9630,841
20240220,101300,2800559840,9640,9650,9650,9640,1302
20240220,101200,2788002710,9660,9660,9660,9650,482
20240220,101100,2783348600,9670,9670,9670,9660,559
20240220,101000,2777947140,9670,9660,9670,9660,907
20240220,100900,2769184240,9660,9650,9660,9640,6919
20240220,100800,2702471990,9640,9650,9650,9640,1940
20240220,100700,2683753990,9650,9670,9670,9640,1081
20240220,100600,2673325680,9650,9660,9670,9650,1877
20240220,100500,2655209280,9660,9660,9660,9650,514
20240220,100400,2650245170,9660,9640,9670,9630,2571
20240220,100300,2625464570,9630,9660,9660,9630,4424
20240220,100200,2582829230,9640,9640,9650,9640,1933
20240220,100100,2564186480,9640,9670,9670,9640,3737
20240220,100000,2528124450,9670,9670,9680,9650,6249
20240220,095900,2467766260,9680,9670,9680,9660,471
20240220,095800,2463213900,9670,9670,9670,9670,1143
20240220,095700,2452161090,9670,9670,9690,9660,1423
20240220,095600,2438406430,9660,9690,9690,9660,4483
20240220,095500,2395064930,9690,9700,9700,9680,834
20240220,095400,2386983400,9700,9700,9710,9700,937
20240220,095300,2377894470,9700,9730,9730,9700,1102
20240220,095200,2367193340,9730,9710,9730,9690,1726
20240220,095100,2350427840,9690,9680,9710,9680,981
20240220,095000,2340920230,9680,9680,9680,9670,1065
20240220,094900,2330612460,9680,9690,9690,9680,285
20240220,094800,2327853590,9680,9670,9690,9670,415
20240220,094700,2323838310,9670,9690,9690,9670,828
20240220,094600,2315827890,9690,9690,9690,9690,1481
20240220,094500,2301477000,9690,9680,9690,9670,409
20240220,094400,2297516390,9680,9690,9690,9680,3114
20240220,094300,2267351690,9690,9700,9700,9690,1515
20240220,094200,2252666290,9700,9700,9700,9690,2132
20240220,094100,2231991550,9700,9720,9730,9690,2678
20240220,094000,2205996450,9700,9700,9710,9690,841
20240220,093900,2197835760,9690,9690,9700,9690,958
20240220,093800,2188552140,9690,9690,9720,9690,1767
20240220,093700,2171403470,9680,9700,9700,9680,2333
20240220,093600,2148813170,9700,9670,9700,9670,886
20240220,093500,2140238410,9660,9670,9670,9650,415
20240220,093400,2136228460,9640,9650,9670,9630,1670
20240220,093300,2120119700,9650,9660,9660,9610,1046
20240220,093200,2110045890,9660,9610,9660,9610,3261
20240220,093100,2078596920,9620,9630,9630,9610,7311
20240220,093000,2008283830,9630,9650,9650,9630,2060
20240220,092900,1988413100,9650,9670,9680,9650,3487
20240220,092800,1954743350,9670,9650,9670,9640,4185
20240220,092700,1914310730,9650,9650,9670,9630,9221
20240220,092600,1825417540,9640,9640,9670,9640,4502
20240220,092500,1781968370,9650,9660,9660,9640,1748
20240220,092400,1765105390,9650,9640,9660,9640,2299
20240220,092300,1742934030,9630,9630,9650,9610,3074
20240220,092200,1713326400,9610,9620,9640,9610,2539
20240220,092100,1688898200,9620,9650,9660,9620,2380
20240220,092000,1665936230,9650,9610,9650,9610,4293
20240220,091900,1624633810,9600,9630,9630,9600,10469
20240220,091800,1524087450,9630,9680,9700,9610,17713
20240220,091700,1352976970,9680,9700,9700,9680,7501
20240220,091600,1280297600,9710,9700,9710,9690,3231
20240220,091500,1248956820,9700,9680,9710,9680,4186
20240220,091400,1208408760,9680,9700,9730,9680,9440
20240220,091300,1116908530,9700,9710,9730,9690,5680
20240220,091200,1061783790,9730,9780,9780,9690,19863
20240220,091100,868644600,9780,9840,9840,9760,29560
20240220,091000,578786760,9850,9860,9870,9840,3121
20240220,090900,548058360,9860,9880,9880,9860,1014
20240220,090800,538049710,9880,9870,9880,9830,3831
20240220,090700,500322230,9870,9840,9880,9830,1507
20240220,090600,485487400,9840,9840,9860,9830,1220
20240220,090500,473481020,9840,9840,9890,9820,4587
20240220,090400,428356390,9840,9830,9850,9810,7164
20240220,090300,357952670,9830,9850,9870,9820,8624
20240220,090200,273080290,9850,9870,9920,9850,8108
20240220,090100,193077550,9870,9870,9940,9860,4008
20240220,090000,153451630,9860,9960,9960,9860,15394