stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185100,3965631365,2295,2295,2295,2295,40868
20240220,185000,3965631365,2295,2295,2295,2295,0
20240220,184900,3965631365,2295,2295,2295,2295,0
20240220,184800,3965631365,2295,2295,2295,2295,0
20240220,184700,3965631365,2295,2295,2295,2295,0
20240220,184600,3965631365,2295,2295,2295,2295,0
20240220,184500,3965631365,2295,2295,2295,2295,0
20240220,184400,3965631365,2295,2295,2295,2295,0
20240220,184300,3965631365,2295,2295,2295,2295,0
20240220,184200,3965631365,2295,2295,2295,2295,0
20240220,184100,3965631365,2295,2295,2295,2295,0
20240220,184000,3965631365,2295,2295,2295,2295,0
20240220,183900,3965631365,2295,2295,2295,2295,0
20240220,183800,3965631365,2295,2295,2295,2295,0
20240220,183700,3965631365,2295,2295,2295,2295,0
20240220,183600,3965631365,2295,2295,2295,2295,0
20240220,183500,3965631365,2295,2295,2295,2295,0
20240220,183400,3965631365,2295,2295,2295,2295,0
20240220,183300,3965631365,2295,2295,2295,2295,0
20240220,183200,3965631365,2295,2295,2295,2295,0
20240220,183100,3965631365,2295,2295,2295,2295,0
20240220,183000,3965631365,2295,2295,2295,2295,0
20240220,182900,3965631365,2295,2295,2295,2295,0
20240220,182800,3965631365,2295,2295,2295,2295,0
20240220,182700,3965631365,2295,2295,2295,2295,0
20240220,182600,3965631365,2295,2295,2295,2295,0
20240220,182500,3965631365,2295,2295,2295,2295,0
20240220,182400,3965631365,2295,2295,2295,2295,0
20240220,182300,3965631365,2295,2295,2295,2295,0
20240220,182200,3965631365,2295,2295,2295,2295,0
20240220,182100,3965631365,2295,2295,2295,2295,40868
20240220,182000,3965631365,2295,2295,2295,2295,0
20240220,181900,3965631365,2295,2295,2295,2295,0
20240220,181800,3965631365,2295,2295,2295,2295,0
20240220,181700,3965631365,2295,2295,2295,2295,0
20240220,181600,3965631365,2295,2295,2295,2295,0
20240220,181500,3965631365,2295,2295,2295,2295,0
20240220,181400,3965631365,2295,2295,2295,2295,0
20240220,181300,3965631365,2295,2295,2295,2295,0
20240220,181200,3965631365,2295,2295,2295,2295,0
20240220,181100,3965631365,2295,2295,2295,2295,0
20240220,181000,3965631365,2295,2295,2295,2295,0
20240220,180900,3965631365,2295,2295,2295,2295,0
20240220,180800,3965631365,2295,2295,2295,2295,0
20240220,180700,3965631365,2295,2295,2295,2295,0
20240220,180600,3965631365,2295,2295,2295,2295,0
20240220,180500,3965631365,2295,2295,2295,2295,0
20240220,180400,3965631365,2295,2295,2295,2295,0
20240220,180300,3965631365,2295,2295,2295,2295,0
20240220,180200,3965631365,2295,2295,2295,2295,0
20240220,180100,3965631365,2295,2295,2295,2295,0
20240220,180000,3965631365,2295,2295,2295,2295,0
20240220,175900,3965631365,2295,2295,2295,2295,0
20240220,175800,3965631365,2295,2295,2295,2295,0
20240220,175700,3965631365,2295,2295,2295,2295,0
20240220,175600,3965631365,2295,2295,2295,2295,0
20240220,175500,3965631365,2295,2295,2295,2295,0
20240220,175400,3965631365,2295,2295,2295,2295,0
20240220,175300,3965631365,2295,2295,2295,2295,0
20240220,175200,3965631365,2295,2295,2295,2295,0
20240220,175100,3965631365,2295,2295,2295,2295,40868
20240220,175000,3965631365,2295,2295,2295,2295,0
20240220,174900,3965631365,2295,2295,2295,2295,0
20240220,174800,3965631365,2295,2295,2295,2295,0
20240220,174700,3965631365,2295,2295,2295,2295,0
20240220,174600,3965631365,2295,2295,2295,2295,0
20240220,174500,3965631365,2295,2295,2295,2295,0
20240220,174400,3965631365,2295,2295,2295,2295,0
20240220,174300,3965631365,2295,2295,2295,2295,0
20240220,174200,3965631365,2295,2295,2295,2295,0
20240220,174100,3965631365,2295,2295,2295,2295,0
20240220,174000,3965631365,2295,2295,2295,2295,0
20240220,173900,3965631365,2295,2295,2295,2295,0
20240220,173800,3965631365,2295,2295,2295,2295,0
20240220,173700,3965631365,2295,2295,2295,2295,0
20240220,173600,3965631365,2295,2295,2295,2295,0
20240220,173500,3965631365,2295,2295,2295,2295,0
20240220,173400,3965631365,2295,2295,2295,2295,0
20240220,173300,3965631365,2295,2295,2295,2295,0
20240220,173200,3965631365,2295,2295,2295,2295,0
20240220,173100,3965631365,2295,2295,2295,2295,0
20240220,173000,3965631365,2295,2295,2295,2295,0
20240220,172900,3965631365,2295,2295,2295,2295,0
20240220,172800,3965631365,2295,2295,2295,2295,0
20240220,172700,3965631365,2295,2295,2295,2295,0
20240220,172600,3965631365,2295,2295,2295,2295,0
20240220,172500,3965631365,2295,2295,2295,2295,0
20240220,172400,3965631365,2295,2295,2295,2295,0
20240220,172300,3965631365,2295,2295,2295,2295,0
20240220,172200,3965631365,2295,2295,2295,2295,0
20240220,172100,3965631365,2295,2295,2295,2295,40868
20240220,172000,3965631365,2295,2295,2295,2295,0
20240220,171900,3965631365,2295,2295,2295,2295,0
20240220,171800,3965631365,2295,2295,2295,2295,0
20240220,171700,3965631365,2295,2295,2295,2295,0
20240220,171600,3965631365,2295,2295,2295,2295,0
20240220,171500,3965631365,2295,2295,2295,2295,0
20240220,171400,3965631365,2295,2295,2295,2295,0
20240220,171300,3965631365,2295,2295,2295,2295,0
20240220,171200,3965631365,2295,2295,2295,2295,0
20240220,171100,3965631365,2295,2295,2295,2295,0
20240220,171000,3965631365,2295,2295,2295,2295,0
20240220,170900,3965631365,2295,2295,2295,2295,0
20240220,170800,3965631365,2295,2295,2295,2295,0
20240220,170700,3965631365,2295,2295,2295,2295,0
20240220,170600,3965631365,2295,2295,2295,2295,0
20240220,170500,3965631365,2295,2295,2295,2295,0
20240220,170400,3965631365,2295,2295,2295,2295,0
20240220,170300,3965631365,2295,2295,2295,2295,0
20240220,170200,3965631365,2295,2295,2295,2295,0
20240220,170100,3965631365,2295,2295,2295,2295,0
20240220,170000,3965631365,2295,2295,2295,2295,0
20240220,165900,3965631365,2295,2295,2295,2295,0
20240220,165800,3965631365,2295,2295,2295,2295,0
20240220,165700,3965631365,2295,2295,2295,2295,0
20240220,165600,3965631365,2295,2295,2295,2295,0
20240220,165500,3965631365,2295,2295,2295,2295,0
20240220,165400,3965631365,2295,2295,2295,2295,0
20240220,165300,3965631365,2295,2295,2295,2295,0
20240220,165200,3965631365,2295,2295,2295,2295,0
20240220,165100,3965631365,2295,2295,2295,2295,40868
20240220,165000,3965631365,2295,2295,2295,2295,0
20240220,164900,3965631365,2295,2295,2295,2295,0
20240220,164800,3965631365,2295,2295,2295,2295,0
20240220,164700,3965631365,2295,2295,2295,2295,0
20240220,164600,3965631365,2295,2295,2295,2295,0
20240220,164500,3965631365,2295,2295,2295,2295,0
20240220,164400,3965631365,2295,2295,2295,2295,0
20240220,164300,3965631365,2295,2295,2295,2295,0
20240220,164200,3965631365,2295,2295,2295,2295,0
20240220,164100,3965631365,2295,2295,2295,2295,0
20240220,164000,3965631365,2295,2295,2295,2295,0
20240220,163900,3965631365,2295,2295,2295,2295,0
20240220,163800,3965631365,2295,2295,2295,2295,0
20240220,163700,3965631365,2295,2295,2295,2295,0
20240220,163600,3965631365,2295,2295,2295,2295,0
20240220,163500,3965631365,2295,2295,2295,2295,0
20240220,163400,3965631365,2295,2295,2295,2295,0
20240220,163300,3965631365,2295,2295,2295,2295,0
20240220,163200,3965631365,2295,2295,2295,2295,0
20240220,163100,3965631365,2295,2295,2295,2295,0
20240220,163000,3965631365,2295,2295,2295,2295,0
20240220,162900,3965631365,2295,2295,2295,2295,0
20240220,162800,3965631365,2295,2295,2295,2295,0
20240220,162700,3965631365,2295,2295,2295,2295,0
20240220,162600,3965631365,2295,2295,2295,2295,0
20240220,162500,3965631365,2295,2295,2295,2295,0
20240220,162400,3965631365,2295,2295,2295,2295,0
20240220,162300,3965631365,2295,2295,2295,2295,0
20240220,162200,3965631365,2295,2295,2295,2295,0
20240220,162100,3965631365,2295,2295,2295,2295,40868
20240220,162000,3965631365,2295,2295,2295,2295,0
20240220,161900,3965631365,2295,2295,2295,2295,0
20240220,161800,3965631365,2295,2295,2295,2295,0
20240220,161700,3965631365,2295,2295,2295,2295,0
20240220,161600,3965631365,2295,2295,2295,2295,0
20240220,161500,3965631365,2295,2295,2295,2295,0
20240220,161400,3965631365,2295,2295,2295,2295,0
20240220,161300,3965631365,2295,2295,2295,2295,0
20240220,161200,3965631365,2295,2295,2295,2295,0
20240220,161100,3965631365,2295,2295,2295,2295,0
20240220,161000,3965631365,2295,2295,2295,2295,0
20240220,160900,3965631365,2295,2295,2295,2295,0
20240220,160800,3965631365,2295,2295,2295,2295,0
20240220,160700,3965631365,2295,2295,2295,2295,0
20240220,160600,3965631365,2295,2295,2295,2295,0
20240220,160500,3965631365,2295,2295,2295,2295,0
20240220,160400,3965631365,2295,2295,2295,2295,0
20240220,160300,3965631365,2295,2295,2295,2295,0
20240220,160200,3965631365,2295,2295,2295,2295,0
20240220,160100,3965631365,2295,2295,2295,2295,0
20240220,160000,3965631365,2295,2295,2295,2295,0
20240220,155900,3965631365,2295,2295,2295,2295,0
20240220,155800,3965631365,2295,2295,2295,2295,0
20240220,155700,3965631365,2295,2295,2295,2295,0
20240220,155600,3965631365,2295,2295,2295,2295,0
20240220,155500,3965631365,2295,2295,2295,2295,0
20240220,155400,3965631365,2295,2295,2295,2295,0
20240220,155300,3965631365,2295,2295,2295,2295,0
20240220,155200,3965631365,2295,2295,2295,2295,0
20240220,155100,3965631365,2295,2295,2295,2295,40868
20240220,155000,3965631365,2295,2295,2295,2295,0
20240220,154900,3965631365,2295,2295,2295,2295,0
20240220,154800,3965631365,2295,2295,2295,2295,0
20240220,154700,3965631365,2295,2295,2295,2295,0
20240220,154600,3965631365,2295,2295,2295,2295,0
20240220,154500,3965631365,2295,2295,2295,2295,0
20240220,154400,3965631365,2295,2295,2295,2295,0
20240220,154300,3965631365,2295,2295,2295,2295,0
20240220,154200,3965631365,2295,2295,2295,2295,0
20240220,154100,3965631365,2295,2295,2295,2295,0
20240220,154000,3965631365,2295,2295,2295,2295,0
20240220,153900,3965631365,2295,2295,2295,2295,0
20240220,153800,3965631365,2295,2295,2295,2295,0
20240220,153700,3965631365,2295,2295,2295,2295,0
20240220,153600,3965631365,2295,2295,2295,2295,0
20240220,153500,3965631365,2295,2295,2295,2295,0
20240220,153400,3965631365,2295,2295,2295,2295,0
20240220,153300,3965631365,2295,2295,2295,2295,0
20240220,153200,3965631365,2295,2295,2295,2295,0
20240220,153100,3965631365,2295,2295,2295,2295,0
20240220,153000,3965631365,2295,2295,2295,2295,40868
20240220,152900,3871839305,2305,2305,2305,2305,0
20240220,152800,3871839305,2305,2305,2305,2305,0
20240220,152700,3871839305,2305,2305,2305,2305,0
20240220,152600,3871839305,2305,2305,2305,2305,0
20240220,152500,3871839305,2305,2305,2305,2305,0
20240220,152400,3871839305,2305,2305,2305,2305,0
20240220,152300,3871839305,2305,2305,2305,2305,0
20240220,152200,3871839305,2305,2305,2305,2305,0
20240220,152100,3871839305,2305,2305,2305,2305,0
20240220,152000,3871839305,2305,2305,2305,2305,0
20240220,151900,3871839305,2305,2310,2310,2295,22890
20240220,151800,3819120440,2310,2310,2310,2305,2597
20240220,151700,3813129025,2300,2310,2310,2300,13918
20240220,151600,3781053810,2310,2310,2310,2305,3422
20240220,151500,3773165240,2310,2310,2310,2310,705
20240220,151400,3771536690,2310,2310,2310,2305,55
20240220,151300,3771409665,2310,2305,2310,2305,152
20240220,151200,3771059045,2305,2310,2310,2305,2543
20240220,151100,3765195715,2315,2310,2315,2310,1260
20240220,151000,3762282715,2310,2310,2315,2310,10201
20240220,150900,3738718305,2315,2315,2315,2315,56
20240220,150800,3738588665,2315,2310,2315,2310,2863
20240220,150700,3731975075,2310,2310,2315,2310,1077
20240220,150600,3729485820,2315,2315,2315,2310,990
20240220,150500,3727193980,2310,2305,2315,2305,7526
20240220,150400,3709810915,2305,2310,2310,2305,4251
20240220,150300,3700010825,2305,2305,2305,2305,3248
20240220,150200,3692524185,2305,2305,2310,2305,4949
20240220,150100,3681113740,2305,2300,2305,2300,3727
20240220,150000,3672536605,2305,2305,2305,2300,10603
20240220,145900,3648144615,2305,2300,2305,2300,249
20240220,145800,3647571405,2310,2300,2310,2300,1660
20240220,145700,3643752325,2310,2300,2310,2300,9431
20240220,145600,3622040465,2300,2300,2305,2300,6145
20240220,145500,3607906740,2300,2305,2305,2300,18403
20240220,145400,3565544825,2305,2305,2305,2305,520
20240220,145300,3564346225,2305,2305,2305,2305,200
20240220,145200,3563885225,2305,2305,2305,2300,1812
20240220,145100,3559708615,2305,2305,2305,2300,1665
20240220,145000,3555874390,2310,2305,2310,2305,1647
20240220,144900,3552072400,2305,2310,2310,2305,365
20240220,144800,3551230075,2305,2305,2310,2305,1338
20240220,144700,3548145485,2310,2305,2310,2305,3581
20240220,144600,3539891275,2305,2300,2305,2300,3578
20240220,144500,3531656730,2295,2300,2300,2295,367
20240220,144400,3530813895,2295,2300,2305,2295,13689
20240220,144300,3499348750,2300,2305,2305,2300,890
20240220,144200,3497301490,2300,2300,2305,2300,1502
20240220,144100,3493846365,2305,2300,2305,2300,13067
20240220,144000,3463791400,2300,2310,2310,2300,8785
20240220,143900,3443552560,2305,2310,2310,2305,1089
20240220,143800,3441041755,2305,2300,2305,2300,2237
20240220,143700,3435892650,2300,2300,2305,2300,5285
20240220,143600,3423729100,2300,2300,2305,2300,1896
20240220,143500,3419366940,2300,2300,2305,2300,17889
20240220,143400,3378218610,2300,2310,2310,2300,17146
20240220,143300,3338715525,2305,2305,2310,2305,6816
20240220,143200,3323002130,2305,2310,2315,2305,480
20240220,143100,3321894810,2305,2310,2315,2305,5814
20240220,143000,3308484080,2310,2310,2315,2310,5848
20240220,142900,3294973680,2310,2310,2315,2310,2070
20240220,142800,3290191955,2310,2310,2310,2310,1
20240220,142700,3290189645,2315,2315,2315,2315,43
20240220,142600,3290090100,2315,2315,2315,2315,0
20240220,142500,3290090100,2315,2310,2315,2310,904
20240220,142400,3288001700,2315,2310,2315,2310,43
20240220,142300,3287902170,2310,2310,2310,2310,1062
20240220,142200,3285448950,2315,2310,2315,2310,93
20240220,142100,3285233730,2315,2315,2315,2315,99
20240220,142000,3285004545,2315,2310,2315,2310,2336
20240220,141900,3279596710,2310,2315,2315,2310,1003
20240220,141800,3277279770,2315,2315,2315,2315,39
20240220,141700,3277189485,2315,2315,2315,2310,2241
20240220,141600,3272007745,2310,2315,2315,2310,786
20240220,141500,3270191780,2315,2310,2315,2310,2202
20240220,141400,3265095160,2315,2315,2315,2310,2377
20240220,141300,3259604015,2310,2315,2315,2310,2153
20240220,141200,3254629525,2310,2315,2315,2310,2808
20240220,141100,3248142545,2310,2310,2315,2310,17312
20240220,141000,3208151805,2315,2315,2315,2315,46215
20240220,140900,3101164080,2315,2315,2315,2315,1623
20240220,140800,3097406835,2315,2320,2325,2315,3202
20240220,140700,3089989645,2325,2325,2325,2315,10842
20240220,140600,3064858785,2320,2320,2320,2320,1487
20240220,140500,3061408945,2320,2320,2320,2320,1027
20240220,140400,3059026305,2320,2325,2325,2320,1507
20240220,140300,3055528555,2325,2325,2325,2325,696
20240220,140200,3053910355,2320,2320,2320,2320,4722
20240220,140100,3042955315,2320,2325,2325,2320,841
20240220,140000,3041003945,2325,2325,2325,2325,800
20240220,135900,3039143945,2325,2320,2325,2320,3050
20240220,135800,3032067695,2320,2325,2325,2320,737
20240220,135700,3030354430,2325,2325,2325,2325,954
20240220,135600,3028136380,2325,2325,2325,2325,386
20240220,135500,3027238930,2320,2320,2320,2320,1200
20240220,135400,3024454930,2320,2325,2325,2320,473
20240220,135300,3023356355,2325,2320,2325,2320,1320
20240220,135200,3020292955,2325,2325,2325,2325,444
20240220,135100,3019260655,2320,2320,2320,2320,28
20240220,135000,3019195695,2320,2320,2325,2320,205
20240220,134900,3018720080,2320,2320,2320,2320,834
20240220,134800,3016785200,2320,2320,2320,2320,119
20240220,134700,3016509120,2325,2325,2325,2325,15
20240220,134600,3016474245,2320,2320,2320,2320,3247
20240220,134500,3008941205,2320,2315,2320,2315,101
20240220,134400,3008706890,2320,2320,2320,2315,1405
20240220,134300,3005449290,2320,2320,2320,2315,417
20240220,134200,3004481855,2320,2320,2320,2315,1124
20240220,134100,3001878985,2320,2320,2325,2320,867
20240220,134000,2999867530,2320,2320,2320,2320,531
20240220,133900,2998635610,2320,2315,2320,2315,130
20240220,133800,2998334345,2315,2320,2320,2315,711
20240220,133700,2996685475,2320,2320,2320,2320,140
20240220,133600,2996360675,2315,2320,2320,2315,1402
20240220,133500,2993115035,2320,2320,2320,2320,23
20240220,133400,2993061675,2315,2320,2320,2315,1218
20240220,133300,2990237000,2320,2320,2320,2320,462
20240220,133200,2989165160,2320,2320,2320,2320,2599
20240220,133100,2983135480,2320,2315,2320,2315,16
20240220,133000,2983098370,2320,2315,2320,2315,186
20240220,132900,2982667750,2315,2320,2320,2315,919
20240220,132800,2980538765,2320,2315,2320,2315,5304
20240220,132700,2968259985,2315,2320,2320,2315,21836
20240220,132600,2917709465,2325,2325,2325,2325,100
20240220,132500,2917476965,2325,2320,2325,2320,496
20240220,132400,2916326235,2315,2315,2315,2315,20
20240220,132300,2916279935,2320,2320,2320,2320,51
20240220,132200,2916161615,2320,2320,2320,2320,1
20240220,132100,2916159295,2320,2320,2325,2315,520
20240220,132000,2914950455,2320,2320,2325,2315,2360
20240220,131900,2909478700,2315,2315,2315,2315,1108
20240220,131800,2906913680,2320,2315,2320,2315,301
20240220,131700,2906215365,2320,2320,2320,2315,33
20240220,131600,2906138810,2315,2315,2315,2315,16927
20240220,131500,2866952805,2315,2320,2320,2315,234
20240220,131400,2866409950,2320,2320,2320,2320,71
20240220,131300,2866245230,2320,2325,2325,2320,29
20240220,131200,2866177930,2325,2325,2325,2325,0
20240220,131100,2866177930,2325,2320,2325,2320,205
20240220,131000,2865701805,2320,2320,2320,2320,500
20240220,130900,2864541805,2325,2325,2325,2320,404
20240220,130800,2863604015,2320,2320,2325,2315,12100
20240220,130700,2835546195,2320,2320,2325,2320,2530
20240220,130600,2829676095,2320,2325,2325,2320,94
20240220,130500,2829457555,2325,2325,2325,2325,3705
20240220,130400,2820843430,2325,2325,2325,2325,0
20240220,130300,2820843430,2325,2320,2325,2320,92
20240220,130200,2820629540,2320,2320,2320,2320,978
20240220,130100,2818360580,2325,2325,2325,2325,1
20240220,130000,2818358255,2325,2325,2325,2325,9495
20240220,125900,2796282380,2325,2325,2325,2325,1000
20240220,125800,2793957380,2325,2330,2330,2325,20
20240220,125700,2793910815,2330,2330,2330,2330,452
20240220,125600,2792857655,2330,2325,2330,2325,103
20240220,125500,2792618165,2325,2325,2325,2325,5
20240220,125400,2792606540,2325,2330,2330,2325,723
20240220,125300,2790925550,2325,2325,2325,2325,5
20240220,125200,2790913925,2330,2330,2330,2330,1895
20240220,125100,2786498575,2325,2330,2330,2325,133
20240220,125000,2786189340,2330,2330,2330,2330,230
20240220,124900,2785653440,2330,2325,2330,2325,1708
20240220,124800,2781681340,2330,2330,2330,2330,296
20240220,124700,2780991660,2330,2330,2330,2330,2
20240220,124600,2780987000,2330,2330,2330,2330,50
20240220,124500,2780870500,2325,2325,2325,2325,0
20240220,124400,2780870500,2325,2325,2325,2325,7
20240220,124300,2780854225,2325,2330,2330,2325,2586
20240220,124200,2774841765,2330,2330,2330,2325,5383
20240220,124100,2762299380,2325,2325,2325,2325,4543
20240220,124000,2751736905,2325,2325,2325,2325,0
20240220,123900,2751736905,2325,2325,2325,2325,2
20240220,123800,2751732255,2325,2325,2325,2325,55
20240220,123700,2751604380,2320,2325,2325,2320,2372
20240220,123600,2746101190,2325,2320,2325,2320,772
20240220,123500,2744310050,2320,2325,2325,2320,321
20240220,123400,2743565325,2325,2325,2325,2325,1502
20240220,123300,2740073175,2320,2320,2320,2320,50
20240220,123200,2739957175,2320,2320,2320,2320,3392
20240220,123100,2732087735,2320,2320,2320,2320,31
20240220,123000,2732015815,2320,2320,2320,2320,2550
20240220,122900,2726099815,2320,2320,2320,2320,48
20240220,122800,2725988455,2325,2325,2325,2325,0
20240220,122700,2725988455,2325,2320,2325,2320,19
20240220,122600,2725944350,2325,2325,2325,2325,230
20240220,122500,2725409600,2325,2325,2325,2325,64
20240220,122400,2725260800,2320,2325,2325,2320,731
20240220,122300,2723561300,2325,2325,2325,2325,312
20240220,122200,2722835900,2320,2325,2325,2320,7382
20240220,122100,2705708660,2325,2325,2325,2325,848
20240220,122000,2703737060,2330,2330,2330,2330,5
20240220,121900,2703725410,2330,2325,2330,2325,771
20240220,121800,2701932830,2320,2320,2320,2320,2
20240220,121700,2701928190,2320,2325,2325,2320,391
20240220,121600,2701021065,2325,2325,2325,2325,647
20240220,121500,2699516790,2325,2320,2325,2320,39
20240220,121400,2699426215,2320,2325,2325,2320,2693
20240220,121300,2693176650,2325,2325,2325,2325,160
20240220,121200,2692804650,2325,2325,2325,2325,3443
20240220,121100,2684799675,2325,2325,2330,2325,1078
20240220,121000,2682293315,2330,2330,2330,2330,52
20240220,120900,2682172155,2325,2325,2325,2325,31
20240220,120800,2682100080,2325,2330,2330,2325,121
20240220,120700,2681818700,2330,2330,2330,2330,116
20240220,120600,2681548420,2330,2330,2330,2330,14
20240220,120500,2681515800,2330,2330,2330,2330,99
20240220,120400,2681285130,2325,2330,2330,2325,3362
20240220,120300,2673452200,2330,2330,2330,2330,12
20240220,120200,2673424240,2330,2330,2330,2330,134
20240220,120100,2673112020,2330,2325,2330,2325,1118
20240220,120000,2670512660,2325,2330,2330,2325,1199
20240220,115900,2667719985,2325,2325,2330,2320,11221
20240220,115800,2641622165,2325,2325,2325,2325,1
20240220,115700,2641619840,2320,2325,2325,2320,2653
20240220,115600,2635464870,2320,2325,2325,2320,2641
20240220,115500,2629337045,2325,2325,2325,2325,1993
20240220,115400,2624703320,2325,2325,2325,2325,1
20240220,115300,2624700995,2325,2325,2325,2325,11
20240220,115200,2624675420,2325,2320,2325,2320,100
20240220,115100,2624442970,2325,2325,2325,2325,4148
20240220,115000,2614798870,2325,2325,2325,2325,1666
20240220,114900,2610925420,2330,2325,2330,2325,4457
20240220,114800,2600562880,2325,2330,2330,2325,613
20240220,114700,2599137605,2330,2330,2330,2330,0
20240220,114600,2599137605,2330,2325,2330,2325,62
20240220,114500,2598993445,2325,2330,2330,2325,1602
20240220,114400,2595268545,2330,2325,2330,2325,450
20240220,114300,2594222045,2325,2330,2330,2325,647
20240220,114200,2592717760,2330,2325,2330,2325,143
20240220,114100,2592384815,2325,2330,2330,2325,134
20240220,114000,2592073130,2330,2325,2330,2325,5024
20240220,113900,2580367330,2325,2325,2330,2325,949
20240220,113800,2578160895,2325,2325,2325,2325,1
20240220,113700,2578158570,2325,2325,2330,2325,1023
20240220,113600,2575780090,2330,2330,2330,2325,152
20240220,113500,2575425935,2330,2330,2330,2330,0
20240220,113400,2575425935,2330,2330,2330,2330,3100
20240220,113300,2568202935,2330,2330,2330,2330,969
20240220,113200,2565945165,2330,2325,2330,2325,4405
20240220,113100,2555703510,2330,2330,2330,2325,20
20240220,113000,2555656960,2325,2325,2330,2325,2931
20240220,112900,2548841870,2325,2325,2325,2320,331
20240220,112800,2548072795,2320,2320,2325,2320,5178
20240220,112700,2536059830,2325,2325,2325,2325,210
20240220,112600,2535571580,2325,2320,2325,2320,1073
20240220,112500,2533082215,2320,2320,2320,2320,0
20240220,112400,2533082215,2320,2315,2320,2315,7221
20240220,112300,2516350300,2315,2315,2315,2315,5574
20240220,112200,2503446490,2320,2320,2320,2320,20
20240220,112100,2503400090,2315,2320,2320,2315,103
20240220,112000,2503161600,2320,2320,2320,2320,2273
20240220,111900,2497888240,2320,2315,2320,2315,1139
20240220,111800,2495250985,2320,2315,2320,2315,5138
20240220,111700,2483331515,2320,2315,2320,2315,380
20240220,111600,2482451810,2315,2315,2315,2310,3314
20240220,111500,2474785905,2310,2310,2315,2310,2395
20240220,111400,2469246870,2315,2315,2315,2310,3008
20240220,111300,2462290850,2315,2315,2320,2315,4682
20240220,111200,2451451520,2315,2315,2315,2315,7663
20240220,111100,2433711675,2315,2310,2315,2310,3520
20240220,111000,2425565425,2315,2315,2315,2315,458
20240220,110900,2424505155,2315,2315,2315,2310,37708
20240220,110800,2337217030,2315,2315,2315,2315,1977
20240220,110700,2332640275,2320,2320,2320,2320,1007
20240220,110600,2330304035,2320,2320,2320,2320,2993
20240220,110500,2323360275,2320,2320,2320,2315,9562
20240220,110400,2301200245,2320,2320,2320,2320,6229
20240220,110300,2286748965,2320,2320,2320,2320,4814
20240220,110200,2275580485,2315,2320,2320,2315,13332
20240220,110100,2244659065,2325,2325,2325,2325,966
20240220,110000,2242413115,2325,2320,2325,2320,814
20240220,105900,2240523955,2320,2320,2320,2320,3076
20240220,105800,2233387635,2320,2320,2320,2320,751
20240220,105700,2231645315,2320,2325,2325,2320,6580
20240220,105600,2216367530,2325,2325,2325,2325,3377
20240220,105500,2208516005,2330,2330,2330,2330,60
20240220,105400,2208376205,2330,2330,2330,2330,0
20240220,105300,2208376205,2330,2330,2330,2330,100
20240220,105200,2208143205,2325,2330,2330,2325,140
20240220,105100,2207817555,2330,2330,2330,2325,423
20240220,105000,2206832700,2330,2330,2330,2330,1
20240220,104900,2206830370,2325,2330,2335,2325,10381
20240220,104800,2182693745,2325,2340,2340,2325,3924
20240220,104700,2173562320,2335,2335,2340,2330,3603
20240220,104600,2165148005,2340,2340,2340,2340,522
20240220,104500,2163926525,2340,2340,2340,2335,668
20240220,104400,2162365405,2340,2340,2340,2340,1940
20240220,104300,2157825805,2340,2325,2340,2325,9996
20240220,104200,2134522400,2325,2325,2325,2325,395
20240220,104100,2133604025,2320,2330,2330,2320,5405
20240220,104000,2121034880,2330,2330,2330,2325,211
20240220,103900,2120543300,2320,2320,2320,2320,1000
20240220,103800,2118223300,2320,2320,2320,2320,1000
20240220,103700,2115903300,2320,2320,2330,2320,6136
20240220,103600,2101658095,2320,2320,2320,2320,11469
20240220,103500,2075050015,2330,2325,2330,2320,11706
20240220,103400,2047850960,2325,2325,2325,2325,0
20240220,103300,2047850960,2325,2330,2330,2325,6140
20240220,103200,2033575255,2325,2330,2330,2325,102
20240220,103100,2033338095,2330,2330,2330,2325,857
20240220,103000,2031345350,2325,2330,2330,2325,435
20240220,102900,2030331835,2330,2325,2330,2325,104
20240220,102800,2030089835,2330,2330,2330,2330,6
20240220,102700,2030075855,2325,2330,2330,2325,16
20240220,102600,2030038630,2325,2325,2325,2325,1556
20240220,102500,2026420930,2325,2325,2325,2325,125
20240220,102400,2026130305,2330,2330,2330,2330,10
20240220,102300,2026107005,2330,2320,2330,2320,3725
20240220,102200,2017458190,2320,2320,2320,2320,100
20240220,102100,2017226190,2320,2320,2320,2320,600
20240220,102000,2015834190,2315,2325,2325,2315,4800
20240220,101900,2004718280,2320,2320,2325,2320,597
20240220,101800,2003332945,2325,2325,2325,2315,35800
20240220,101700,1920366760,2320,2325,2325,2320,699
20240220,101600,1918745030,2325,2320,2325,2320,1789
20240220,101500,1914594425,2325,2325,2325,2325,1790
20240220,101400,1910432675,2330,2325,2330,2320,4392
20240220,101300,1900237365,2325,2325,2325,2320,10531
20240220,101200,1875786975,2325,2325,2330,2325,125
20240220,101100,1875496095,2330,2325,2330,2325,404
20240220,101000,1874555315,2330,2325,2330,2325,1944
20240220,100900,1870030490,2330,2325,2330,2325,1013
20240220,100800,1867675255,2325,2325,2330,2325,4386
20240220,100700,1857477800,2325,2325,2330,2325,2456
20240220,100600,1851767565,2325,2325,2325,2320,1619
20240220,100500,1848005940,2330,2325,2330,2325,101
20240220,100400,1847771010,2330,2325,2330,2325,1314
20240220,100300,1844712960,2330,2325,2330,2325,878
20240220,100200,1842671455,2320,2320,2330,2320,1658
20240220,100100,1838819640,2325,2320,2330,2320,3043
20240220,100000,1831749790,2320,2325,2325,2320,12529
20240220,095900,1802621745,2325,2330,2330,2325,2929
20240220,095800,1795797180,2335,2330,2335,2330,3360
20240220,095700,1787966365,2330,2330,2335,2330,1025
20240220,095600,1785578010,2325,2325,2330,2325,3510
20240220,095500,1777412210,2330,2330,2330,2325,525
20240220,095400,1776189255,2330,2330,2335,2330,381
20240220,095300,1775301355,2330,2330,2330,2325,3144
20240220,095200,1767985080,2330,2330,2330,2325,2897
20240220,095100,1761236175,2325,2330,2330,2325,6737
20240220,095000,1745560915,2330,2325,2330,2325,4313
20240220,094900,1735533090,2325,2325,2325,2320,4696
20240220,094800,1724625870,2325,2330,2330,2325,3783
20240220,094700,1715830390,2325,2330,2330,2325,1424
20240220,094600,1712516910,2325,2325,2330,2320,1600
20240220,094500,1708796790,2325,2325,2325,2320,289
20240220,094400,1708125125,2325,2325,2325,2320,4990
20240220,094300,1696537445,2325,2325,2330,2320,5214
20240220,094200,1684418385,2330,2325,2330,2320,5663
20240220,094100,1671251425,2330,2330,2330,2325,8745
20240220,094000,1650913395,2330,2325,2330,2320,12671
20240220,093900,1621453395,2325,2320,2325,2315,7701
20240220,093800,1603586120,2320,2325,2325,2315,1062
20240220,093700,1601127125,2315,2320,2325,2315,18633
20240220,093600,1557981875,2320,2330,2330,2315,20552
20240220,093500,1510305880,2330,2325,2330,2325,1698
20240220,093400,1506356180,2330,2325,2330,2325,2865
20240220,093300,1499688590,2325,2325,2330,2325,3004
20240220,093200,1492702025,2320,2320,2330,2320,2269
20240220,093100,1487434940,2320,2335,2335,2320,26326
20240220,093000,1426212755,2330,2320,2330,2320,20545
20240220,092900,1378470570,2325,2320,2325,2315,10764
20240220,092800,1353509725,2315,2325,2325,2315,41186
20240220,092700,1258036950,2325,2335,2335,2320,38004
20240220,092600,1169604840,2335,2330,2335,2330,11318
20240220,092500,1143227535,2330,2330,2335,2325,25589
20240220,092400,1083594125,2330,2330,2330,2325,39833
20240220,092300,990834375,2335,2335,2335,2330,18742
20240220,092200,947132840,2335,2345,2350,2335,60168
20240220,092100,806330230,2345,2360,2360,2345,29339
20240220,092000,737354325,2355,2355,2360,2355,3985
20240220,091900,727964120,2360,2360,2360,2355,808
20240220,091800,726058980,2360,2350,2360,2350,6670
20240220,091700,710351065,2355,2355,2360,2350,24193
20240220,091600,653381935,2355,2350,2360,2350,6486
20240220,091500,638138110,2350,2355,2360,2345,40497
20240220,091400,542947705,2360,2355,2360,2350,30851
20240220,091300,470359025,2360,2360,2365,2355,4923
20240220,091200,458753095,2365,2360,2370,2360,12436
20240220,091100,429394240,2370,2370,2370,2355,27454
20240220,091000,364564835,2370,2375,2375,2360,21770
20240220,090900,313015615,2375,2370,2375,2370,8105
20240220,090800,293766465,2370,2370,2375,2370,4109
20240220,090700,284019315,2370,2370,2375,2365,6025
20240220,090600,269742400,2360,2360,2375,2355,5848
20240220,090500,255898330,2355,2355,2365,2355,15908
20240220,090400,218387360,2360,2355,2365,2355,13368
20240220,090300,186889510,2355,2360,2370,2350,23701
20240220,090200,130996320,2360,2365,2370,2360,6237
20240220,090100,116258735,2365,2365,2380,2365,11908
20240220,090000,88011395,2360,2355,2380,2355,36778