stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,201400,770431910,3405,3405,3405,3405,2427
20240220,201300,770431910,3405,3405,3405,3405,0
20240220,201200,770431910,3405,3405,3405,3405,0
20240220,201100,770431910,3405,3405,3405,3405,0
20240220,201000,770431910,3405,3405,3405,3405,0
20240220,200900,770431910,3405,3405,3405,3405,0
20240220,200800,770431910,3405,3405,3405,3405,0
20240220,200700,770431910,3405,3405,3405,3405,0
20240220,200600,770431910,3405,3405,3405,3405,0
20240220,200500,770431910,3405,3405,3405,3405,0
20240220,200400,770431910,3405,3405,3405,3405,0
20240220,200300,770431910,3405,3405,3405,3405,0
20240220,200200,770431910,3405,3405,3405,3405,0
20240220,200100,770431910,3405,3405,3405,3405,0
20240220,200000,770431910,3405,3405,3405,3405,0
20240220,195900,770431910,3405,3405,3405,3405,0
20240220,195800,770431910,3405,3405,3405,3405,0
20240220,195700,770431910,3405,3405,3405,3405,0
20240220,195600,770431910,3405,3405,3405,3405,0
20240220,195500,770431910,3405,3405,3405,3405,0
20240220,195400,770431910,3405,3405,3405,3405,0
20240220,195300,770431910,3405,3405,3405,3405,0
20240220,195200,770431910,3405,3405,3405,3405,0
20240220,195100,770431910,3405,3405,3405,3405,0
20240220,195000,770431910,3405,3405,3405,3405,0
20240220,194900,770431910,3405,3405,3405,3405,0
20240220,194800,770431910,3405,3405,3405,3405,0
20240220,194700,770431910,3405,3405,3405,3405,0
20240220,194600,770431910,3405,3405,3405,3405,0
20240220,194500,770431910,3405,3405,3405,3405,0
20240220,194400,770431910,3405,3405,3405,3405,2427
20240220,194300,770431910,3405,3405,3405,3405,0
20240220,194200,770431910,3405,3405,3405,3405,0
20240220,194100,770431910,3405,3405,3405,3405,0
20240220,194000,770431910,3405,3405,3405,3405,0
20240220,193900,770431910,3405,3405,3405,3405,0
20240220,193800,770431910,3405,3405,3405,3405,0
20240220,193700,770431910,3405,3405,3405,3405,0
20240220,193600,770431910,3405,3405,3405,3405,0
20240220,193500,770431910,3405,3405,3405,3405,0
20240220,193400,770431910,3405,3405,3405,3405,0
20240220,193300,770431910,3405,3405,3405,3405,0
20240220,193200,770431910,3405,3405,3405,3405,0
20240220,193100,770431910,3405,3405,3405,3405,0
20240220,193000,770431910,3405,3405,3405,3405,0
20240220,192900,770431910,3405,3405,3405,3405,0
20240220,192800,770431910,3405,3405,3405,3405,0
20240220,192700,770431910,3405,3405,3405,3405,0
20240220,192600,770431910,3405,3405,3405,3405,0
20240220,192500,770431910,3405,3405,3405,3405,0
20240220,192400,770431910,3405,3405,3405,3405,0
20240220,192300,770431910,3405,3405,3405,3405,0
20240220,192200,770431910,3405,3405,3405,3405,0
20240220,192100,770431910,3405,3405,3405,3405,0
20240220,192000,770431910,3405,3405,3405,3405,0
20240220,191900,770431910,3405,3405,3405,3405,0
20240220,191800,770431910,3405,3405,3405,3405,0
20240220,191700,770431910,3405,3405,3405,3405,0
20240220,191600,770431910,3405,3405,3405,3405,0
20240220,191500,770431910,3405,3405,3405,3405,0
20240220,191400,770431910,3405,3405,3405,3405,2427
20240220,191300,770431910,3405,3405,3405,3405,0
20240220,191200,770431910,3405,3405,3405,3405,0
20240220,191100,770431910,3405,3405,3405,3405,0
20240220,191000,770431910,3405,3405,3405,3405,0
20240220,190900,770431910,3405,3405,3405,3405,0
20240220,190800,770431910,3405,3405,3405,3405,0
20240220,190700,770431910,3405,3405,3405,3405,0
20240220,190600,770431910,3405,3405,3405,3405,0
20240220,190500,770431910,3405,3405,3405,3405,0
20240220,190400,770431910,3405,3405,3405,3405,0
20240220,190300,770431910,3405,3405,3405,3405,0
20240220,190200,770431910,3405,3405,3405,3405,0
20240220,190100,770431910,3405,3405,3405,3405,0
20240220,190000,770431910,3405,3405,3405,3405,0
20240220,185900,770431910,3405,3405,3405,3405,0
20240220,185800,770431910,3405,3405,3405,3405,0
20240220,185700,770431910,3405,3405,3405,3405,0
20240220,185600,770431910,3405,3405,3405,3405,0
20240220,185500,770431910,3405,3405,3405,3405,0
20240220,185400,770431910,3405,3405,3405,3405,0
20240220,185300,770431910,3405,3405,3405,3405,0
20240220,185200,770431910,3405,3405,3405,3405,0
20240220,185100,770431910,3405,3405,3405,3405,0
20240220,185000,770431910,3405,3405,3405,3405,0
20240220,184900,770431910,3405,3405,3405,3405,0
20240220,184800,770431910,3405,3405,3405,3405,0
20240220,184700,770431910,3405,3405,3405,3405,0
20240220,184600,770431910,3405,3405,3405,3405,0
20240220,184500,770431910,3405,3405,3405,3405,0
20240220,184400,770431910,3405,3405,3405,3405,2427
20240220,184300,770431910,3405,3405,3405,3405,0
20240220,184200,770431910,3405,3405,3405,3405,0
20240220,184100,770431910,3405,3405,3405,3405,0
20240220,184000,770431910,3405,3405,3405,3405,0
20240220,183900,770431910,3405,3405,3405,3405,0
20240220,183800,770431910,3405,3405,3405,3405,0
20240220,183700,770431910,3405,3405,3405,3405,0
20240220,183600,770431910,3405,3405,3405,3405,0
20240220,183500,770431910,3405,3405,3405,3405,0
20240220,183400,770431910,3405,3405,3405,3405,0
20240220,183300,770431910,3405,3405,3405,3405,0
20240220,183200,770431910,3405,3405,3405,3405,0
20240220,183100,770431910,3405,3405,3405,3405,0
20240220,183000,770431910,3405,3405,3405,3405,0
20240220,182900,770431910,3405,3405,3405,3405,0
20240220,182800,770431910,3405,3405,3405,3405,0
20240220,182700,770431910,3405,3405,3405,3405,0
20240220,182600,770431910,3405,3405,3405,3405,0
20240220,182500,770431910,3405,3405,3405,3405,0
20240220,182400,770431910,3405,3405,3405,3405,0
20240220,182300,770431910,3405,3405,3405,3405,0
20240220,182200,770431910,3405,3405,3405,3405,0
20240220,182100,770431910,3405,3405,3405,3405,0
20240220,182000,770431910,3405,3405,3405,3405,0
20240220,181900,770431910,3405,3405,3405,3405,0
20240220,181800,770431910,3405,3405,3405,3405,0
20240220,181700,770431910,3405,3405,3405,3405,0
20240220,181600,770431910,3405,3405,3405,3405,0
20240220,181500,770431910,3405,3405,3405,3405,0
20240220,181400,770431910,3405,3405,3405,3405,2427
20240220,181300,770431910,3405,3405,3405,3405,0
20240220,181200,770431910,3405,3405,3405,3405,0
20240220,181100,770431910,3405,3405,3405,3405,0
20240220,181000,770431910,3405,3405,3405,3405,0
20240220,180900,770431910,3405,3405,3405,3405,0
20240220,180800,770431910,3405,3405,3405,3405,0
20240220,180700,770431910,3405,3405,3405,3405,0
20240220,180600,770431910,3405,3405,3405,3405,0
20240220,180500,770431910,3405,3405,3405,3405,0
20240220,180400,770431910,3405,3405,3405,3405,0
20240220,180300,770431910,3405,3405,3405,3405,0
20240220,180200,770431910,3405,3405,3405,3405,0
20240220,180100,770431910,3405,3405,3405,3405,0
20240220,180000,770431910,3405,3405,3405,3405,0
20240220,175900,770431910,3405,3405,3405,3405,0
20240220,175800,770431910,3405,3405,3405,3405,0
20240220,175700,770431910,3405,3405,3405,3405,0
20240220,175600,770431910,3405,3405,3405,3405,0
20240220,175500,770431910,3405,3405,3405,3405,0
20240220,175400,770431910,3405,3405,3405,3405,0
20240220,175300,770431910,3405,3405,3405,3405,0
20240220,175200,770431910,3405,3405,3405,3405,0
20240220,175100,770431910,3405,3405,3405,3405,0
20240220,175000,770431910,3405,3405,3405,3405,0
20240220,174900,770431910,3405,3405,3405,3405,0
20240220,174800,770431910,3405,3405,3405,3405,0
20240220,174700,770431910,3405,3405,3405,3405,0
20240220,174600,770431910,3405,3405,3405,3405,0
20240220,174500,770431910,3405,3405,3405,3405,0
20240220,174400,770431910,3405,3405,3405,3405,2427
20240220,174300,770431910,3405,3405,3405,3405,0
20240220,174200,770431910,3405,3405,3405,3405,0
20240220,174100,770431910,3405,3405,3405,3405,0
20240220,174000,770431910,3405,3405,3405,3405,0
20240220,173900,770431910,3405,3405,3405,3405,0
20240220,173800,770431910,3405,3405,3405,3405,0
20240220,173700,770431910,3405,3405,3405,3405,0
20240220,173600,770431910,3405,3405,3405,3405,0
20240220,173500,770431910,3405,3405,3405,3405,0
20240220,173400,770431910,3405,3405,3405,3405,0
20240220,173300,770431910,3405,3405,3405,3405,0
20240220,173200,770431910,3405,3405,3405,3405,0
20240220,173100,770431910,3405,3405,3405,3405,0
20240220,173000,770431910,3405,3405,3405,3405,0
20240220,172900,770431910,3405,3405,3405,3405,0
20240220,172800,770431910,3405,3405,3405,3405,0
20240220,172700,770431910,3405,3405,3405,3405,0
20240220,172600,770431910,3405,3405,3405,3405,0
20240220,172500,770431910,3405,3405,3405,3405,0
20240220,172400,770431910,3405,3405,3405,3405,0
20240220,172300,770431910,3405,3405,3405,3405,0
20240220,172200,770431910,3405,3405,3405,3405,0
20240220,172100,770431910,3405,3405,3405,3405,0
20240220,172000,770431910,3405,3405,3405,3405,0
20240220,171900,770431910,3405,3405,3405,3405,0
20240220,171800,770431910,3405,3405,3405,3405,0
20240220,171700,770431910,3405,3405,3405,3405,0
20240220,171600,770431910,3405,3405,3405,3405,0
20240220,171500,770431910,3405,3405,3405,3405,0
20240220,171400,770431910,3405,3405,3405,3405,2427
20240220,171300,770431910,3405,3405,3405,3405,0
20240220,171200,770431910,3405,3405,3405,3405,0
20240220,171100,770431910,3405,3405,3405,3405,0
20240220,171000,770431910,3405,3405,3405,3405,0
20240220,170900,770431910,3405,3405,3405,3405,0
20240220,170800,770431910,3405,3405,3405,3405,0
20240220,170700,770431910,3405,3405,3405,3405,0
20240220,170600,770431910,3405,3405,3405,3405,0
20240220,170500,770431910,3405,3405,3405,3405,0
20240220,170400,770431910,3405,3405,3405,3405,0
20240220,170300,770431910,3405,3405,3405,3405,0
20240220,170200,770431910,3405,3405,3405,3405,0
20240220,170100,770431910,3405,3405,3405,3405,0
20240220,170000,770431910,3405,3405,3405,3405,0
20240220,165900,770431910,3405,3405,3405,3405,0
20240220,165800,770431910,3405,3405,3405,3405,0
20240220,165700,770431910,3405,3405,3405,3405,0
20240220,165600,770431910,3405,3405,3405,3405,0
20240220,165500,770431910,3405,3405,3405,3405,0
20240220,165400,770431910,3405,3405,3405,3405,0
20240220,165300,770431910,3405,3405,3405,3405,0
20240220,165200,770431910,3405,3405,3405,3405,0
20240220,165100,770431910,3405,3405,3405,3405,0
20240220,165000,770431910,3405,3405,3405,3405,0
20240220,164900,770431910,3405,3405,3405,3405,0
20240220,164800,770431910,3405,3405,3405,3405,0
20240220,164700,770431910,3405,3405,3405,3405,0
20240220,164600,770431910,3405,3405,3405,3405,0
20240220,164500,770431910,3405,3405,3405,3405,0
20240220,164400,770431910,3405,3405,3405,3405,2427
20240220,164300,770431910,3405,3405,3405,3405,0
20240220,164200,770431910,3405,3405,3405,3405,0
20240220,164100,770431910,3405,3405,3405,3405,0
20240220,164000,770431910,3405,3405,3405,3405,0
20240220,163900,770431910,3405,3405,3405,3405,0
20240220,163800,770431910,3405,3405,3405,3405,0
20240220,163700,770431910,3405,3405,3405,3405,0
20240220,163600,770431910,3405,3405,3405,3405,0
20240220,163500,770431910,3405,3405,3405,3405,0
20240220,163400,770431910,3405,3405,3405,3405,0
20240220,163300,770431910,3405,3405,3405,3405,0
20240220,163200,770431910,3405,3405,3405,3405,0
20240220,163100,770431910,3405,3405,3405,3405,0
20240220,163000,770431910,3405,3405,3405,3405,0
20240220,162900,770431910,3405,3405,3405,3405,0
20240220,162800,770431910,3405,3405,3405,3405,0
20240220,162700,770431910,3405,3405,3405,3405,0
20240220,162600,770431910,3405,3405,3405,3405,0
20240220,162500,770431910,3405,3405,3405,3405,0
20240220,162400,770431910,3405,3405,3405,3405,0
20240220,162300,770431910,3405,3405,3405,3405,0
20240220,162200,770431910,3405,3405,3405,3405,0
20240220,162100,770431910,3405,3405,3405,3405,0
20240220,162000,770431910,3405,3405,3405,3405,0
20240220,161900,770431910,3405,3405,3405,3405,0
20240220,161800,770431910,3405,3405,3405,3405,0
20240220,161700,770431910,3405,3405,3405,3405,0
20240220,161600,770431910,3405,3405,3405,3405,0
20240220,161500,770431910,3405,3405,3405,3405,0
20240220,161400,770431910,3405,3405,3405,3405,2427
20240220,161300,770431910,3405,3405,3405,3405,0
20240220,161200,770431910,3405,3405,3405,3405,0
20240220,161100,770431910,3405,3405,3405,3405,0
20240220,161000,770431910,3405,3405,3405,3405,0
20240220,160900,770431910,3405,3405,3405,3405,0
20240220,160800,770431910,3405,3405,3405,3405,0
20240220,160700,770431910,3405,3405,3405,3405,0
20240220,160600,770431910,3405,3405,3405,3405,0
20240220,160500,770431910,3405,3405,3405,3405,0
20240220,160400,770431910,3405,3405,3405,3405,0
20240220,160300,770431910,3405,3405,3405,3405,0
20240220,160200,770431910,3405,3405,3405,3405,0
20240220,160100,770431910,3405,3405,3405,3405,0
20240220,160000,770431910,3405,3405,3405,3405,0
20240220,155900,770431910,3405,3405,3405,3405,0
20240220,155800,770431910,3405,3405,3405,3405,0
20240220,155700,770431910,3405,3405,3405,3405,0
20240220,155600,770431910,3405,3405,3405,3405,0
20240220,155500,770431910,3405,3405,3405,3405,0
20240220,155400,770431910,3405,3405,3405,3405,0
20240220,155300,770431910,3405,3405,3405,3405,0
20240220,155200,770431910,3405,3405,3405,3405,0
20240220,155100,770431910,3405,3405,3405,3405,0
20240220,155000,770431910,3405,3405,3405,3405,0
20240220,154900,770431910,3405,3405,3405,3405,0
20240220,154800,770431910,3405,3405,3405,3405,0
20240220,154700,770431910,3405,3405,3405,3405,0
20240220,154600,770431910,3405,3405,3405,3405,0
20240220,154500,770431910,3405,3405,3405,3405,0
20240220,154400,770431910,3405,3405,3405,3405,2427
20240220,154300,770431910,3405,3405,3405,3405,0
20240220,154200,770431910,3405,3405,3405,3405,0
20240220,154100,770431910,3405,3405,3405,3405,0
20240220,154000,770431910,3405,3405,3405,3405,0
20240220,153900,770431910,3405,3405,3405,3405,0
20240220,153800,770431910,3405,3405,3405,3405,0
20240220,153700,770431910,3405,3405,3405,3405,0
20240220,153600,770431910,3405,3405,3405,3405,0
20240220,153500,770431910,3405,3405,3405,3405,0
20240220,153400,770431910,3405,3405,3405,3405,0
20240220,153300,770431910,3405,3405,3405,3405,0
20240220,153200,770431910,3405,3405,3405,3405,0
20240220,153100,770431910,3405,3405,3405,3405,0
20240220,153000,770431910,3405,3405,3405,3405,2427
20240220,152900,762167975,3405,3405,3405,3405,0
20240220,152800,762167975,3405,3405,3405,3405,0
20240220,152700,762167975,3405,3405,3405,3405,0
20240220,152600,762167975,3405,3405,3405,3405,0
20240220,152500,762167975,3405,3405,3405,3405,0
20240220,152400,762167975,3405,3405,3405,3405,0
20240220,152300,762167975,3405,3405,3405,3405,0
20240220,152200,762167975,3405,3405,3405,3405,0
20240220,152100,762167975,3405,3405,3405,3405,0
20240220,152000,762167975,3405,3405,3405,3405,0
20240220,151900,762167975,3405,3400,3405,3400,920
20240220,151800,759039970,3400,3400,3400,3400,81
20240220,151700,758764570,3400,3400,3405,3400,102
20240220,151600,758417420,3400,3400,3400,3400,1554
20240220,151500,753133820,3400,3405,3405,3400,66
20240220,151400,752909265,3400,3405,3405,3400,53
20240220,151300,752729060,3405,3405,3405,3405,1
20240220,151200,752725655,3400,3400,3400,3400,0
20240220,151100,752725655,3400,3400,3400,3400,37
20240220,151000,752599855,3400,3395,3400,3395,112
20240220,150900,752219375,3405,3405,3405,3405,1
20240220,150800,752215970,3395,3395,3395,3395,0
20240220,150700,752215970,3395,3395,3395,3395,0
20240220,150600,752215970,3395,3400,3400,3395,7170
20240220,150500,727838160,3400,3410,3410,3400,122
20240220,150400,727423340,3410,3410,3410,3410,0
20240220,150300,727423340,3410,3410,3410,3410,100
20240220,150200,727082340,3410,3410,3410,3410,55
20240220,150100,726894790,3410,3410,3410,3410,1
20240220,150000,726891380,3410,3400,3410,3400,137
20240220,145900,726425540,3410,3410,3410,3410,1
20240220,145800,726422130,3410,3410,3410,3410,1
20240220,145700,726418720,3410,3410,3410,3410,80
20240220,145600,726145920,3410,3410,3410,3410,5
20240220,145500,726128870,3400,3400,3400,3400,0
20240220,145400,726128870,3400,3400,3400,3400,102
20240220,145300,725782070,3410,3400,3410,3400,150
20240220,145200,725271820,3410,3410,3410,3410,0
20240220,145100,725271820,3410,3410,3410,3410,1
20240220,145000,725268410,3400,3400,3400,3400,290
20240220,144900,724282410,3415,3415,3415,3415,0
20240220,144800,724282410,3415,3400,3415,3400,248
20240220,144700,723439195,3415,3415,3415,3415,200
20240220,144600,722756195,3410,3410,3410,3410,3
20240220,144500,722745965,3410,3410,3410,3410,1
20240220,144400,722742555,3410,3410,3410,3410,1
20240220,144300,722739145,3405,3415,3415,3405,8
20240220,144200,722711895,3400,3400,3400,3400,625
20240220,144100,720586895,3400,3400,3400,3400,131
20240220,144000,720141495,3400,3400,3400,3400,0
20240220,143900,720141495,3400,3400,3400,3400,30
20240220,143800,720039495,3415,3415,3415,3415,0
20240220,143700,720039495,3415,3415,3415,3415,1
20240220,143600,720036080,3400,3405,3405,3400,663
20240220,143500,717781780,3405,3400,3405,3400,600
20240220,143400,715739280,3405,3405,3405,3405,314
20240220,143300,714670110,3405,3405,3405,3405,1824
20240220,143200,708459390,3415,3410,3415,3410,233
20240220,143100,707664810,3415,3415,3415,3415,65
20240220,143000,707442835,3415,3415,3415,3415,120
20240220,142900,707033035,3415,3410,3415,3410,69
20240220,142800,706797410,3410,3410,3410,3410,333
20240220,142700,705661880,3410,3410,3410,3410,142
20240220,142600,705177660,3410,3410,3410,3410,258
20240220,142500,704297880,3410,3410,3410,3410,128
20240220,142400,703861400,3410,3405,3410,3405,101
20240220,142300,703517155,3410,3410,3410,3410,130
20240220,142200,703073855,3410,3415,3415,3410,206
20240220,142100,702371085,3415,3415,3415,3415,344
20240220,142000,701196325,3415,3410,3415,3410,121
20240220,141900,700783345,3415,3410,3415,3410,141
20240220,141800,700301835,3415,3415,3415,3415,626
20240220,141700,698164045,3415,3415,3415,3415,128
20240220,141600,697726925,3415,3415,3415,3415,118
20240220,141500,697323955,3415,3415,3415,3415,65
20240220,141400,697101980,3415,3410,3415,3410,141
20240220,141300,696620520,3410,3410,3410,3410,305
20240220,141200,695580470,3410,3410,3410,3410,131
20240220,141100,695133760,3410,3410,3410,3405,341
20240220,141000,693970955,3410,3410,3410,3410,73
20240220,140900,693722025,3410,3410,3410,3410,133
20240220,140800,693268495,3410,3410,3410,3410,132
20240220,140700,692818375,3410,3410,3410,3405,143
20240220,140600,692330770,3410,3410,3410,3410,126
20240220,140500,691901110,3410,3410,3410,3410,67
20240220,140400,691672640,3410,3410,3410,3410,132
20240220,140300,691222520,3410,3410,3410,3410,129
20240220,140200,690782630,3410,3410,3410,3410,130
20240220,140100,690339330,3410,3415,3415,3410,193
20240220,140000,689680840,3415,3415,3415,3415,134
20240220,135900,689223230,3415,3415,3415,3415,178
20240220,135800,688615360,3415,3415,3415,3415,129
20240220,135700,688174825,3415,3415,3415,3415,63
20240220,135600,687959680,3415,3410,3415,3405,271
20240220,135500,687035370,3415,3415,3415,3410,134
20240220,135400,686577785,3415,3415,3415,3415,143
20240220,135300,686089440,3410,3410,3410,3410,81
20240220,135200,685813230,3410,3415,3415,3410,170
20240220,135100,685233275,3415,3415,3415,3415,124
20240220,135000,684809815,3415,3415,3415,3415,133
20240220,134900,684355620,3415,3415,3415,3415,144
20240220,134800,683863860,3415,3415,3415,3415,154
20240220,134700,683337950,3415,3415,3415,3415,128
20240220,134600,682900830,3410,3415,3415,3410,51
20240220,134500,682726670,3415,3415,3415,3410,173
20240220,134400,682136375,3415,3415,3415,3415,198
20240220,134300,681460205,3410,3415,3415,3410,151
20240220,134200,680944640,3415,3410,3415,3410,317
20240220,134100,679863060,3410,3410,3410,3405,396
20240220,134000,678512725,3410,3410,3410,3410,379
20240220,133900,677220335,3410,3410,3410,3410,620
20240220,133800,675106135,3410,3410,3410,3410,523
20240220,133700,673322705,3410,3410,3410,3410,311
20240220,133600,672262195,3410,3410,3410,3410,631
20240220,133500,670110485,3410,3410,3410,3410,381
20240220,133400,668811275,3410,3405,3410,3405,365
20240220,133300,667566875,3405,3410,3410,3405,1003
20240220,133200,664148835,3405,3410,3410,3405,524
20240220,133100,662362995,3410,3410,3410,3410,372
20240220,133000,661094475,3410,3410,3410,3410,645
20240220,132900,658895025,3405,3410,3410,3405,2258
20240220,132800,651204660,3410,3415,3415,3410,756
20240220,132700,648626300,3415,3415,3415,3415,549
20240220,132600,646751465,3415,3415,3415,3415,384
20240220,132500,645440105,3415,3415,3415,3415,449
20240220,132400,643906770,3415,3415,3415,3410,1131
20240220,132300,640046905,3415,3415,3415,3415,382
20240220,132200,638742375,3415,3415,3415,3415,416
20240220,132100,637321735,3415,3415,3415,3410,737
20240220,132000,634805285,3415,3415,3415,3415,378
20240220,131900,633514415,3415,3415,3415,3410,820
20240220,131800,630716615,3415,3415,3415,3410,1070
20240220,131700,627065065,3415,3410,3415,3410,880
20240220,131600,624062365,3415,3410,3415,3410,933
20240220,131500,620878920,3415,3415,3415,3415,1118
20240220,131400,617060950,3415,3415,3415,3415,380
20240220,131300,615763250,3415,3415,3415,3415,321
20240220,131200,614667035,3415,3415,3415,3415,637
20240220,131100,612491680,3415,3415,3415,3415,396
20240220,131000,611139340,3415,3415,3415,3410,557
20240220,130900,609238070,3415,3415,3415,3415,927
20240220,130800,606072365,3415,3415,3415,3415,746
20240220,130700,603524775,3415,3415,3415,3410,460
20240220,130600,601954280,3415,3415,3415,3410,1694
20240220,130500,596174580,3415,3415,3415,3415,478
20240220,130400,594542210,3410,3415,3415,3410,391
20240220,130300,593206995,3415,3415,3415,3410,832
20240220,130200,590366965,3415,3415,3415,3415,475
20240220,130100,588744840,3410,3415,3415,3410,518
20240220,130000,586976550,3410,3415,3415,3410,1020
20240220,125900,583495205,3415,3415,3415,3415,503
20240220,125800,581777460,3415,3410,3415,3410,796
20240220,125700,579060465,3415,3415,3415,3415,832
20240220,125600,576219185,3415,3415,3415,3415,379
20240220,125500,574924900,3415,3415,3415,3415,407
20240220,125400,573534995,3415,3415,3415,3415,579
20240220,125300,571557710,3415,3415,3415,3415,370
20240220,125200,570294160,3415,3415,3415,3415,431
20240220,125100,568822295,3415,3415,3415,3410,695
20240220,125000,566448875,3415,3415,3415,3415,482
20240220,124900,564802845,3415,3415,3415,3415,299
20240220,124800,563781760,3415,3415,3415,3410,745
20240220,124700,561238170,3415,3415,3415,3415,381
20240220,124600,559937055,3410,3415,3415,3410,1020
20240220,124500,556456960,3415,3415,3415,3410,635
20240220,124400,554288450,3415,3415,3415,3415,314
20240220,124300,553216140,3415,3415,3415,3410,411
20240220,124200,551812585,3415,3415,3415,3415,619
20240220,124100,549698700,3415,3415,3415,3415,397
20240220,124000,548342945,3415,3415,3415,3415,401
20240220,123900,546973530,3415,3415,3415,3415,671
20240220,123800,544682065,3415,3415,3415,3410,1201
20240220,123700,540581150,3415,3415,3415,3410,382
20240220,123600,539276625,3415,3415,3415,3415,628
20240220,123500,537132005,3415,3415,3415,3415,321
20240220,123400,536035790,3415,3415,3415,3410,395
20240220,123300,534686870,3415,3415,3415,3410,1532
20240220,123200,529460015,3415,3415,3415,3415,395
20240220,123100,528111090,3415,3415,3415,3415,374
20240220,123000,526833880,3415,3415,3415,3415,556
20240220,122900,524935140,3415,3415,3415,3410,478
20240220,122800,523303270,3415,3415,3415,3415,382
20240220,122700,521998740,3415,3415,3415,3415,628
20240220,122600,519854120,3415,3415,3415,3415,380
20240220,122500,518556420,3415,3415,3415,3415,390
20240220,122400,517224570,3415,3415,3415,3415,632
20240220,122300,515066290,3415,3410,3415,3410,870
20240220,122200,512097740,3415,3415,3415,3415,375
20240220,122100,510817115,3415,3415,3415,3405,839
20240220,122000,507954260,3410,3415,3415,3410,497
20240220,121900,506258005,3400,3415,3415,3400,491
20240220,121800,504582840,3415,3415,3415,3405,8659
20240220,121700,475090875,3410,3415,3415,3410,429
20240220,121600,473626090,3415,3410,3415,3410,368
20240220,121500,472369635,3415,3415,3415,3410,668
20240220,121400,470088565,3415,3415,3415,3415,380
20240220,121300,468790865,3415,3415,3415,3415,379
20240220,121200,467496580,3415,3415,3415,3410,643
20240220,121100,465300745,3415,3415,3415,3415,800
20240220,121000,462568745,3415,3415,3415,3415,378
20240220,120900,461277875,3415,3415,3415,3415,639
20240220,120800,459095690,3415,3415,3415,3415,385
20240220,120700,457780915,3415,3415,3415,3415,379
20240220,120600,456486630,3415,3415,3415,3415,580
20240220,120500,454505930,3415,3415,3415,3415,380
20240220,120400,453208230,3415,3415,3415,3415,377
20240220,120300,451920775,3415,3415,3415,3415,625
20240220,120200,449786400,3415,3415,3415,3415,380
20240220,120100,448488700,3415,3415,3415,3415,314
20240220,120000,447416390,3415,3415,3415,3415,628
20240220,115900,445271770,3415,3415,3415,3415,442
20240220,115800,443762340,3415,3415,3415,3410,498
20240220,115700,442062045,3415,3415,3415,3410,1139
20240220,115600,438174860,3415,3415,3415,3415,932
20240220,115500,434992080,3415,3415,3415,3415,439
20240220,115400,433492895,3415,3415,3415,3410,2215
20240220,115300,425936370,3415,3415,3415,3415,434
20240220,115200,424454260,3410,3415,3415,3410,2007
20240220,115100,417609690,3415,3415,3415,3415,794
20240220,115000,414898180,3415,3410,3415,3410,625
20240220,114900,412764815,3415,3415,3415,3415,445
20240220,114800,411245140,3415,3415,3415,3410,741
20240220,114700,408714975,3415,3415,3415,3415,393
20240220,114600,407372880,3415,3415,3415,3415,418
20240220,114500,405945410,3415,3415,3415,3410,848
20240220,114400,403049540,3410,3415,3415,3410,422
20240220,114300,401608415,3415,3415,3415,3410,735
20240220,114200,399099890,3415,3415,3415,3410,1142
20240220,114100,395202640,3415,3415,3415,3410,1433
20240220,114000,390313945,3415,3415,3415,3415,433
20240220,113900,388835250,3415,3410,3415,3405,3638
20240220,113800,376427815,3410,3405,3410,3405,432
20240220,113700,374954700,3410,3415,3415,3410,2535
20240220,113600,366308750,3415,3415,3415,3415,693
20240220,113500,363942155,3415,3415,3415,3415,447
20240220,113400,362415650,3415,3415,3415,3415,348
20240220,113300,361227230,3415,3410,3415,3405,4580
20240220,113200,345609520,3410,3405,3410,3405,434
20240220,113100,344129585,3410,3410,3410,3410,445
20240220,113000,342612135,3410,3415,3415,3410,776
20240220,112900,339964420,3415,3415,3415,3410,453
20240220,112800,338417475,3415,3415,3415,3415,373
20240220,112700,337143680,3415,3415,3415,3415,689
20240220,112600,334790745,3415,3415,3415,3415,512
20240220,112500,333042265,3415,3415,3415,3415,432
20240220,112400,331566985,3415,3410,3415,3410,1053
20240220,112300,327974235,3410,3410,3410,3410,1777
20240220,112200,321914665,3410,3405,3410,3405,1734
20240220,112100,316004225,3410,3410,3410,3410,688
20240220,112000,313658145,3410,3410,3410,3405,441
20240220,111900,312154385,3410,3410,3410,3410,390
20240220,111800,310824485,3410,3410,3410,3410,968
20240220,111700,307523605,3410,3405,3410,3400,441
20240220,111600,306020190,3410,3410,3410,3410,436
20240220,111500,304533430,3405,3410,3410,3405,1612
20240220,111400,299040510,3405,3410,3410,3405,950
20240220,111300,295804510,3410,3410,3410,3410,446
20240220,111200,294283650,3410,3410,3410,3400,623
20240220,111100,292159250,3410,3410,3410,3405,654
20240220,111000,289930115,3410,3410,3410,3410,421
20240220,110900,288494505,3410,3410,3410,3410,642
20240220,110800,286305285,3410,3410,3410,3410,440
20240220,110700,284804885,3410,3410,3410,3405,441
20240220,110600,283301080,3410,3410,3410,3410,661
20240220,110500,281047070,3410,3410,3410,3405,969
20240220,110400,277745450,3410,3410,3410,3410,365
20240220,110300,276500800,3410,3410,3410,3410,847
20240220,110200,273612530,3410,3410,3410,3400,746
20240220,110100,271071585,3410,3410,3410,3405,489
20240220,110000,269404150,3410,3410,3410,3410,768
20240220,105900,266785270,3410,3410,3410,3410,416
20240220,105800,265366710,3410,3410,3410,3410,415
20240220,105700,263951560,3405,3410,3410,3405,730
20240220,105600,261462310,3410,3405,3410,3405,442
20240220,105500,259955185,3410,3410,3410,3405,379
20240220,105400,258662825,3410,3410,3410,3410,680
20240220,105300,256344025,3410,3410,3410,3410,445
20240220,105200,254826575,3410,3410,3410,3405,375
20240220,105100,253547950,3410,3405,3410,3405,1157
20240220,105000,249606430,3405,3405,3405,3405,376
20240220,104900,248326150,3405,3405,3405,3405,607
20240220,104800,246259315,3405,3405,3405,3400,682
20240220,104700,243937110,3405,3405,3405,3405,437
20240220,104600,242449125,3405,3405,3405,3405,425
20240220,104500,241002000,3405,3405,3405,3405,622
20240220,104400,238884090,3405,3405,3405,3405,423
20240220,104300,237443775,3405,3405,3405,3400,466
20240220,104200,235857145,3405,3405,3405,3400,718
20240220,104100,233412400,3405,3405,3405,3405,435
20240220,104000,231931225,3405,3405,3405,3405,402
20240220,103900,230562415,3405,3410,3410,3405,764
20240220,103800,227959275,3410,3405,3410,3405,558
20240220,103700,226056520,3410,3410,3410,3410,367
20240220,103600,224805050,3410,3400,3410,3400,1074
20240220,103500,221148605,3400,3405,3405,3400,481
20240220,103400,219511355,3405,3400,3405,3400,387
20240220,103300,218195185,3400,3400,3400,3400,684
20240220,103200,215869585,3400,3400,3400,3400,436
20240220,103100,214387185,3400,3400,3400,3400,305
20240220,103000,213350185,3395,3405,3405,3385,5039
20240220,102900,196267580,3405,3395,3405,3395,710
20240220,102800,193852900,3400,3400,3400,3400,412
20240220,102700,192452100,3400,3405,3405,3395,725
20240220,102600,189985475,3405,3400,3405,3400,384
20240220,102500,188678120,3405,3405,3405,3400,448
20240220,102400,187152685,3405,3405,3405,3400,609
20240220,102300,185080230,3400,3410,3410,3400,443
20240220,102200,183570290,3405,3405,3410,3405,1279
20240220,102100,179214635,3405,3405,3405,3400,671
20240220,102000,176930130,3405,3405,3405,3400,442
20240220,101900,175425170,3405,3405,3405,3400,389
20240220,101800,174101620,3405,3405,3405,3400,685
20240220,101700,171769445,3400,3400,3400,3400,416
20240220,101600,170355045,3395,3400,3400,3395,1305
20240220,101500,165918075,3400,3400,3400,3390,642
20240220,101400,163735305,3400,3400,3400,3400,53
20240220,101300,163555105,3400,3400,3400,3400,57
20240220,101200,163361305,3400,3400,3405,3400,98
20240220,101100,163027860,3405,3405,3405,3405,184
20240220,101000,162401340,3405,3400,3405,3400,428
20240220,100900,160944400,3405,3405,3405,3400,428
20240220,100800,159487590,3405,3405,3405,3405,297
20240220,100700,158476305,3395,3400,3400,3395,711
20240220,100600,156061210,3400,3400,3400,3400,291
20240220,100500,155071810,3400,3400,3400,3400,304
20240220,100400,154038210,3385,3400,3400,3385,306
20240220,100300,152997825,3400,3400,3400,3380,894
20240220,100200,149964225,3400,3395,3400,3395,297
20240220,100100,148955675,3395,3380,3395,3380,1024
20240220,100000,145491700,3380,3380,3380,3380,542
20240220,095900,143659740,3380,3380,3380,3380,65
20240220,095800,143440040,3380,3380,3380,3380,48
20240220,095700,143277800,3380,3375,3380,3375,56
20240220,095600,143088525,3380,3375,3380,3375,159
20240220,095500,142551645,3380,3380,3380,3380,99
20240220,095400,142217025,3380,3375,3380,3375,110
20240220,095300,141845585,3380,3380,3380,3380,66
20240220,095200,141622505,3380,3380,3380,3380,46
20240220,095100,141467025,3370,3380,3380,3370,536
20240220,095000,139656675,3380,3380,3380,3380,452
20240220,094900,138128915,3380,3370,3380,3370,501
20240220,094800,136440535,3380,3380,3380,3380,350
20240220,094700,135257535,3380,3380,3380,3380,0
20240220,094600,135257535,3380,3380,3380,3370,2046
20240220,094500,128360130,3375,3380,3380,3375,51
20240220,094400,128188000,3380,3380,3380,3375,1405
20240220,094300,123441100,3380,3380,3380,3380,0
20240220,094200,123441100,3380,3380,3380,3370,3126
20240220,094100,112904035,3380,3380,3380,3380,57
20240220,094000,112711375,3380,3385,3385,3380,4158
20240220,093900,98653100,3380,3385,3385,3380,189
20240220,093800,98014055,3380,3385,3385,3380,1053
20240220,093700,94454800,3385,3385,3385,3385,30
20240220,093600,94353250,3385,3390,3390,3385,2092
20240220,093500,87269730,3395,3395,3395,3395,37
20240220,093400,87144115,3390,3390,3395,3390,151
20240220,093300,86632005,3395,3395,3395,3390,881
20240220,093200,83645190,3395,3395,3395,3395,102
20240220,093100,83298900,3395,3405,3405,3395,4677
20240220,093000,67400085,3405,3400,3405,3400,988
20240220,092900,64040705,3395,3395,3395,3395,14
20240220,092800,63993175,3400,3400,3400,3395,112
20240220,092700,63612490,3405,3405,3405,3405,1
20240220,092600,63609085,3405,3400,3405,3400,630
20240220,092500,61466950,3400,3400,3405,3400,22
20240220,092400,61392095,3405,3405,3405,3405,67
20240220,092300,61163960,3405,3405,3405,3405,64
20240220,092200,60946040,3405,3405,3405,3405,25
20240220,092100,60860915,3405,3405,3405,3405,37
20240220,092000,60734930,3405,3400,3405,3400,383
20240220,091900,59432490,3400,3400,3405,3400,71
20240220,091800,59190865,3405,3405,3405,3405,50
20240220,091700,59020615,3405,3410,3410,3405,64
20240220,091600,58802475,3410,3410,3410,3405,1040
20240220,091500,55260480,3405,3410,3410,3405,55
20240220,091400,55073030,3405,3405,3405,3405,96
20240220,091300,54746150,3405,3410,3410,3405,315
20240220,091200,53673345,3410,3405,3410,3405,588
20240220,091100,51670815,3410,3410,3410,3405,975
20240220,091000,48347865,3410,3410,3410,3405,183
20240220,090900,47724335,3405,3405,3410,3405,594
20240220,090800,45701535,3405,3400,3405,3400,314
20240220,090700,44633685,3390,3400,3400,3390,680
20240220,090600,42322350,3405,3405,3405,3405,3210
20240220,090500,31392300,3405,3405,3410,3405,357
20240220,090400,30176010,3405,3405,3410,3405,167
20240220,090300,29606955,3405,3410,3410,3405,3167
20240220,090200,18807500,3410,3410,3415,3400,467
20240220,090100,17215255,3415,3385,3415,3385,598
20240220,090000,15189855,3385,3400,3415,3385,4464