stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185500,42222492070,3315,3315,3315,3315,95624
20240220,185400,42222492070,3315,3315,3315,3315,0
20240220,185300,42222492070,3315,3315,3315,3315,0
20240220,185200,42222492070,3315,3315,3315,3315,0
20240220,185100,42222492070,3315,3315,3315,3315,0
20240220,185000,42222492070,3315,3315,3315,3315,0
20240220,184900,42222492070,3315,3315,3315,3315,0
20240220,184800,42222492070,3315,3315,3315,3315,0
20240220,184700,42222492070,3315,3315,3315,3315,0
20240220,184600,42222492070,3315,3315,3315,3315,0
20240220,184500,42222492070,3315,3315,3315,3315,0
20240220,184400,42222492070,3315,3315,3315,3315,0
20240220,184300,42222492070,3315,3315,3315,3315,0
20240220,184200,42222492070,3315,3315,3315,3315,0
20240220,184100,42222492070,3315,3315,3315,3315,0
20240220,184000,42222492070,3315,3315,3315,3315,0
20240220,183900,42222492070,3315,3315,3315,3315,0
20240220,183800,42222492070,3315,3315,3315,3315,0
20240220,183700,42222492070,3315,3315,3315,3315,0
20240220,183600,42222492070,3315,3315,3315,3315,0
20240220,183500,42222492070,3315,3315,3315,3315,0
20240220,183400,42222492070,3315,3315,3315,3315,0
20240220,183300,42222492070,3315,3315,3315,3315,0
20240220,183200,42222492070,3315,3315,3315,3315,0
20240220,183100,42222492070,3315,3315,3315,3315,0
20240220,183000,42222492070,3315,3315,3315,3315,0
20240220,182900,42222492070,3315,3315,3315,3315,0
20240220,182800,42222492070,3315,3315,3315,3315,0
20240220,182700,42222492070,3315,3315,3315,3315,0
20240220,182600,42222492070,3315,3315,3315,3315,0
20240220,182500,42222492070,3315,3315,3315,3315,95624
20240220,182400,42222492070,3315,3315,3315,3315,0
20240220,182300,42222492070,3315,3315,3315,3315,0
20240220,182200,42222492070,3315,3315,3315,3315,0
20240220,182100,42222492070,3315,3315,3315,3315,0
20240220,182000,42222492070,3315,3315,3315,3315,0
20240220,181900,42222492070,3315,3315,3315,3315,0
20240220,181800,42222492070,3315,3315,3315,3315,0
20240220,181700,42222492070,3315,3315,3315,3315,0
20240220,181600,42222492070,3315,3315,3315,3315,0
20240220,181500,42222492070,3315,3315,3315,3315,0
20240220,181400,42222492070,3315,3315,3315,3315,0
20240220,181300,42222492070,3315,3315,3315,3315,0
20240220,181200,42222492070,3315,3315,3315,3315,0
20240220,181100,42222492070,3315,3315,3315,3315,0
20240220,181000,42222492070,3315,3315,3315,3315,0
20240220,180900,42222492070,3315,3315,3315,3315,0
20240220,180800,42222492070,3315,3315,3315,3315,0
20240220,180700,42222492070,3315,3315,3315,3315,0
20240220,180600,42222492070,3315,3315,3315,3315,0
20240220,180500,42222492070,3315,3315,3315,3315,0
20240220,180400,42222492070,3315,3315,3315,3315,0
20240220,180300,42222492070,3315,3315,3315,3315,0
20240220,180200,42222492070,3315,3315,3315,3315,0
20240220,180100,42222492070,3315,3315,3315,3315,0
20240220,180000,42222492070,3315,3315,3315,3315,0
20240220,175900,42222492070,3315,3315,3315,3315,0
20240220,175800,42222492070,3315,3315,3315,3315,0
20240220,175700,42222492070,3315,3315,3315,3315,0
20240220,175600,42222492070,3315,3315,3315,3315,0
20240220,175500,42222492070,3315,3315,3315,3315,95624
20240220,175400,42222492070,3315,3315,3315,3315,0
20240220,175300,42222492070,3315,3315,3315,3315,0
20240220,175200,42222492070,3315,3315,3315,3315,0
20240220,175100,42222492070,3315,3315,3315,3315,0
20240220,175000,42222492070,3315,3315,3315,3315,0
20240220,174900,42222492070,3315,3315,3315,3315,0
20240220,174800,42222492070,3315,3315,3315,3315,0
20240220,174700,42222492070,3315,3315,3315,3315,0
20240220,174600,42222492070,3315,3315,3315,3315,0
20240220,174500,42222492070,3315,3315,3315,3315,0
20240220,174400,42222492070,3315,3315,3315,3315,0
20240220,174300,42222492070,3315,3315,3315,3315,0
20240220,174200,42222492070,3315,3315,3315,3315,0
20240220,174100,42222492070,3315,3315,3315,3315,0
20240220,174000,42222492070,3315,3315,3315,3315,0
20240220,173900,42222492070,3315,3315,3315,3315,0
20240220,173800,42222492070,3315,3315,3315,3315,0
20240220,173700,42222492070,3315,3315,3315,3315,0
20240220,173600,42222492070,3315,3315,3315,3315,0
20240220,173500,42222492070,3315,3315,3315,3315,0
20240220,173400,42222492070,3315,3315,3315,3315,0
20240220,173300,42222492070,3315,3315,3315,3315,0
20240220,173200,42222492070,3315,3315,3315,3315,0
20240220,173100,42222492070,3315,3315,3315,3315,0
20240220,173000,42222492070,3315,3315,3315,3315,0
20240220,172900,42222492070,3315,3315,3315,3315,0
20240220,172800,42222492070,3315,3315,3315,3315,0
20240220,172700,42222492070,3315,3315,3315,3315,0
20240220,172600,42222492070,3315,3315,3315,3315,0
20240220,172500,42222492070,3315,3315,3315,3315,95624
20240220,172400,42222492070,3315,3315,3315,3315,0
20240220,172300,42222492070,3315,3315,3315,3315,0
20240220,172200,42222492070,3315,3315,3315,3315,0
20240220,172100,42222492070,3315,3315,3315,3315,0
20240220,172000,42222492070,3315,3315,3315,3315,0
20240220,171900,42222492070,3315,3315,3315,3315,0
20240220,171800,42222492070,3315,3315,3315,3315,0
20240220,171700,42222492070,3315,3315,3315,3315,0
20240220,171600,42222492070,3315,3315,3315,3315,0
20240220,171500,42222492070,3315,3315,3315,3315,0
20240220,171400,42222492070,3315,3315,3315,3315,0
20240220,171300,42222492070,3315,3315,3315,3315,0
20240220,171200,42222492070,3315,3315,3315,3315,0
20240220,171100,42222492070,3315,3315,3315,3315,0
20240220,171000,42222492070,3315,3315,3315,3315,0
20240220,170900,42222492070,3315,3315,3315,3315,0
20240220,170800,42222492070,3315,3315,3315,3315,0
20240220,170700,42222492070,3315,3315,3315,3315,0
20240220,170600,42222492070,3315,3315,3315,3315,0
20240220,170500,42222492070,3315,3315,3315,3315,0
20240220,170400,42222492070,3315,3315,3315,3315,0
20240220,170300,42222492070,3315,3315,3315,3315,0
20240220,170200,42222492070,3315,3315,3315,3315,0
20240220,170100,42222492070,3315,3315,3315,3315,0
20240220,170000,42222492070,3315,3315,3315,3315,0
20240220,165900,42222492070,3315,3315,3315,3315,0
20240220,165800,42222492070,3315,3315,3315,3315,0
20240220,165700,42222492070,3315,3315,3315,3315,0
20240220,165600,42222492070,3315,3315,3315,3315,0
20240220,165500,42222492070,3315,3315,3315,3315,95624
20240220,165400,42222492070,3315,3315,3315,3315,0
20240220,165300,42222492070,3315,3315,3315,3315,0
20240220,165200,42222492070,3315,3315,3315,3315,0
20240220,165100,42222492070,3315,3315,3315,3315,0
20240220,165000,42222492070,3315,3315,3315,3315,0
20240220,164900,42222492070,3315,3315,3315,3315,0
20240220,164800,42222492070,3315,3315,3315,3315,0
20240220,164700,42222492070,3315,3315,3315,3315,0
20240220,164600,42222492070,3315,3315,3315,3315,0
20240220,164500,42222492070,3315,3315,3315,3315,0
20240220,164400,42222492070,3315,3315,3315,3315,0
20240220,164300,42222492070,3315,3315,3315,3315,0
20240220,164200,42222492070,3315,3315,3315,3315,0
20240220,164100,42222492070,3315,3315,3315,3315,0
20240220,164000,42222492070,3315,3315,3315,3315,0
20240220,163900,42222492070,3315,3315,3315,3315,0
20240220,163800,42222492070,3315,3315,3315,3315,0
20240220,163700,42222492070,3315,3315,3315,3315,0
20240220,163600,42222492070,3315,3315,3315,3315,0
20240220,163500,42222492070,3315,3315,3315,3315,0
20240220,163400,42222492070,3315,3315,3315,3315,0
20240220,163300,42222492070,3315,3315,3315,3315,0
20240220,163200,42222492070,3315,3315,3315,3315,0
20240220,163100,42222492070,3315,3315,3315,3315,0
20240220,163000,42222492070,3315,3315,3315,3315,0
20240220,162900,42222492070,3315,3315,3315,3315,0
20240220,162800,42222492070,3315,3315,3315,3315,0
20240220,162700,42222492070,3315,3315,3315,3315,0
20240220,162600,42222492070,3315,3315,3315,3315,0
20240220,162500,42222492070,3315,3315,3315,3315,95624
20240220,162400,42222492070,3315,3315,3315,3315,0
20240220,162300,42222492070,3315,3315,3315,3315,0
20240220,162200,42222492070,3315,3315,3315,3315,0
20240220,162100,42222492070,3315,3315,3315,3315,0
20240220,162000,42222492070,3315,3315,3315,3315,0
20240220,161900,42222492070,3315,3315,3315,3315,0
20240220,161800,42222492070,3315,3315,3315,3315,0
20240220,161700,42222492070,3315,3315,3315,3315,0
20240220,161600,42222492070,3315,3315,3315,3315,0
20240220,161500,42222492070,3315,3315,3315,3315,0
20240220,161400,42222492070,3315,3315,3315,3315,0
20240220,161300,42222492070,3315,3315,3315,3315,0
20240220,161200,42222492070,3315,3315,3315,3315,0
20240220,161100,42222492070,3315,3315,3315,3315,0
20240220,161000,42222492070,3315,3315,3315,3315,0
20240220,160900,42222492070,3315,3315,3315,3315,0
20240220,160800,42222492070,3315,3315,3315,3315,0
20240220,160700,42222492070,3315,3315,3315,3315,0
20240220,160600,42222492070,3315,3315,3315,3315,0
20240220,160500,42222492070,3315,3315,3315,3315,0
20240220,160400,42222492070,3315,3315,3315,3315,0
20240220,160300,42222492070,3315,3315,3315,3315,0
20240220,160200,42222492070,3315,3315,3315,3315,0
20240220,160100,42222492070,3315,3315,3315,3315,0
20240220,160000,42222492070,3315,3315,3315,3315,0
20240220,155900,42222492070,3315,3315,3315,3315,0
20240220,155800,42222492070,3315,3315,3315,3315,0
20240220,155700,42222492070,3315,3315,3315,3315,0
20240220,155600,42222492070,3315,3315,3315,3315,0
20240220,155500,42222492070,3315,3315,3315,3315,95624
20240220,155400,42222492070,3315,3315,3315,3315,0
20240220,155300,42222492070,3315,3315,3315,3315,0
20240220,155200,42222492070,3315,3315,3315,3315,0
20240220,155100,42222492070,3315,3315,3315,3315,0
20240220,155000,42222492070,3315,3315,3315,3315,0
20240220,154900,42222492070,3315,3315,3315,3315,0
20240220,154800,42222492070,3315,3315,3315,3315,0
20240220,154700,42222492070,3315,3315,3315,3315,0
20240220,154600,42222492070,3315,3315,3315,3315,0
20240220,154500,42222492070,3315,3315,3315,3315,0
20240220,154400,42222492070,3315,3315,3315,3315,0
20240220,154300,42222492070,3315,3315,3315,3315,0
20240220,154200,42222492070,3315,3315,3315,3315,0
20240220,154100,42222492070,3315,3315,3315,3315,0
20240220,154000,42222492070,3315,3315,3315,3315,0
20240220,153900,42222492070,3315,3315,3315,3315,0
20240220,153800,42222492070,3315,3315,3315,3315,0
20240220,153700,42222492070,3315,3315,3315,3315,0
20240220,153600,42222492070,3315,3315,3315,3315,0
20240220,153500,42222492070,3315,3315,3315,3315,0
20240220,153400,42222492070,3315,3315,3315,3315,0
20240220,153300,42222492070,3315,3315,3315,3315,0
20240220,153200,42222492070,3315,3315,3315,3315,0
20240220,153100,42222492070,3315,3315,3315,3315,0
20240220,153000,42222492070,3315,3315,3315,3315,95624
20240220,152900,41905498510,3355,3355,3355,3355,0
20240220,152800,41905498510,3355,3355,3355,3355,0
20240220,152700,41905498510,3355,3355,3355,3355,0
20240220,152600,41905498510,3355,3355,3355,3355,0
20240220,152500,41905498510,3355,3355,3355,3355,0
20240220,152400,41905498510,3355,3355,3355,3355,0
20240220,152300,41905498510,3355,3355,3355,3355,0
20240220,152200,41905498510,3355,3355,3355,3355,0
20240220,152100,41905498510,3355,3355,3355,3355,0
20240220,152000,41905498510,3355,3355,3355,3355,0
20240220,151900,41905498510,3355,3350,3360,3340,26726
20240220,151800,41816035990,3350,3350,3360,3340,20815
20240220,151700,41746337725,3355,3350,3360,3350,10023
20240220,151600,41712721295,3350,3360,3365,3350,16262
20240220,151500,41658143575,3360,3360,3365,3355,18336
20240220,151400,41596540660,3360,3350,3360,3345,19830
20240220,151300,41530063655,3350,3330,3350,3330,28813
20240220,151200,41433719435,3330,3340,3340,3320,14735
20240220,151100,41384710070,3330,3340,3340,3330,27660
20240220,151000,41292397415,3340,3340,3350,3330,17694
20240220,150900,41233334720,3340,3345,3350,3340,16477
20240220,150800,41178241520,3345,3345,3350,3340,10757
20240220,150700,41142250440,3340,3355,3365,3340,31675
20240220,150600,41035964990,3355,3345,3355,3340,37738
20240220,150500,40909658930,3345,3325,3345,3320,20037
20240220,150400,40842812980,3325,3325,3325,3320,7769
20240220,150300,40816991780,3320,3320,3325,3315,16320
20240220,150200,40762816070,3320,3310,3320,3310,6340
20240220,150100,40741789230,3310,3305,3315,3300,22599
20240220,150000,40666972040,3305,3295,3310,3290,12004
20240220,145900,40627338505,3295,3305,3305,3290,23221
20240220,145800,40550727015,3305,3305,3310,3305,2486
20240220,145700,40542503900,3305,3300,3310,3300,4663
20240220,145600,40527094835,3300,3305,3305,3300,5017
20240220,145500,40510521315,3305,3305,3310,3305,4073
20240220,145400,40497057930,3305,3305,3315,3300,15564
20240220,145300,40445593645,3310,3290,3310,3290,26148
20240220,145200,40359308610,3290,3285,3295,3285,5314
20240220,145100,40341829760,3280,3285,3290,3280,6598
20240220,145000,40320144920,3285,3275,3295,3275,9041
20240220,144900,40290454010,3275,3275,3280,3275,661
20240220,144800,40288289035,3280,3275,3280,3270,3943
20240220,144700,40275375405,3280,3275,3285,3275,7341
20240220,144600,40251270220,3275,3270,3285,3265,7578
20240220,144500,40226460350,3270,3270,3270,3270,2284
20240220,144400,40218991670,3270,3280,3280,3270,2838
20240220,144300,40209693370,3280,3270,3280,3270,7369
20240220,144200,40185559945,3275,3270,3275,3260,5523
20240220,144100,40167514945,3275,3270,3275,3265,3799
20240220,144000,40155102525,3275,3270,3275,3270,1309
20240220,143900,40150819265,3270,3270,3270,3265,1566
20240220,143800,40145705110,3275,3270,3275,3270,8735
20240220,143700,40117126160,3275,3275,3275,3270,6536
20240220,143600,40095734005,3275,3280,3280,3270,1282
20240220,143500,40091536840,3280,3270,3280,3265,4558
20240220,143400,40076604410,3275,3270,3275,3265,5413
20240220,143300,40058896525,3270,3265,3270,3260,2575
20240220,143200,40050487490,3260,3260,3265,3255,5390
20240220,143100,40032919390,3265,3255,3265,3255,4437
20240220,143000,40018458085,3255,3260,3260,3250,2537
20240220,142900,40010211745,3260,3255,3260,3250,5656
20240220,142800,39991818475,3250,3260,3260,3250,7488
20240220,142700,39967444410,3260,3265,3265,3255,846
20240220,142600,39964682270,3265,3270,3275,3260,6112
20240220,142500,39944739995,3275,3270,3275,3265,2664
20240220,142400,39936027895,3270,3260,3280,3250,13446
20240220,142300,39892107370,3270,3260,3275,3250,11252
20240220,142200,39855434240,3260,3280,3295,3255,45744
20240220,142100,39705469840,3285,3260,3285,3255,26668
20240220,142000,39618269875,3255,3255,3260,3250,7705
20240220,141900,39593181135,3255,3240,3255,3240,6421
20240220,141800,39572320260,3250,3255,3260,3240,16392
20240220,141700,39519056930,3255,3245,3260,3245,8007
20240220,141600,39493023520,3245,3245,3250,3240,2417
20240220,141500,39485178710,3245,3235,3245,3235,9026
20240220,141400,39455941560,3230,3235,3240,3225,3363
20240220,141300,39445082225,3240,3225,3240,3210,5073
20240220,141200,39428736610,3220,3200,3220,3195,10974
20240220,141100,39393501630,3205,3200,3205,3195,4556
20240220,141000,39378925060,3205,3205,3210,3195,12951
20240220,140900,39337446905,3210,3215,3220,3205,2688
20240220,140800,39328815665,3220,3215,3220,3210,2808
20240220,140700,39319789620,3220,3215,3220,3210,2396
20240220,140600,39312083030,3215,3210,3220,3210,11365
20240220,140500,39275499840,3210,3210,3225,3205,2990
20240220,140400,39265898100,3210,3215,3225,3200,10171
20240220,140300,39233187040,3205,3215,3215,3200,7466
20240220,140200,39209256545,3215,3205,3215,3200,4080
20240220,140100,39196181545,3215,3205,3220,3205,7491
20240220,140000,39172139825,3210,3215,3215,3210,4273
20240220,135900,39158422310,3220,3225,3225,3210,2688
20240220,135800,39149786835,3210,3220,3220,3210,2185
20240220,135700,39142765265,3210,3220,3230,3210,2495
20240220,135600,39134730215,3220,3225,3230,3220,11466
20240220,135500,39097770635,3225,3220,3225,3215,5460
20240220,135400,39080189105,3220,3210,3220,3205,4990
20240220,135300,39064148195,3210,3220,3225,3210,6807
20240220,135200,39042263770,3225,3225,3230,3220,35023
20240220,135100,38929306485,3215,3200,3225,3200,21244
20240220,135000,38861093325,3200,3190,3205,3180,16379
20240220,134900,38808735445,3190,3170,3195,3165,21933
20240220,134800,38739073835,3170,3175,3200,3170,22943
20240220,134700,38666127325,3180,3230,3230,3165,65223
20240220,134600,38457545110,3230,3240,3240,3225,27563
20240220,134500,38368478755,3240,3260,3260,3240,20688
20240220,134400,38301260865,3260,3260,3265,3255,13073
20240220,134300,38258658030,3260,3270,3270,3260,8695
20240220,134200,38230275215,3270,3265,3270,3265,6639
20240220,134100,38208591810,3265,3275,3275,3265,8435
20240220,134000,38181015795,3275,3270,3285,3270,3262
20240220,133900,38170348125,3270,3280,3290,3265,28526
20240220,133800,38077040760,3280,3290,3290,3275,12876
20240220,133700,38034786455,3295,3295,3300,3290,10170
20240220,133600,38001305255,3295,3300,3305,3295,414
20240220,133500,37999938975,3305,3295,3305,3290,2801
20240220,133400,37990715175,3285,3300,3320,3280,13305
20240220,133300,37946882450,3305,3290,3305,3275,10817
20240220,133200,37911335335,3290,3295,3295,3285,9669
20240220,133100,37879545165,3300,3300,3305,3290,5762
20240220,133000,37860544480,3300,3300,3315,3290,7885
20240220,132900,37834532515,3320,3305,3320,3295,6612
20240220,132800,37812697615,3300,3315,3320,3295,19657
20240220,132700,37747679730,3315,3320,3325,3305,37972
20240220,132600,37621637205,3325,3305,3325,3305,32136
20240220,132500,37515146075,3310,3300,3320,3300,18454
20240220,132400,37454063290,3310,3285,3315,3285,9518
20240220,132300,37422643075,3290,3285,3290,3280,9303
20240220,132200,37392104875,3285,3290,3295,3275,15485
20240220,132100,37341214455,3295,3295,3300,3280,14121
20240220,132000,37294699500,3295,3305,3315,3295,60813
20240220,131900,37093658375,3310,3300,3325,3300,64210
20240220,131800,36881011815,3300,3275,3310,3270,33217
20240220,131700,36771588115,3270,3260,3280,3255,9142
20240220,131600,36741711835,3260,3265,3265,3255,4942
20240220,131500,36725590410,3265,3265,3270,3255,3532
20240220,131400,36714066265,3270,3255,3270,3250,6902
20240220,131300,36691626895,3255,3270,3270,3250,9397
20240220,131200,36661009395,3275,3265,3275,3260,6894
20240220,131100,36638465935,3275,3275,3285,3265,1819
20240220,131000,36632515120,3270,3285,3290,3265,6969
20240220,130900,36609666950,3290,3265,3290,3260,15356
20240220,130800,36559353505,3275,3270,3280,3265,6192
20240220,130700,36539102515,3280,3260,3285,3260,11716
20240220,130600,36500718370,3265,3255,3280,3250,5042
20240220,130500,36484281745,3250,3255,3255,3240,17614
20240220,130400,36427085150,3260,3280,3280,3245,35480
20240220,130300,36311250620,3285,3275,3290,3275,13137
20240220,130200,36268110855,3280,3275,3280,3270,9837
20240220,130100,36235882585,3275,3280,3295,3275,33510
20240220,130000,36125866055,3280,3265,3285,3265,8851
20240220,125900,36096895125,3265,3265,3265,3260,5522
20240220,125800,36078873000,3265,3265,3270,3260,4194
20240220,125700,36065185495,3265,3240,3265,3240,18570
20240220,125600,36004808495,3245,3235,3255,3235,5741
20240220,125500,35986178705,3250,3230,3250,3230,3976
20240220,125400,35973315620,3230,3250,3255,3225,20904
20240220,125300,35905610790,3250,3250,3255,3245,15324
20240220,125200,35855822550,3255,3255,3265,3245,21758
20240220,125100,35784990730,3250,3245,3260,3245,11193
20240220,125000,35748555485,3245,3245,3260,3240,20830
20240220,124900,35680882520,3245,3240,3255,3235,20363
20240220,124800,35614758520,3240,3255,3255,3235,35149
20240220,124700,35500771090,3250,3255,3260,3250,15733
20240220,124600,35449558900,3255,3275,3275,3245,111331
20240220,124500,35087156880,3275,3280,3290,3270,13792
20240220,124400,35041975090,3280,3295,3295,3280,5457
20240220,124300,35024025010,3300,3295,3300,3275,28616
20240220,124200,34929957145,3295,3295,3295,3285,18447
20240220,124100,34869216785,3295,3305,3310,3290,20113
20240220,124000,34802910190,3305,3305,3305,3295,7022
20240220,123900,34779734585,3305,3300,3305,3300,3007
20240220,123800,34769804925,3300,3305,3315,3295,22118
20240220,123700,34696781760,3310,3310,3310,3305,14625
20240220,123600,34648418175,3310,3315,3320,3305,34634
20240220,123500,34533791915,3320,3315,3325,3305,24509
20240220,123400,34452495775,3315,3305,3320,3305,16566
20240220,123300,34397643450,3310,3300,3310,3300,23024
20240220,123200,34321540240,3300,3295,3300,3280,13677
20240220,123100,34276543615,3290,3300,3300,3285,8403
20240220,123000,34248923835,3300,3290,3300,3285,9731
20240220,122900,34216902160,3290,3300,3300,3285,12880
20240220,122800,34174489750,3300,3300,3300,3290,11962
20240220,122700,34135047130,3290,3290,3300,3280,18998
20240220,122600,34072572520,3290,3300,3305,3275,60257
20240220,122500,33874416515,3300,3315,3320,3300,26196
20240220,122400,33787797695,3315,3305,3320,3300,24446
20240220,122300,33706909390,3310,3300,3325,3295,53710
20240220,122200,33529228735,3300,3325,3330,3300,55469
20240220,122100,33345261475,3335,3335,3335,3335,0
20240220,122000,33345261475,3335,3335,3340,3335,18537
20240220,121900,33283440080,3335,3370,3370,3335,89613
20240220,121800,32983538750,3380,3370,3385,3370,10590
20240220,121700,32947776095,3375,3375,3385,3360,33415
20240220,121600,32835272335,3375,3400,3405,3375,41266
20240220,121500,32695487445,3405,3405,3405,3400,7964
20240220,121400,32668384120,3405,3410,3425,3405,22633
20240220,121300,32591181295,3415,3420,3425,3410,27108
20240220,121200,32498523020,3420,3415,3420,3405,10191
20240220,121100,32463751075,3415,3405,3420,3405,16125
20240220,121000,32408737290,3410,3395,3410,3395,5243
20240220,120900,32390901600,3400,3400,3405,3395,7280
20240220,120800,32366141310,3400,3395,3400,3390,3301
20240220,120700,32354934450,3395,3390,3395,3390,5973
20240220,120600,32334680385,3395,3395,3400,3390,7186
20240220,120500,32310273625,3390,3400,3405,3385,16344
20240220,120400,32254764135,3395,3390,3405,3390,12414
20240220,120300,32212592380,3390,3390,3390,3380,17608
20240220,120200,32152989650,3390,3390,3390,3375,18738
20240220,120100,32089620270,3390,3365,3395,3365,18212
20240220,120000,32028010240,3365,3385,3400,3360,46121
20240220,115900,31872188205,3390,3385,3405,3375,64354
20240220,115800,31654250035,3385,3380,3425,3380,55130
20240220,115700,31466626415,3395,3475,3490,3375,122594
20240220,115600,31046140075,3485,3465,3505,3460,24938
20240220,115500,30959559355,3465,3470,3470,3460,23885
20240220,115400,30876752205,3470,3475,3475,3465,17043
20240220,115300,30817629455,3475,3480,3490,3475,20381
20240220,115200,30746674270,3485,3515,3520,3485,31923
20240220,115100,30634859845,3520,3495,3520,3495,36604
20240220,115000,30506471640,3495,3490,3495,3485,7214
20240220,114900,30481281640,3490,3480,3495,3475,11726
20240220,114800,30440388420,3480,3465,3480,3465,7912
20240220,114700,30412945695,3465,3480,3480,3460,13516
20240220,114600,30366090755,3475,3475,3485,3470,4502
20240220,114500,30350423410,3480,3475,3485,3470,9103
20240220,114400,30318769180,3480,3485,3485,3475,6538
20240220,114300,30296021250,3485,3475,3495,3475,22189
20240220,114200,30218684390,3480,3455,3485,3450,32505
20240220,114100,30106135510,3460,3460,3470,3455,32541
20240220,114000,29993496200,3465,3475,3475,3460,22252
20240220,113900,29916321640,3475,3480,3485,3465,21342
20240220,113800,29842139725,3475,3480,3490,3475,14120
20240220,113700,29792987200,3485,3500,3505,3480,24696
20240220,113600,29706805260,3500,3510,3515,3500,11081
20240220,113500,29667959470,3510,3500,3520,3490,18979
20240220,113400,29601391100,3500,3480,3510,3475,28388
20240220,113300,29502073075,3475,3495,3500,3460,74549
20240220,113200,29242844345,3495,3500,3510,3495,37191
20240220,113100,29112634280,3500,3505,3525,3495,58489
20240220,113000,28907468860,3505,3570,3570,3480,115243
20240220,112900,28501730465,3570,3585,3590,3550,20641
20240220,112800,28428104280,3590,3590,3600,3580,32130
20240220,112700,28312609285,3590,3570,3590,3565,15477
20240220,112600,28257242210,3570,3575,3575,3560,13931
20240220,112500,28207547090,3575,3565,3575,3565,14888
20240220,112400,28154381865,3565,3560,3565,3540,57442
20240220,112300,27950295820,3560,3570,3575,3560,6380
20240220,112200,27927534350,3570,3570,3580,3570,11582
20240220,112100,27886142025,3570,3550,3575,3550,33722
20240220,112000,27766051065,3550,3580,3585,3550,59352
20240220,111900,27554540485,3580,3585,3590,3575,19094
20240220,111800,27486144900,3585,3575,3600,3575,17595
20240220,111700,27423010320,3575,3590,3590,3570,49704
20240220,111600,27245157035,3590,3585,3600,3585,21044
20240220,111500,27169474535,3590,3600,3605,3580,44485
20240220,111400,27009843570,3600,3595,3625,3595,8956
20240220,111300,26977546940,3600,3610,3615,3595,17226
20240220,111200,26915527065,3615,3620,3625,3615,11343
20240220,111100,26874496325,3620,3615,3630,3615,12312
20240220,111000,26829921255,3615,3605,3625,3590,30847
20240220,110900,26718868285,3605,3610,3615,3590,36230
20240220,110800,26588437025,3610,3625,3625,3600,30780
20240220,110700,26477323515,3620,3630,3635,3620,24835
20240220,110600,26387236030,3630,3605,3645,3560,76808
20240220,110500,26110963075,3605,3660,3665,3605,76260
20240220,110400,25833233365,3655,3695,3695,3655,46234
20240220,110300,25663384905,3690,3685,3700,3685,50841
20240220,110200,25475502070,3690,3675,3690,3655,43852
20240220,110100,25314328875,3680,3685,3690,3675,42955
20240220,110000,25156118920,3690,3650,3690,3635,46436
20240220,105900,24986009430,3645,3700,3700,3645,47561
20240220,105800,24811062620,3685,3665,3710,3640,193841
20240220,105700,24095003750,3670,3620,3670,3620,56148
20240220,105600,23889863895,3635,3665,3670,3620,41229
20240220,105500,23739624335,3670,3660,3675,3650,49181
20240220,105400,23559270380,3665,3650,3680,3635,74599
20240220,105300,23286161270,3650,3595,3660,3585,61181
20240220,105200,23064092425,3585,3640,3645,3565,59941
20240220,105100,22847826290,3635,3600,3645,3600,59212
20240220,105000,22633326625,3605,3645,3645,3605,82712
20240220,104900,22333721775,3640,3650,3650,3635,43981
20240220,104800,22173473890,3640,3665,3680,3640,75594
20240220,104700,21897212020,3665,3650,3675,3630,77405
20240220,104600,21615109585,3645,3695,3700,3640,88793
20240220,104500,21289594550,3695,3705,3710,3665,111982
20240220,104400,20876248055,3705,3700,3725,3695,153447
20240220,104300,20307445755,3695,3695,3695,3695,0
20240220,104200,20307445755,3695,3695,3695,3695,0
20240220,104100,20307445755,3695,3665,3695,3645,115948
20240220,104000,19881394555,3660,3675,3695,3645,157482
20240220,103900,19302820190,3675,3615,3690,3605,266992
20240220,103800,18328633855,3615,3580,3615,3575,78583
20240220,103700,18046488660,3580,3555,3580,3550,55005
20240220,103600,17850561270,3550,3585,3585,3540,125151
20240220,103500,17404984675,3580,3600,3635,3570,198232
20240220,103400,16692097050,3595,3535,3600,3520,248593
20240220,103300,15809361515,3540,3470,3540,3465,107262
20240220,103200,15433704065,3465,3455,3470,3440,32284
20240220,103100,15322259055,3455,3455,3455,3435,11807
20240220,103000,15281569970,3450,3435,3455,3415,12378
20240220,102900,15239037325,3415,3430,3435,3410,17334
20240220,102800,15179730480,3430,3440,3450,3430,12222
20240220,102700,15137736965,3440,3440,3460,3425,18029
20240220,102600,15075587160,3445,3455,3455,3425,28342
20240220,102500,14977996225,3455,3430,3455,3425,23735
20240220,102400,14896254635,3430,3420,3435,3420,14846
20240220,102300,14845361035,3420,3395,3430,3390,23900
20240220,102200,14763960410,3390,3410,3415,3390,12878
20240220,102100,14720151820,3415,3390,3430,3385,42099
20240220,102000,14576485980,3390,3380,3395,3365,29875
20240220,101900,14475592095,3385,3400,3405,3360,64352
20240220,101800,14258346430,3400,3405,3420,3395,31858
20240220,101700,14149869155,3410,3435,3440,3405,14376
20240220,101600,14100627520,3435,3445,3445,3400,49614
20240220,101500,13931089485,3435,3440,3450,3420,25438
20240220,101400,13843837125,3440,3440,3450,3430,27148
20240220,101300,13750448835,3440,3465,3465,3440,24272
20240220,101200,13666665725,3465,3465,3480,3460,17562
20240220,101100,13605800665,3460,3435,3480,3425,32034
20240220,101000,13495268260,3440,3470,3475,3435,53781
20240220,100900,13309232540,3470,3485,3485,3470,58377
20240220,100800,13106322630,3485,3470,3500,3465,61245
20240220,100700,12892913920,3470,3430,3500,3430,92617
20240220,100600,12571753230,3430,3415,3450,3410,52789
20240220,100500,12390254595,3415,3390,3440,3385,39780
20240220,100400,12254386680,3400,3415,3415,3375,107778
20240220,100300,11888642930,3415,3420,3440,3415,37308
20240220,100200,11760739430,3415,3430,3435,3415,56609
20240220,100100,11567163030,3415,3455,3470,3410,78461
20240220,100000,11297460410,3445,3510,3535,3425,129248
20240220,095900,10848177700,3510,3440,3550,3435,241780
20240220,095800,9998107665,3435,3415,3440,3410,53486
20240220,095700,9814799600,3420,3405,3450,3400,97487
20240220,095600,9481080295,3405,3460,3465,3400,194927
20240220,095500,8812377210,3460,3430,3515,3425,341493
20240220,095400,7627550075,3430,3360,3445,3360,316379
20240220,095300,6550834890,3345,3345,3345,3345,0
20240220,095200,6550834890,3345,3335,3345,3325,25973
20240220,095100,6464000590,3330,3305,3340,3305,48435
20240220,095000,6303065045,3305,3330,3345,3300,56411
20240220,094900,6115442295,3330,3340,3340,3300,80004
20240220,094800,5849810190,3340,3275,3340,3270,127026
20240220,094700,5429087385,3275,3270,3320,3260,148048
20240220,094600,4940842840,3265,3250,3275,3240,49875
20240220,094500,4778391315,3250,3220,3250,3210,77721
20240220,094400,4527453180,3220,3180,3220,3180,102998
20240220,094300,4197969530,3185,3185,3185,3180,5983
20240220,094200,4178921390,3185,3175,3190,3170,17228
20240220,094100,4124071870,3180,3190,3190,3175,7245
20240220,094000,4101034785,3185,3185,3190,3170,14579
20240220,093900,4054633955,3185,3180,3195,3175,14400
20240220,093800,4008763480,3195,3185,3195,3175,15419
20240220,093700,3959652570,3180,3150,3180,3145,12694
20240220,093600,3919474775,3150,3155,3155,3140,8395
20240220,093500,3893048400,3150,3150,3165,3145,10953
20240220,093400,3858551190,3150,3150,3155,3145,12539
20240220,093300,3819053110,3150,3150,3155,3145,19631
20240220,093200,3757210415,3155,3170,3170,3150,20680
20240220,093100,3691786320,3175,3190,3195,3170,32059
20240220,093000,3589800790,3195,3190,3200,3175,61496
20240220,092900,3393483430,3185,3165,3195,3165,62082
20240220,092800,3195774400,3165,3150,3170,3135,15963
20240220,092700,3145433715,3150,3155,3165,3150,19691
20240220,092600,3083301005,3170,3170,3180,3150,67562
20240220,092500,2869468855,3165,3135,3170,3130,59814
20240220,092400,2680954280,3130,3090,3135,3085,69118
20240220,092300,2465761870,3090,3085,3095,3070,6264
20240220,092200,2446442620,3070,3070,3085,3065,5973
20240220,092100,2428086090,3070,3075,3080,3070,6017
20240220,092000,2409600020,3075,3085,3090,3065,10076
20240220,091900,2378550190,3085,3075,3090,3075,9212
20240220,091800,2350129490,3080,3060,3080,3060,5425
20240220,091700,2333474055,3060,3040,3060,3030,13390
20240220,091600,2292798040,3045,3050,3055,3040,5975
20240220,091500,2274611985,3050,3055,3065,3050,19508
20240220,091400,2215057710,3055,3060,3060,3050,7047
20240220,091300,2193527325,3060,3060,3070,3050,21428
20240220,091200,2128103820,3060,3080,3080,3060,12371
20240220,091100,2090121320,3080,3080,3085,3075,9543
20240220,091000,2060736680,3085,3100,3105,3080,22548
20240220,090900,1990936075,3100,3095,3105,3095,41967
20240220,090800,1860909720,3100,3065,3100,3065,27425
20240220,090700,1776422340,3070,3070,3080,3065,26518
20240220,090600,1695072265,3070,3100,3100,3070,40636
20240220,090500,1569693545,3100,3100,3120,3090,43693
20240220,090400,1434105005,3115,3140,3150,3100,115576
20240220,090300,1072526330,3150,3070,3150,3070,128987
20240220,090200,670853940,3060,3000,3080,2985,100034
20240220,090100,366846185,2990,3010,3020,2975,40436
20240220,090000,245708020,3010,3045,3045,2985,81323