stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,213000,7236264160,9330,9330,9330,9330,5035
20240222,212900,7236264160,9330,9330,9330,9330,0
20240222,212800,7236264160,9330,9330,9330,9330,0
20240222,212700,7236264160,9330,9330,9330,9330,0
20240222,212600,7236264160,9330,9330,9330,9330,0
20240222,212500,7236264160,9330,9330,9330,9330,0
20240222,212400,7236264160,9330,9330,9330,9330,0
20240222,212300,7236264160,9330,9330,9330,9330,0
20240222,212200,7236264160,9330,9330,9330,9330,0
20240222,212100,7236264160,9330,9330,9330,9330,0
20240222,212000,7236264160,9330,9330,9330,9330,0
20240222,211900,7236264160,9330,9330,9330,9330,0
20240222,211800,7236264160,9330,9330,9330,9330,0
20240222,211700,7236264160,9330,9330,9330,9330,0
20240222,211600,7236264160,9330,9330,9330,9330,0
20240222,211500,7236264160,9330,9330,9330,9330,0
20240222,211400,7236264160,9330,9330,9330,9330,0
20240222,211300,7236264160,9330,9330,9330,9330,0
20240222,211200,7236264160,9330,9330,9330,9330,0
20240222,211100,7236264160,9330,9330,9330,9330,0
20240222,211000,7236264160,9330,9330,9330,9330,0
20240222,210900,7236264160,9330,9330,9330,9330,0
20240222,210800,7236264160,9330,9330,9330,9330,0
20240222,210700,7236264160,9330,9330,9330,9330,0
20240222,210600,7236264160,9330,9330,9330,9330,0
20240222,210500,7236264160,9330,9330,9330,9330,0
20240222,210400,7236264160,9330,9330,9330,9330,0
20240222,210300,7236264160,9330,9330,9330,9330,0
20240222,210200,7236264160,9330,9330,9330,9330,0
20240222,210100,7236264160,9330,9330,9330,9330,0
20240222,210000,7236264160,9330,9330,9330,9330,5035
20240222,205900,7236264160,9330,9330,9330,9330,0
20240222,205800,7236264160,9330,9330,9330,9330,0
20240222,205700,7236264160,9330,9330,9330,9330,0
20240222,205600,7236264160,9330,9330,9330,9330,0
20240222,205500,7236264160,9330,9330,9330,9330,0
20240222,205400,7236264160,9330,9330,9330,9330,0
20240222,205300,7236264160,9330,9330,9330,9330,0
20240222,205200,7236264160,9330,9330,9330,9330,0
20240222,205100,7236264160,9330,9330,9330,9330,0
20240222,205000,7236264160,9330,9330,9330,9330,0
20240222,204900,7236264160,9330,9330,9330,9330,0
20240222,204800,7236264160,9330,9330,9330,9330,0
20240222,204700,7236264160,9330,9330,9330,9330,0
20240222,204600,7236264160,9330,9330,9330,9330,0
20240222,204500,7236264160,9330,9330,9330,9330,0
20240222,204400,7236264160,9330,9330,9330,9330,0
20240222,204300,7236264160,9330,9330,9330,9330,0
20240222,204200,7236264160,9330,9330,9330,9330,0
20240222,204100,7236264160,9330,9330,9330,9330,0
20240222,204000,7236264160,9330,9330,9330,9330,0
20240222,203900,7236264160,9330,9330,9330,9330,0
20240222,203800,7236264160,9330,9330,9330,9330,0
20240222,203700,7236264160,9330,9330,9330,9330,0
20240222,203600,7236264160,9330,9330,9330,9330,0
20240222,203500,7236264160,9330,9330,9330,9330,0
20240222,203400,7236264160,9330,9330,9330,9330,0
20240222,203300,7236264160,9330,9330,9330,9330,0
20240222,203200,7236264160,9330,9330,9330,9330,0
20240222,203100,7236264160,9330,9330,9330,9330,0
20240222,203000,7236264160,9330,9330,9330,9330,5035
20240222,202900,7236264160,9330,9330,9330,9330,0
20240222,202800,7236264160,9330,9330,9330,9330,0
20240222,202700,7236264160,9330,9330,9330,9330,0
20240222,202600,7236264160,9330,9330,9330,9330,0
20240222,202500,7236264160,9330,9330,9330,9330,0
20240222,202400,7236264160,9330,9330,9330,9330,0
20240222,202300,7236264160,9330,9330,9330,9330,0
20240222,202200,7236264160,9330,9330,9330,9330,0
20240222,202100,7236264160,9330,9330,9330,9330,0
20240222,202000,7236264160,9330,9330,9330,9330,0
20240222,201900,7236264160,9330,9330,9330,9330,0
20240222,201800,7236264160,9330,9330,9330,9330,0
20240222,201700,7236264160,9330,9330,9330,9330,0
20240222,201600,7236264160,9330,9330,9330,9330,0
20240222,201500,7236264160,9330,9330,9330,9330,0
20240222,201400,7236264160,9330,9330,9330,9330,0
20240222,201300,7236264160,9330,9330,9330,9330,0
20240222,201200,7236264160,9330,9330,9330,9330,0
20240222,201100,7236264160,9330,9330,9330,9330,0
20240222,201000,7236264160,9330,9330,9330,9330,0
20240222,200900,7236264160,9330,9330,9330,9330,0
20240222,200800,7236264160,9330,9330,9330,9330,0
20240222,200700,7236264160,9330,9330,9330,9330,0
20240222,200600,7236264160,9330,9330,9330,9330,0
20240222,200500,7236264160,9330,9330,9330,9330,0
20240222,200400,7236264160,9330,9330,9330,9330,0
20240222,200300,7236264160,9330,9330,9330,9330,0
20240222,200200,7236264160,9330,9330,9330,9330,0
20240222,200100,7236264160,9330,9330,9330,9330,0
20240222,200000,7236264160,9330,9330,9330,9330,5035
20240222,195900,7236264160,9330,9330,9330,9330,0
20240222,195800,7236264160,9330,9330,9330,9330,0
20240222,195700,7236264160,9330,9330,9330,9330,0
20240222,195600,7236264160,9330,9330,9330,9330,0
20240222,195500,7236264160,9330,9330,9330,9330,0
20240222,195400,7236264160,9330,9330,9330,9330,0
20240222,195300,7236264160,9330,9330,9330,9330,0
20240222,195200,7236264160,9330,9330,9330,9330,0
20240222,195100,7236264160,9330,9330,9330,9330,0
20240222,195000,7236264160,9330,9330,9330,9330,0
20240222,194900,7236264160,9330,9330,9330,9330,0
20240222,194800,7236264160,9330,9330,9330,9330,0
20240222,194700,7236264160,9330,9330,9330,9330,0
20240222,194600,7236264160,9330,9330,9330,9330,0
20240222,194500,7236264160,9330,9330,9330,9330,0
20240222,194400,7236264160,9330,9330,9330,9330,0
20240222,194300,7236264160,9330,9330,9330,9330,0
20240222,194200,7236264160,9330,9330,9330,9330,0
20240222,194100,7236264160,9330,9330,9330,9330,0
20240222,194000,7236264160,9330,9330,9330,9330,0
20240222,193900,7236264160,9330,9330,9330,9330,0
20240222,193800,7236264160,9330,9330,9330,9330,0
20240222,193700,7236264160,9330,9330,9330,9330,0
20240222,193600,7236264160,9330,9330,9330,9330,0
20240222,193500,7236264160,9330,9330,9330,9330,0
20240222,193400,7236264160,9330,9330,9330,9330,0
20240222,193300,7236264160,9330,9330,9330,9330,0
20240222,193200,7236264160,9330,9330,9330,9330,0
20240222,193100,7236264160,9330,9330,9330,9330,0
20240222,193000,7236264160,9330,9330,9330,9330,5035
20240222,192900,7236264160,9330,9330,9330,9330,0
20240222,192800,7236264160,9330,9330,9330,9330,0
20240222,192700,7236264160,9330,9330,9330,9330,0
20240222,192600,7236264160,9330,9330,9330,9330,0
20240222,192500,7236264160,9330,9330,9330,9330,0
20240222,192400,7236264160,9330,9330,9330,9330,0
20240222,192300,7236264160,9330,9330,9330,9330,0
20240222,192200,7236264160,9330,9330,9330,9330,0
20240222,192100,7236264160,9330,9330,9330,9330,0
20240222,192000,7236264160,9330,9330,9330,9330,0
20240222,191900,7236264160,9330,9330,9330,9330,0
20240222,191800,7236264160,9330,9330,9330,9330,0
20240222,191700,7236264160,9330,9330,9330,9330,0
20240222,191600,7236264160,9330,9330,9330,9330,0
20240222,191500,7236264160,9330,9330,9330,9330,0
20240222,191400,7236264160,9330,9330,9330,9330,0
20240222,191300,7236264160,9330,9330,9330,9330,0
20240222,191200,7236264160,9330,9330,9330,9330,0
20240222,191100,7236264160,9330,9330,9330,9330,0
20240222,191000,7236264160,9330,9330,9330,9330,0
20240222,190900,7236264160,9330,9330,9330,9330,0
20240222,190800,7236264160,9330,9330,9330,9330,0
20240222,190700,7236264160,9330,9330,9330,9330,0
20240222,190600,7236264160,9330,9330,9330,9330,0
20240222,190500,7236264160,9330,9330,9330,9330,0
20240222,190400,7236264160,9330,9330,9330,9330,0
20240222,190300,7236264160,9330,9330,9330,9330,0
20240222,190200,7236264160,9330,9330,9330,9330,0
20240222,190100,7236264160,9330,9330,9330,9330,0
20240222,190000,7236264160,9330,9330,9330,9330,5035
20240222,185900,7236264160,9330,9330,9330,9330,0
20240222,185800,7236264160,9330,9330,9330,9330,0
20240222,185700,7236264160,9330,9330,9330,9330,0
20240222,185600,7236264160,9330,9330,9330,9330,0
20240222,185500,7236264160,9330,9330,9330,9330,0
20240222,185400,7236264160,9330,9330,9330,9330,0
20240222,185300,7236264160,9330,9330,9330,9330,0
20240222,185200,7236264160,9330,9330,9330,9330,0
20240222,185100,7236264160,9330,9330,9330,9330,0
20240222,185000,7236264160,9330,9330,9330,9330,0
20240222,184900,7236264160,9330,9330,9330,9330,0
20240222,184800,7236264160,9330,9330,9330,9330,0
20240222,184700,7236264160,9330,9330,9330,9330,0
20240222,184600,7236264160,9330,9330,9330,9330,0
20240222,184500,7236264160,9330,9330,9330,9330,0
20240222,184400,7236264160,9330,9330,9330,9330,0
20240222,184300,7236264160,9330,9330,9330,9330,0
20240222,184200,7236264160,9330,9330,9330,9330,0
20240222,184100,7236264160,9330,9330,9330,9330,0
20240222,184000,7236264160,9330,9330,9330,9330,0
20240222,183900,7236264160,9330,9330,9330,9330,0
20240222,183800,7236264160,9330,9330,9330,9330,0
20240222,183700,7236264160,9330,9330,9330,9330,0
20240222,183600,7236264160,9330,9330,9330,9330,0
20240222,183500,7236264160,9330,9330,9330,9330,0
20240222,183400,7236264160,9330,9330,9330,9330,0
20240222,183300,7236264160,9330,9330,9330,9330,0
20240222,183200,7236264160,9330,9330,9330,9330,0
20240222,183100,7236264160,9330,9330,9330,9330,0
20240222,183000,7236264160,9330,9330,9330,9330,5035
20240222,182900,7236264160,9330,9330,9330,9330,0
20240222,182800,7236264160,9330,9330,9330,9330,0
20240222,182700,7236264160,9330,9330,9330,9330,0
20240222,182600,7236264160,9330,9330,9330,9330,0
20240222,182500,7236264160,9330,9330,9330,9330,0
20240222,182400,7236264160,9330,9330,9330,9330,0
20240222,182300,7236264160,9330,9330,9330,9330,0
20240222,182200,7236264160,9330,9330,9330,9330,0
20240222,182100,7236264160,9330,9330,9330,9330,0
20240222,182000,7236264160,9330,9330,9330,9330,0
20240222,181900,7236264160,9330,9330,9330,9330,0
20240222,181800,7236264160,9330,9330,9330,9330,0
20240222,181700,7236264160,9330,9330,9330,9330,0
20240222,181600,7236264160,9330,9330,9330,9330,0
20240222,181500,7236264160,9330,9330,9330,9330,0
20240222,181400,7236264160,9330,9330,9330,9330,0
20240222,181300,7236264160,9330,9330,9330,9330,0
20240222,181200,7236264160,9330,9330,9330,9330,0
20240222,181100,7236264160,9330,9330,9330,9330,0
20240222,181000,7236264160,9330,9330,9330,9330,0
20240222,180900,7236264160,9330,9330,9330,9330,0
20240222,180800,7236264160,9330,9330,9330,9330,0
20240222,180700,7236264160,9330,9330,9330,9330,0
20240222,180600,7236264160,9330,9330,9330,9330,0
20240222,180500,7236264160,9330,9330,9330,9330,0
20240222,180400,7236264160,9330,9330,9330,9330,0
20240222,180300,7236264160,9330,9330,9330,9330,0
20240222,180200,7236264160,9330,9330,9330,9330,0
20240222,180100,7236264160,9330,9330,9330,9330,0
20240222,180000,7236264160,9330,9330,9330,9330,5035
20240222,175900,7236264160,9330,9330,9330,9330,0
20240222,175800,7236264160,9330,9330,9330,9330,0
20240222,175700,7236264160,9330,9330,9330,9330,0
20240222,175600,7236264160,9330,9330,9330,9330,0
20240222,175500,7236264160,9330,9330,9330,9330,0
20240222,175400,7236264160,9330,9330,9330,9330,0
20240222,175300,7236264160,9330,9330,9330,9330,0
20240222,175200,7236264160,9330,9330,9330,9330,0
20240222,175100,7236264160,9330,9330,9330,9330,0
20240222,175000,7236264160,9330,9330,9330,9330,0
20240222,174900,7236264160,9330,9330,9330,9330,0
20240222,174800,7236264160,9330,9330,9330,9330,0
20240222,174700,7236264160,9330,9330,9330,9330,0
20240222,174600,7236264160,9330,9330,9330,9330,0
20240222,174500,7236264160,9330,9330,9330,9330,0
20240222,174400,7236264160,9330,9330,9330,9330,0
20240222,174300,7236264160,9330,9330,9330,9330,0
20240222,174200,7236264160,9330,9330,9330,9330,0
20240222,174100,7236264160,9330,9330,9330,9330,0
20240222,174000,7236264160,9330,9330,9330,9330,0
20240222,173900,7236264160,9330,9330,9330,9330,0
20240222,173800,7236264160,9330,9330,9330,9330,0
20240222,173700,7236264160,9330,9330,9330,9330,0
20240222,173600,7236264160,9330,9330,9330,9330,0
20240222,173500,7236264160,9330,9330,9330,9330,0
20240222,173400,7236264160,9330,9330,9330,9330,0
20240222,173300,7236264160,9330,9330,9330,9330,0
20240222,173200,7236264160,9330,9330,9330,9330,0
20240222,173100,7236264160,9330,9330,9330,9330,0
20240222,173000,7236264160,9330,9330,9330,9330,5035
20240222,172900,7236264160,9330,9330,9330,9330,0
20240222,172800,7236264160,9330,9330,9330,9330,0
20240222,172700,7236264160,9330,9330,9330,9330,0
20240222,172600,7236264160,9330,9330,9330,9330,0
20240222,172500,7236264160,9330,9330,9330,9330,0
20240222,172400,7236264160,9330,9330,9330,9330,0
20240222,172300,7236264160,9330,9330,9330,9330,0
20240222,172200,7236264160,9330,9330,9330,9330,0
20240222,172100,7236264160,9330,9330,9330,9330,0
20240222,172000,7236264160,9330,9330,9330,9330,0
20240222,171900,7236264160,9330,9330,9330,9330,0
20240222,171800,7236264160,9330,9330,9330,9330,0
20240222,171700,7236264160,9330,9330,9330,9330,0
20240222,171600,7236264160,9330,9330,9330,9330,0
20240222,171500,7236264160,9330,9330,9330,9330,0
20240222,171400,7236264160,9330,9330,9330,9330,0
20240222,171300,7236264160,9330,9330,9330,9330,0
20240222,171200,7236264160,9330,9330,9330,9330,0
20240222,171100,7236264160,9330,9330,9330,9330,0
20240222,171000,7236264160,9330,9330,9330,9330,0
20240222,170900,7236264160,9330,9330,9330,9330,0
20240222,170800,7236264160,9330,9330,9330,9330,0
20240222,170700,7236264160,9330,9330,9330,9330,0
20240222,170600,7236264160,9330,9330,9330,9330,0
20240222,170500,7236264160,9330,9330,9330,9330,0
20240222,170400,7236264160,9330,9330,9330,9330,0
20240222,170300,7236264160,9330,9330,9330,9330,0
20240222,170200,7236264160,9330,9330,9330,9330,0
20240222,170100,7236264160,9330,9330,9330,9330,0
20240222,170000,7236264160,9330,9330,9330,9330,5035
20240222,165900,7236264160,9330,9330,9330,9330,0
20240222,165800,7236264160,9330,9330,9330,9330,0
20240222,165700,7236264160,9330,9330,9330,9330,0
20240222,165600,7236264160,9330,9330,9330,9330,0
20240222,165500,7236264160,9330,9330,9330,9330,0
20240222,165400,7236264160,9330,9330,9330,9330,0
20240222,165300,7236264160,9330,9330,9330,9330,0
20240222,165200,7236264160,9330,9330,9330,9330,0
20240222,165100,7236264160,9330,9330,9330,9330,0
20240222,165000,7236264160,9330,9330,9330,9330,0
20240222,164900,7236264160,9330,9330,9330,9330,0
20240222,164800,7236264160,9330,9330,9330,9330,0
20240222,164700,7236264160,9330,9330,9330,9330,0
20240222,164600,7236264160,9330,9330,9330,9330,0
20240222,164500,7236264160,9330,9330,9330,9330,0
20240222,164400,7236264160,9330,9330,9330,9330,0
20240222,164300,7236264160,9330,9330,9330,9330,0
20240222,164200,7236264160,9330,9330,9330,9330,0
20240222,164100,7236264160,9330,9330,9330,9330,0
20240222,164000,7236264160,9330,9330,9330,9330,0
20240222,163900,7236264160,9330,9330,9330,9330,0
20240222,163800,7236264160,9330,9330,9330,9330,0
20240222,163700,7236264160,9330,9330,9330,9330,0
20240222,163600,7236264160,9330,9330,9330,9330,0
20240222,163500,7236264160,9330,9330,9330,9330,0
20240222,163400,7236264160,9330,9330,9330,9330,0
20240222,163300,7236264160,9330,9330,9330,9330,0
20240222,163200,7236264160,9330,9330,9330,9330,0
20240222,163100,7236264160,9330,9330,9330,9330,0
20240222,163000,7236264160,9330,9330,9330,9330,5035
20240222,162900,7236264160,9330,9330,9330,9330,0
20240222,162800,7236264160,9330,9330,9330,9330,0
20240222,162700,7236264160,9330,9330,9330,9330,0
20240222,162600,7236264160,9330,9330,9330,9330,0
20240222,162500,7236264160,9330,9330,9330,9330,0
20240222,162400,7236264160,9330,9330,9330,9330,0
20240222,162300,7236264160,9330,9330,9330,9330,0
20240222,162200,7236264160,9330,9330,9330,9330,0
20240222,162100,7236264160,9330,9330,9330,9330,0
20240222,162000,7236264160,9330,9330,9330,9330,0
20240222,161900,7236264160,9330,9330,9330,9330,0
20240222,161800,7236264160,9330,9330,9330,9330,0
20240222,161700,7236264160,9330,9330,9330,9330,0
20240222,161600,7236264160,9330,9330,9330,9330,0
20240222,161500,7236264160,9330,9330,9330,9330,0
20240222,161400,7236264160,9330,9330,9330,9330,0
20240222,161300,7236264160,9330,9330,9330,9330,0
20240222,161200,7236264160,9330,9330,9330,9330,0
20240222,161100,7236264160,9330,9330,9330,9330,0
20240222,161000,7236264160,9330,9330,9330,9330,0
20240222,160900,7236264160,9330,9330,9330,9330,0
20240222,160800,7236264160,9330,9330,9330,9330,0
20240222,160700,7236264160,9330,9330,9330,9330,0
20240222,160600,7236264160,9330,9330,9330,9330,0
20240222,160500,7236264160,9330,9330,9330,9330,0
20240222,160400,7236264160,9330,9330,9330,9330,0
20240222,160300,7236264160,9330,9330,9330,9330,0
20240222,160200,7236264160,9330,9330,9330,9330,0
20240222,160100,7236264160,9330,9330,9330,9330,0
20240222,160000,7236264160,9330,9330,9330,9330,5035
20240222,155900,7236264160,9330,9330,9330,9330,0
20240222,155800,7236264160,9330,9330,9330,9330,0
20240222,155700,7236264160,9330,9330,9330,9330,0
20240222,155600,7236264160,9330,9330,9330,9330,0
20240222,155500,7236264160,9330,9330,9330,9330,0
20240222,155400,7236264160,9330,9330,9330,9330,0
20240222,155300,7236264160,9330,9330,9330,9330,0
20240222,155200,7236264160,9330,9330,9330,9330,0
20240222,155100,7236264160,9330,9330,9330,9330,0
20240222,155000,7236264160,9330,9330,9330,9330,0
20240222,154900,7236264160,9330,9330,9330,9330,0
20240222,154800,7236264160,9330,9330,9330,9330,0
20240222,154700,7236264160,9330,9330,9330,9330,0
20240222,154600,7236264160,9330,9330,9330,9330,0
20240222,154500,7236264160,9330,9330,9330,9330,0
20240222,154400,7236264160,9330,9330,9330,9330,0
20240222,154300,7236264160,9330,9330,9330,9330,0
20240222,154200,7236264160,9330,9330,9330,9330,0
20240222,154100,7236264160,9330,9330,9330,9330,0
20240222,154000,7236264160,9330,9330,9330,9330,0
20240222,153900,7236264160,9330,9330,9330,9330,0
20240222,153800,7236264160,9330,9330,9330,9330,0
20240222,153700,7236264160,9330,9330,9330,9330,0
20240222,153600,7236264160,9330,9330,9330,9330,0
20240222,153500,7236264160,9330,9330,9330,9330,0
20240222,153400,7236264160,9330,9330,9330,9330,0
20240222,153300,7236264160,9330,9330,9330,9330,0
20240222,153200,7236264160,9330,9330,9330,9330,0
20240222,153100,7236264160,9330,9330,9330,9330,0
20240222,153000,7236264160,9330,9330,9330,9330,10070
20240222,152900,7189287610,9320,9320,9320,9320,0
20240222,152800,7189287610,9320,9320,9320,9320,0
20240222,152700,7189287610,9320,9320,9320,9320,0
20240222,152600,7189287610,9320,9320,9320,9320,0
20240222,152500,7189287610,9320,9320,9320,9320,0
20240222,152400,7189287610,9320,9320,9320,9320,0
20240222,152300,7189287610,9320,9320,9320,9320,0
20240222,152200,7189287610,9320,9320,9320,9320,0
20240222,152100,7189287610,9320,9320,9320,9320,0
20240222,152000,7189287610,9320,9320,9320,9320,0
20240222,151900,7189287610,9320,9330,9330,9310,3167
20240222,151800,7159759100,9320,9330,9330,9320,445
20240222,151700,7155611180,9320,9310,9320,9310,1617
20240222,151600,7140547310,9310,9320,9330,9310,1097
20240222,151500,7130322290,9320,9330,9330,9320,1587
20240222,151400,7115529440,9330,9330,9330,9320,1675
20240222,151300,7099903210,9330,9330,9330,9330,506
20240222,151200,7095182230,9340,9330,9340,9320,521
20240222,151100,7090321530,9330,9310,9340,9310,1071
20240222,151000,7080336370,9320,9300,9320,9290,2794
20240222,150900,7054350190,9300,9320,9320,9300,1949
20240222,150800,7036209630,9310,9320,9330,9310,127
20240222,150700,7035025790,9320,9340,9340,9320,2113
20240222,150600,7015332470,9320,9330,9330,9320,1217
20240222,150500,7003988320,9330,9330,9330,9320,324
20240222,150400,7000966040,9330,9340,9350,9330,990
20240222,150300,6991727190,9340,9330,9340,9330,1844
20240222,150200,6974509150,9330,9330,9330,9310,2175
20240222,150100,6954237130,9330,9350,9350,9330,1431
20240222,150000,6940875740,9350,9330,9350,9330,176
20240222,145900,6939230220,9330,9360,9360,9330,1571
20240222,145800,6924561420,9360,9340,9360,9330,2114
20240222,145700,6904826320,9340,9330,9340,9330,59
20240222,145600,6904275490,9340,9340,9340,9340,5
20240222,145500,6904228790,9340,9350,9350,9340,3653
20240222,145400,6870094950,9350,9350,9350,9340,501
20240222,145300,6865410610,9350,9360,9360,9350,248
20240222,145200,6863091680,9360,9350,9360,9350,280
20240222,145100,6860472400,9360,9360,9360,9350,630
20240222,145000,6854580300,9360,9350,9360,9350,125
20240222,144900,6853411520,9350,9350,9360,9350,963
20240222,144800,6844406370,9350,9360,9370,9350,284
20240222,144700,6841748980,9360,9350,9360,9350,646
20240222,144600,6835706580,9350,9350,9350,9340,33
20240222,144500,6835398070,9340,9330,9340,9330,320
20240222,144400,6832409560,9330,9340,9340,9330,2285
20240222,144300,6811089230,9340,9340,9340,9330,1744
20240222,144200,6794809740,9350,9350,9350,9350,226
20240222,144100,6792696640,9350,9340,9350,9330,141
20240222,144000,6791379410,9330,9350,9350,9330,219
20240222,143900,6789334130,9350,9340,9350,9340,1623
20240222,143800,6774164270,9340,9330,9340,9330,571
20240222,143700,6768836830,9320,9320,9320,9320,908
20240222,143600,6760374270,9320,9320,9320,9310,307
20240222,143500,6757513040,9320,9320,9320,9320,548
20240222,143400,6752405680,9310,9300,9310,9300,78
20240222,143300,6751679540,9320,9320,9320,9320,407
20240222,143200,6747886300,9320,9320,9320,9320,6
20240222,143100,6747830380,9320,9320,9320,9320,205
20240222,143000,6745919780,9320,9300,9320,9300,805
20240222,142900,6738417680,9300,9320,9320,9300,124
20240222,142800,6737264000,9320,9320,9320,9320,117
20240222,142700,6736173560,9320,9330,9330,9320,367
20240222,142600,6732750640,9330,9320,9330,9300,1434
20240222,142500,6719385790,9320,9320,9320,9320,420
20240222,142400,6715471390,9320,9300,9320,9300,1393
20240222,142300,6702514920,9300,9320,9320,9300,854
20240222,142200,6694567460,9320,9330,9330,9320,2099
20240222,142100,6674995770,9320,9330,9340,9320,581
20240222,142000,6669580760,9340,9330,9340,9330,889
20240222,141900,6661285890,9330,9320,9340,9320,94
20240222,141800,6660409080,9320,9320,9320,9320,188
20240222,141700,6658656920,9320,9300,9320,9300,314
20240222,141600,6655734670,9300,9300,9300,9300,2398
20240222,141500,6633433270,9300,9300,9310,9300,774
20240222,141400,6626234290,9310,9310,9310,9310,912
20240222,141300,6617743570,9310,9330,9330,9310,309
20240222,141200,6614860800,9330,9350,9350,9310,665
20240222,141100,6608659580,9350,9350,9350,9350,1385
20240222,141000,6595709830,9350,9340,9350,9340,529
20240222,140900,6590763840,9340,9320,9340,9310,6078
20240222,140800,6534124270,9320,9330,9330,9320,151
20240222,140700,6532716730,9330,9340,9340,9330,1296
20240222,140600,6520624950,9330,9350,9350,9330,2480
20240222,140500,6497486470,9330,9350,9350,9330,1083
20240222,140400,6487377680,9360,9340,9360,9340,51
20240222,140300,6486900720,9340,9360,9360,9330,1206
20240222,140200,6475648390,9360,9340,9360,9340,124
20240222,140100,6474490200,9340,9350,9350,9330,1097
20240222,140000,6464244850,9350,9370,9370,9350,2793
20240222,135900,6438122690,9370,9370,9370,9370,1
20240222,135800,6438113320,9370,9380,9380,9370,718
20240222,135700,6431381200,9380,9370,9380,9370,956
20240222,135600,6422422310,9370,9370,9370,9350,754
20240222,135500,6415357390,9370,9360,9370,9350,321
20240222,135400,6412353430,9360,9360,9360,9360,0
20240222,135300,6412353430,9360,9350,9360,9350,300
20240222,135200,6409546580,9350,9360,9360,9350,303
20240222,135100,6406712350,9360,9350,9360,9350,181
20240222,135000,6405019960,9360,9360,9360,9350,178
20240222,134900,6403354860,9360,9370,9370,9350,932
20240222,134800,6394635430,9370,9370,9380,9370,1031
20240222,134700,6384974660,9380,9380,9380,9380,5
20240222,134600,6384927760,9380,9370,9380,9370,312
20240222,134500,6382004310,9370,9370,9370,9370,554
20240222,134400,6376813330,9370,9370,9370,9370,120
20240222,134300,6375688930,9370,9370,9380,9370,1423
20240222,134200,6362351200,9380,9380,9380,9370,369
20240222,134100,6358892170,9370,9370,9380,9370,331
20240222,134000,6355790680,9370,9370,9370,9370,1442
20240222,133900,6342279140,9370,9370,9370,9360,157
20240222,133800,6340809570,9360,9360,9370,9360,776
20240222,133700,6333546170,9360,9360,9360,9360,34
20240222,133600,6333227930,9360,9360,9370,9330,327
20240222,133500,6330170420,9370,9370,9370,9370,22
20240222,133400,6329964280,9370,9370,9370,9330,224
20240222,133300,6327872920,9370,9330,9370,9330,179
20240222,133200,6326202690,9330,9370,9370,9330,902
20240222,133100,6317764900,9370,9370,9370,9370,286
20240222,133000,6315085080,9370,9360,9370,9350,234
20240222,132900,6312894820,9360,9370,9370,9330,1295
20240222,132800,6300774760,9370,9370,9370,9370,302
20240222,132700,6297945020,9370,9370,9370,9370,96
20240222,132600,6297045500,9360,9370,9380,9360,339
20240222,132500,6293869300,9370,9370,9370,9370,183
20240222,132400,6292154590,9330,9340,9340,9330,460
20240222,132300,6287862740,9330,9330,9330,9330,20
20240222,132200,6287676140,9330,9340,9370,9330,194
20240222,132100,6285863000,9340,9340,9340,9320,1083
20240222,132000,6275769280,9320,9320,9320,9320,70
20240222,131900,6275116880,9320,9330,9340,9320,1525
20240222,131800,6260894430,9330,9340,9340,9330,593
20240222,131700,6255361090,9340,9330,9340,9330,903
20240222,131600,6246934430,9330,9340,9340,9330,1304
20240222,131500,6234764360,9340,9330,9340,9330,662
20240222,131400,6228583910,9340,9340,9350,9340,1376
20240222,131300,6215731070,9340,9340,9350,9340,871
20240222,131200,6207595920,9340,9340,9340,9340,653
20240222,131100,6201496900,9340,9340,9350,9340,1179
20240222,131000,6190484940,9340,9340,9340,9340,208
20240222,130900,6188542220,9350,9350,9350,9350,310
20240222,130800,6185643720,9350,9350,9360,9350,1600
20240222,130700,6170683620,9350,9360,9360,9350,464
20240222,130600,6166345000,9360,9350,9370,9350,346
20240222,130500,6163107010,9370,9370,9370,9370,42
20240222,130400,6162713470,9370,9390,9390,9370,452
20240222,130300,6158478150,9370,9360,9370,9360,296
20240222,130200,6155705880,9360,9380,9380,9360,80
20240222,130100,6154956860,9380,9360,9380,9350,532
20240222,130000,6149981600,9350,9370,9380,9350,1251
20240222,125900,6138276380,9360,9350,9380,9350,615
20240222,125800,6132513090,9380,9400,9400,9350,1702
20240222,125700,6116544450,9400,9420,9420,9400,285
20240222,125600,6113861910,9420,9420,9420,9390,105
20240222,125500,6112874320,9420,9410,9420,9400,255
20240222,125400,6110475020,9410,9430,9430,9400,200
20240222,125300,6108591880,9430,9410,9440,9410,5210
20240222,125200,6059494170,9410,9410,9410,9390,3038
20240222,125100,6030908090,9410,9400,9410,9390,2468
20240222,125000,6007711910,9390,9380,9390,9350,1544
20240222,124900,5993248030,9380,9380,9380,9380,103
20240222,124800,5992281890,9360,9390,9390,9360,548
20240222,124700,5987145110,9390,9390,9390,9380,568
20240222,124600,5981813040,9390,9390,9390,9380,536
20240222,124500,5976780230,9390,9380,9390,9370,284
20240222,124400,5974115980,9380,9370,9380,9370,439
20240222,124300,5969999160,9370,9340,9370,9340,407
20240222,124200,5966191000,9340,9360,9360,9340,486
20240222,124100,5961648090,9350,9350,9350,9350,8
20240222,124000,5961573290,9340,9340,9340,9330,156
20240222,123900,5960116350,9340,9340,9340,9330,21
20240222,123800,5959920250,9340,9330,9340,9330,176
20240222,123700,5958277080,9330,9340,9340,9330,210
20240222,123600,5956317750,9330,9330,9340,9330,188
20240222,123500,5954563130,9330,9330,9330,9330,142
20240222,123400,5953238270,9330,9330,9330,9330,236
20240222,123300,5951036390,9320,9330,9330,9320,116
20240222,123200,5949955080,9330,9320,9330,9320,1872
20240222,123100,5932508000,9330,9320,9330,9320,1896
20240222,123000,5914823160,9320,9330,9330,9320,830
20240222,122900,5907086310,9330,9330,9340,9330,796
20240222,122800,5899659570,9340,9330,9340,9330,179
20240222,122700,5897989470,9330,9350,9350,9330,83
20240222,122600,5897214420,9350,9360,9360,9350,219
20240222,122500,5895166690,9350,9340,9350,9340,156
20240222,122400,5893708870,9330,9340,9340,9330,174
20240222,122300,5892085440,9330,9340,9340,9330,126
20240222,122200,5890908670,9340,9320,9340,9320,1334
20240222,122100,5878475450,9330,9330,9330,9330,481
20240222,122000,5873987720,9330,9340,9340,9330,1892
20240222,121900,5856320130,9340,9350,9350,9340,65
20240222,121800,5855712630,9350,9360,9360,9350,706
20240222,121700,5849110410,9360,9360,9360,9360,1702
20240222,121600,5833179690,9360,9380,9390,9360,6337
20240222,121500,5773771570,9380,9380,9390,9380,1279
20240222,121400,5761771960,9380,9390,9390,9380,490
20240222,121300,5757173460,9390,9390,9390,9390,4
20240222,121200,5757135900,9380,9400,9400,9380,2940
20240222,121100,5729537500,9400,9400,9400,9390,1233
20240222,121000,5717948850,9400,9390,9400,9390,756
20240222,120900,5710849920,9390,9400,9400,9390,31
20240222,120800,5710558570,9400,9400,9400,9390,154
20240222,120700,5709111670,9390,9400,9400,9390,708
20240222,120600,5702456660,9400,9400,9400,9400,2
20240222,120500,5702437860,9370,9380,9400,9370,517
20240222,120400,5697584390,9380,9380,9380,9370,285
20240222,120300,5694913090,9390,9360,9400,9360,42
20240222,120200,5694519820,9400,9350,9400,9350,1068
20240222,120100,5684504210,9360,9360,9360,9360,23
20240222,120000,5684288930,9360,9360,9360,9360,820
20240222,115900,5676613730,9370,9370,9380,9370,103
20240222,115800,5675648610,9370,9370,9370,9360,320
20240222,115700,5672650220,9360,9360,9360,9350,212
20240222,115600,5670665950,9360,9390,9390,9360,796
20240222,115500,5663207420,9380,9390,9400,9370,530
20240222,115400,5658238900,9390,9400,9400,9390,97
20240222,115300,5657327310,9400,9400,9400,9400,1539
20240222,115200,5642860710,9410,9410,9410,9370,1272
20240222,115100,5630922230,9400,9410,9410,9400,21
20240222,115000,5630724700,9400,9410,9410,9400,443
20240222,114900,5626557350,9400,9400,9400,9390,710
20240222,114800,5619886880,9400,9390,9400,9390,132
20240222,114700,5618647260,9390,9390,9390,9380,44
20240222,114600,5618234360,9390,9380,9400,9380,936
20240222,114500,5609453880,9390,9410,9420,9390,1601
20240222,114400,5594401830,9410,9410,9420,9410,699
20240222,114300,5587823110,9410,9420,9420,9410,249
20240222,114200,5585477890,9420,9420,9420,9410,1597
20240222,114100,5570443900,9420,9390,9430,9390,5220
20240222,114000,5521328940,9400,9390,9400,9390,1099
20240222,113900,5511005100,9390,9380,9390,9380,202
20240222,113800,5509108440,9390,9380,9390,9380,1080
20240222,113700,5498973090,9380,9380,9380,9380,276
20240222,113600,5496384210,9380,9370,9390,9370,2072
20240222,113500,5476948940,9370,9380,9380,9370,319
20240222,113400,5473957460,9380,9380,9380,9370,106
20240222,113300,5472963780,9360,9360,9360,9360,175
20240222,113200,5471325780,9360,9350,9360,9340,946
20240222,113100,5462476090,9360,9360,9360,9360,39
20240222,113000,5462111050,9360,9390,9390,9350,707
20240222,112900,5455494440,9390,9370,9400,9370,2949
20240222,112800,5427822940,9370,9350,9370,9330,965
20240222,112700,5418805530,9350,9380,9380,9350,667
20240222,112600,5412567670,9380,9370,9380,9360,415
20240222,112500,5408679110,9370,9340,9370,9340,2676
20240222,112400,5383656300,9340,9320,9340,9310,1115
20240222,112300,5373271440,9310,9320,9340,9310,215
20240222,112200,5371268990,9320,9340,9340,9320,2356
20240222,112100,5349306140,9320,9320,9350,9320,102
20240222,112000,5348354600,9320,9320,9360,9320,1370
20240222,111900,5335556170,9320,9340,9340,9320,376
20240222,111800,5332048080,9350,9340,9350,9340,554
20240222,111700,5326873140,9340,9350,9350,9340,274
20240222,111600,5324312840,9350,9350,9350,9340,691
20240222,111500,5317858300,9350,9340,9350,9340,16
20240222,111400,5317708710,9340,9350,9350,9340,234
20240222,111300,5315521060,9350,9350,9350,9340,546
20240222,111200,5310417510,9360,9360,9360,9350,876
20240222,111100,5302225230,9350,9360,9360,9340,1272
20240222,111000,5290333260,9350,9350,9350,9340,866
20240222,110900,5282236260,9350,9350,9350,9350,1708
20240222,110800,5266266460,9350,9360,9360,9340,1460
20240222,110700,5252615720,9350,9350,9360,9350,210
20240222,110600,5250650730,9350,9340,9350,9340,740
20240222,110500,5243734130,9340,9340,9340,9330,307
20240222,110400,5240867320,9340,9340,9340,9340,17
20240222,110300,5240708540,9330,9350,9360,9320,2909
20240222,110200,5213557750,9350,9350,9370,9350,333
20240222,110100,5210443990,9350,9370,9370,9340,2260
20240222,110000,5189318480,9360,9400,9400,9360,1573
20240222,105900,5174569700,9360,9390,9400,9360,6210
20240222,105800,5116288740,9390,9400,9400,9370,3973
20240222,105700,5078959610,9390,9390,9390,9380,593
20240222,105600,5073391470,9400,9430,9430,9400,3209
20240222,105500,5043187010,9430,9410,9430,9410,1037
20240222,105400,5033423250,9400,9420,9430,9400,936
20240222,105300,5024598900,9420,9440,9440,9420,2144
20240222,105200,5004372950,9450,9400,9450,9400,3972
20240222,105100,4966948950,9410,9380,9410,9380,3965
20240222,105000,4929696580,9370,9380,9380,9360,1864
20240222,104900,4912229740,9380,9390,9390,9380,889
20240222,104800,4903889640,9390,9390,9390,9380,501
20240222,104700,4899186550,9390,9380,9390,9380,1731
20240222,104600,4882948160,9380,9370,9390,9370,1533
20240222,104500,4868569250,9370,9380,9380,9370,740
20240222,104400,4861632110,9380,9390,9390,9370,4190
20240222,104300,4822322630,9390,9380,9390,9350,1664
20240222,104200,4806723970,9370,9350,9390,9350,1233
20240222,104100,4795164160,9350,9350,9370,9350,714
20240222,104000,4788480640,9350,9340,9350,9340,1232
20240222,103900,4776969140,9340,9340,9360,9340,4250
20240222,103800,4737235520,9340,9300,9340,9300,2319
20240222,103700,4715603850,9290,9280,9290,9270,39
20240222,103600,4715242080,9270,9300,9310,9270,774
20240222,103500,4708045870,9300,9280,9300,9270,2041
20240222,103400,4689122060,9270,9290,9300,9270,1448
20240222,103300,4675683020,9290,9260,9300,9260,2038
20240222,103200,4656781890,9270,9260,9270,9250,761
20240222,103100,4649736180,9270,9260,9270,9260,240
20240222,103000,4647511480,9270,9260,9280,9240,2038
20240222,102900,4628647830,9260,9250,9260,9250,3614
20240222,102800,4595206840,9250,9280,9280,9250,3084
20240222,102700,4566658720,9280,9280,9280,9260,2857
20240222,102600,4540198480,9280,9310,9310,9280,2802
20240222,102500,4514178500,9300,9310,9320,9300,321
20240222,102400,4511190900,9320,9320,9320,9300,6936
20240222,102300,4446666200,9320,9330,9350,9320,952
20240222,102200,4437777410,9330,9350,9350,9330,89
20240222,102100,4436946460,9350,9330,9350,9320,2736
20240222,102000,4411414150,9330,9330,9340,9330,170
20240222,101900,4409827020,9330,9350,9350,9330,1258
20240222,101800,4398070380,9350,9360,9360,9350,242
20240222,101700,4395805790,9360,9360,9360,9350,2549
20240222,101600,4371958130,9360,9340,9360,9340,1193
20240222,101500,4360806080,9340,9300,9340,9300,1251
20240222,101400,4349133250,9300,9310,9330,9300,2222
20240222,101300,4328457080,9310,9320,9320,9300,7370
20240222,101200,4259858850,9320,9340,9340,9320,1506
20240222,101100,4245814180,9350,9340,9350,9320,1401
20240222,101000,4232741200,9340,9330,9340,9330,1247
20240222,100900,4221105440,9330,9370,9370,9320,827
20240222,100800,4213385810,9370,9340,9390,9320,4338
20240222,100700,4172885210,9350,9380,9390,9340,3039
20240222,100600,4144427340,9380,9410,9410,9370,4489
20240222,100500,4102307210,9400,9420,9450,9400,3998
20240222,100400,4064631520,9440,9420,9440,9420,5850
20240222,100300,4009487780,9420,9370,9420,9350,6758
20240222,100200,3945980450,9370,9360,9380,9320,3873
20240222,100100,3909774310,9350,9350,9360,9330,7488
20240222,100000,3839845890,9350,9340,9350,9310,2946
20240222,095900,3812375910,9340,9390,9400,9310,16634
20240222,095800,3656680320,9390,9420,9420,9370,12237
20240222,095700,3541731500,9420,9480,9480,9420,8332
20240222,095600,3462952740,9480,9480,9490,9460,11063
20240222,095500,3358082510,9500,9490,9530,9460,23912
20240222,095400,3131027090,9490,9610,9640,9450,34721
20240222,095300,2799545440,9600,9410,9660,9410,41568
20240222,095200,2403498370,9410,9420,9430,9370,11695
20240222,095100,2293590830,9420,9410,9470,9400,22483
20240222,095000,2081501310,9400,9380,9410,9360,16847
20240222,094900,1923520430,9370,9380,9430,9350,24291
20240222,094800,1695389830,9390,9210,9390,9210,24256
20240222,094700,1469819330,9210,9210,9230,9190,3077
20240222,094600,1441501560,9220,9210,9230,9200,5787
20240222,094500,1388208870,9210,9140,9210,9140,17877
20240222,094400,1224188130,9140,9140,9140,9130,1370
20240222,094300,1211677840,9140,9130,9140,9120,738
20240222,094200,1204939900,9130,9130,9130,9120,892
20240222,094100,1196798570,9130,9130,9140,9130,1382
20240222,094000,1184171560,9130,9130,9140,9120,2183
20240222,093900,1164240800,9120,9120,9130,9120,2362
20240222,093800,1142680890,9120,9110,9130,9080,3456
20240222,093700,1111217700,9100,9090,9110,9090,1809
20240222,093600,1094764720,9100,9110,9110,9090,352
20240222,093500,1091559770,9110,9070,9110,9070,314
20240222,093400,1088707210,9060,9050,9090,9050,3722
20240222,093300,1054982630,9050,9060,9060,9050,3524
20240222,093200,1023090010,9060,9070,9070,9050,3568
20240222,093100,990768120,9070,9090,9100,9070,2377
20240222,093000,969168570,9090,9090,9110,9090,3567
20240222,092900,936714910,9090,9110,9110,9090,1356
20240222,092800,924382370,9100,9110,9110,9100,152
20240222,092700,922998650,9110,9110,9110,9100,259
20240222,092600,920639210,9100,9120,9120,9100,2177
20240222,092500,900809500,9120,9120,9120,9110,1162
20240222,092400,890219490,9120,9110,9130,9110,893
20240222,092300,882078310,9110,9100,9110,9100,1314
20240222,092200,870112510,9100,9100,9110,9100,1547
20240222,092100,856034770,9100,9150,9150,9100,2399
20240222,092000,834192350,9100,9150,9160,9100,9479
20240222,091900,747700440,9150,9120,9160,9120,3603
20240222,091800,714754160,9140,9140,9170,9120,7537
20240222,091700,645829660,9140,9080,9140,9050,6689
20240222,091600,585026520,9080,9080,9080,9050,5685
20240222,091500,533516540,9080,9100,9100,9080,2520
20240222,091400,510600490,9100,9110,9120,9090,2626
20240222,091300,486698440,9110,9120,9140,9110,1442
20240222,091200,473548480,9140,9150,9150,9120,1972
20240222,091100,455514900,9150,9140,9150,9110,1660
20240222,091000,440342910,9150,9130,9150,9100,1666
20240222,090900,425148960,9130,9160,9160,9130,1529
20240222,090800,411173960,9160,9060,9160,9060,3157
20240222,090700,382419390,9060,9060,9100,9050,9313
20240222,090600,297894160,9060,9090,9090,9060,2822
20240222,090500,272301810,9080,9100,9100,9080,1214
20240222,090400,261265000,9100,9140,9160,9100,3683
20240222,090300,227666560,9140,9150,9170,9130,4173
20240222,090200,189477540,9150,9200,9210,9150,5581
20240222,090100,138292590,9200,9180,9210,9140,5176
20240222,090000,90796900,9140,9100,9200,9100,9727