stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203400,1942067780,6540,6540,6540,6540,3594
20240223,203300,1942067780,6540,6540,6540,6540,0
20240223,203200,1942067780,6540,6540,6540,6540,0
20240223,203100,1942067780,6540,6540,6540,6540,0
20240223,203000,1942067780,6540,6540,6540,6540,0
20240223,202900,1942067780,6540,6540,6540,6540,0
20240223,202800,1942067780,6540,6540,6540,6540,0
20240223,202700,1942067780,6540,6540,6540,6540,0
20240223,202600,1942067780,6540,6540,6540,6540,0
20240223,202500,1942067780,6540,6540,6540,6540,0
20240223,202400,1942067780,6540,6540,6540,6540,0
20240223,202300,1942067780,6540,6540,6540,6540,0
20240223,202200,1942067780,6540,6540,6540,6540,0
20240223,202100,1942067780,6540,6540,6540,6540,0
20240223,202000,1942067780,6540,6540,6540,6540,0
20240223,201900,1942067780,6540,6540,6540,6540,0
20240223,201800,1942067780,6540,6540,6540,6540,0
20240223,201700,1942067780,6540,6540,6540,6540,0
20240223,201600,1942067780,6540,6540,6540,6540,0
20240223,201500,1942067780,6540,6540,6540,6540,0
20240223,201400,1942067780,6540,6540,6540,6540,0
20240223,201300,1942067780,6540,6540,6540,6540,0
20240223,201200,1942067780,6540,6540,6540,6540,0
20240223,201100,1942067780,6540,6540,6540,6540,0
20240223,201000,1942067780,6540,6540,6540,6540,0
20240223,200900,1942067780,6540,6540,6540,6540,0
20240223,200800,1942067780,6540,6540,6540,6540,0
20240223,200700,1942067780,6540,6540,6540,6540,0
20240223,200600,1942067780,6540,6540,6540,6540,0
20240223,200500,1942067780,6540,6540,6540,6540,0
20240223,200400,1942067780,6540,6540,6540,6540,3594
20240223,200300,1942067780,6540,6540,6540,6540,0
20240223,200200,1942067780,6540,6540,6540,6540,0
20240223,200100,1942067780,6540,6540,6540,6540,0
20240223,200000,1942067780,6540,6540,6540,6540,0
20240223,195900,1942067780,6540,6540,6540,6540,0
20240223,195800,1942067780,6540,6540,6540,6540,0
20240223,195700,1942067780,6540,6540,6540,6540,0
20240223,195600,1942067780,6540,6540,6540,6540,0
20240223,195500,1942067780,6540,6540,6540,6540,0
20240223,195400,1942067780,6540,6540,6540,6540,0
20240223,195300,1942067780,6540,6540,6540,6540,0
20240223,195200,1942067780,6540,6540,6540,6540,0
20240223,195100,1942067780,6540,6540,6540,6540,0
20240223,195000,1942067780,6540,6540,6540,6540,0
20240223,194900,1942067780,6540,6540,6540,6540,0
20240223,194800,1942067780,6540,6540,6540,6540,0
20240223,194700,1942067780,6540,6540,6540,6540,0
20240223,194600,1942067780,6540,6540,6540,6540,0
20240223,194500,1942067780,6540,6540,6540,6540,0
20240223,194400,1942067780,6540,6540,6540,6540,0
20240223,194300,1942067780,6540,6540,6540,6540,0
20240223,194200,1942067780,6540,6540,6540,6540,0
20240223,194100,1942067780,6540,6540,6540,6540,0
20240223,194000,1942067780,6540,6540,6540,6540,0
20240223,193900,1942067780,6540,6540,6540,6540,0
20240223,193800,1942067780,6540,6540,6540,6540,0
20240223,193700,1942067780,6540,6540,6540,6540,0
20240223,193600,1942067780,6540,6540,6540,6540,0
20240223,193500,1942067780,6540,6540,6540,6540,0
20240223,193400,1942067780,6540,6540,6540,6540,3594
20240223,193300,1942067780,6540,6540,6540,6540,0
20240223,193200,1942067780,6540,6540,6540,6540,0
20240223,193100,1942067780,6540,6540,6540,6540,0
20240223,193000,1942067780,6540,6540,6540,6540,0
20240223,192900,1942067780,6540,6540,6540,6540,0
20240223,192800,1942067780,6540,6540,6540,6540,0
20240223,192700,1942067780,6540,6540,6540,6540,0
20240223,192600,1942067780,6540,6540,6540,6540,0
20240223,192500,1942067780,6540,6540,6540,6540,0
20240223,192400,1942067780,6540,6540,6540,6540,0
20240223,192300,1942067780,6540,6540,6540,6540,0
20240223,192200,1942067780,6540,6540,6540,6540,0
20240223,192100,1942067780,6540,6540,6540,6540,0
20240223,192000,1942067780,6540,6540,6540,6540,0
20240223,191900,1942067780,6540,6540,6540,6540,0
20240223,191800,1942067780,6540,6540,6540,6540,0
20240223,191700,1942067780,6540,6540,6540,6540,0
20240223,191600,1942067780,6540,6540,6540,6540,0
20240223,191500,1942067780,6540,6540,6540,6540,0
20240223,191400,1942067780,6540,6540,6540,6540,0
20240223,191300,1942067780,6540,6540,6540,6540,0
20240223,191200,1942067780,6540,6540,6540,6540,0
20240223,191100,1942067780,6540,6540,6540,6540,0
20240223,191000,1942067780,6540,6540,6540,6540,0
20240223,190900,1942067780,6540,6540,6540,6540,0
20240223,190800,1942067780,6540,6540,6540,6540,0
20240223,190700,1942067780,6540,6540,6540,6540,0
20240223,190600,1942067780,6540,6540,6540,6540,0
20240223,190500,1942067780,6540,6540,6540,6540,0
20240223,190400,1942067780,6540,6540,6540,6540,3594
20240223,190300,1942067780,6540,6540,6540,6540,0
20240223,190200,1942067780,6540,6540,6540,6540,0
20240223,190100,1942067780,6540,6540,6540,6540,0
20240223,190000,1942067780,6540,6540,6540,6540,0
20240223,185900,1942067780,6540,6540,6540,6540,0
20240223,185800,1942067780,6540,6540,6540,6540,0
20240223,185700,1942067780,6540,6540,6540,6540,0
20240223,185600,1942067780,6540,6540,6540,6540,0
20240223,185500,1942067780,6540,6540,6540,6540,0
20240223,185400,1942067780,6540,6540,6540,6540,0
20240223,185300,1942067780,6540,6540,6540,6540,0
20240223,185200,1942067780,6540,6540,6540,6540,0
20240223,185100,1942067780,6540,6540,6540,6540,0
20240223,185000,1942067780,6540,6540,6540,6540,0
20240223,184900,1942067780,6540,6540,6540,6540,0
20240223,184800,1942067780,6540,6540,6540,6540,0
20240223,184700,1942067780,6540,6540,6540,6540,0
20240223,184600,1942067780,6540,6540,6540,6540,0
20240223,184500,1942067780,6540,6540,6540,6540,0
20240223,184400,1942067780,6540,6540,6540,6540,0
20240223,184300,1942067780,6540,6540,6540,6540,0
20240223,184200,1942067780,6540,6540,6540,6540,0
20240223,184100,1942067780,6540,6540,6540,6540,0
20240223,184000,1942067780,6540,6540,6540,6540,0
20240223,183900,1942067780,6540,6540,6540,6540,0
20240223,183800,1942067780,6540,6540,6540,6540,0
20240223,183700,1942067780,6540,6540,6540,6540,0
20240223,183600,1942067780,6540,6540,6540,6540,0
20240223,183500,1942067780,6540,6540,6540,6540,0
20240223,183400,1942067780,6540,6540,6540,6540,3594
20240223,183300,1942067780,6540,6540,6540,6540,0
20240223,183200,1942067780,6540,6540,6540,6540,0
20240223,183100,1942067780,6540,6540,6540,6540,0
20240223,183000,1942067780,6540,6540,6540,6540,0
20240223,182900,1942067780,6540,6540,6540,6540,0
20240223,182800,1942067780,6540,6540,6540,6540,0
20240223,182700,1942067780,6540,6540,6540,6540,0
20240223,182600,1942067780,6540,6540,6540,6540,0
20240223,182500,1942067780,6540,6540,6540,6540,0
20240223,182400,1942067780,6540,6540,6540,6540,0
20240223,182300,1942067780,6540,6540,6540,6540,0
20240223,182200,1942067780,6540,6540,6540,6540,0
20240223,182100,1942067780,6540,6540,6540,6540,0
20240223,182000,1942067780,6540,6540,6540,6540,0
20240223,181900,1942067780,6540,6540,6540,6540,0
20240223,181800,1942067780,6540,6540,6540,6540,0
20240223,181700,1942067780,6540,6540,6540,6540,0
20240223,181600,1942067780,6540,6540,6540,6540,0
20240223,181500,1942067780,6540,6540,6540,6540,0
20240223,181400,1942067780,6540,6540,6540,6540,0
20240223,181300,1942067780,6540,6540,6540,6540,0
20240223,181200,1942067780,6540,6540,6540,6540,0
20240223,181100,1942067780,6540,6540,6540,6540,0
20240223,181000,1942067780,6540,6540,6540,6540,0
20240223,180900,1942067780,6540,6540,6540,6540,0
20240223,180800,1942067780,6540,6540,6540,6540,0
20240223,180700,1942067780,6540,6540,6540,6540,0
20240223,180600,1942067780,6540,6540,6540,6540,0
20240223,180500,1942067780,6540,6540,6540,6540,0
20240223,180400,1942067780,6540,6540,6540,6540,3594
20240223,180300,1942067780,6540,6540,6540,6540,0
20240223,180200,1942067780,6540,6540,6540,6540,0
20240223,180100,1942067780,6540,6540,6540,6540,0
20240223,180000,1942067780,6540,6540,6540,6540,0
20240223,175900,1942067780,6540,6540,6540,6540,0
20240223,175800,1942067780,6540,6540,6540,6540,0
20240223,175700,1942067780,6540,6540,6540,6540,0
20240223,175600,1942067780,6540,6540,6540,6540,0
20240223,175500,1942067780,6540,6540,6540,6540,0
20240223,175400,1942067780,6540,6540,6540,6540,0
20240223,175300,1942067780,6540,6540,6540,6540,0
20240223,175200,1942067780,6540,6540,6540,6540,0
20240223,175100,1942067780,6540,6540,6540,6540,0
20240223,175000,1942067780,6540,6540,6540,6540,0
20240223,174900,1942067780,6540,6540,6540,6540,0
20240223,174800,1942067780,6540,6540,6540,6540,0
20240223,174700,1942067780,6540,6540,6540,6540,0
20240223,174600,1942067780,6540,6540,6540,6540,0
20240223,174500,1942067780,6540,6540,6540,6540,0
20240223,174400,1942067780,6540,6540,6540,6540,0
20240223,174300,1942067780,6540,6540,6540,6540,0
20240223,174200,1942067780,6540,6540,6540,6540,0
20240223,174100,1942067780,6540,6540,6540,6540,0
20240223,174000,1942067780,6540,6540,6540,6540,0
20240223,173900,1942067780,6540,6540,6540,6540,0
20240223,173800,1942067780,6540,6540,6540,6540,0
20240223,173700,1942067780,6540,6540,6540,6540,0
20240223,173600,1942067780,6540,6540,6540,6540,0
20240223,173500,1942067780,6540,6540,6540,6540,0
20240223,173400,1942067780,6540,6540,6540,6540,3594
20240223,173300,1942067780,6540,6540,6540,6540,0
20240223,173200,1942067780,6540,6540,6540,6540,0
20240223,173100,1942067780,6540,6540,6540,6540,0
20240223,173000,1942067780,6540,6540,6540,6540,0
20240223,172900,1942067780,6540,6540,6540,6540,0
20240223,172800,1942067780,6540,6540,6540,6540,0
20240223,172700,1942067780,6540,6540,6540,6540,0
20240223,172600,1942067780,6540,6540,6540,6540,0
20240223,172500,1942067780,6540,6540,6540,6540,0
20240223,172400,1942067780,6540,6540,6540,6540,0
20240223,172300,1942067780,6540,6540,6540,6540,0
20240223,172200,1942067780,6540,6540,6540,6540,0
20240223,172100,1942067780,6540,6540,6540,6540,0
20240223,172000,1942067780,6540,6540,6540,6540,0
20240223,171900,1942067780,6540,6540,6540,6540,0
20240223,171800,1942067780,6540,6540,6540,6540,0
20240223,171700,1942067780,6540,6540,6540,6540,0
20240223,171600,1942067780,6540,6540,6540,6540,0
20240223,171500,1942067780,6540,6540,6540,6540,0
20240223,171400,1942067780,6540,6540,6540,6540,0
20240223,171300,1942067780,6540,6540,6540,6540,0
20240223,171200,1942067780,6540,6540,6540,6540,0
20240223,171100,1942067780,6540,6540,6540,6540,0
20240223,171000,1942067780,6540,6540,6540,6540,0
20240223,170900,1942067780,6540,6540,6540,6540,0
20240223,170800,1942067780,6540,6540,6540,6540,0
20240223,170700,1942067780,6540,6540,6540,6540,0
20240223,170600,1942067780,6540,6540,6540,6540,0
20240223,170500,1942067780,6540,6540,6540,6540,0
20240223,170400,1942067780,6540,6540,6540,6540,3594
20240223,170300,1942067780,6540,6540,6540,6540,0
20240223,170200,1942067780,6540,6540,6540,6540,0
20240223,170100,1942067780,6540,6540,6540,6540,0
20240223,170000,1942067780,6540,6540,6540,6540,0
20240223,165900,1942067780,6540,6540,6540,6540,0
20240223,165800,1942067780,6540,6540,6540,6540,0
20240223,165700,1942067780,6540,6540,6540,6540,0
20240223,165600,1942067780,6540,6540,6540,6540,0
20240223,165500,1942067780,6540,6540,6540,6540,0
20240223,165400,1942067780,6540,6540,6540,6540,0
20240223,165300,1942067780,6540,6540,6540,6540,0
20240223,165200,1942067780,6540,6540,6540,6540,0
20240223,165100,1942067780,6540,6540,6540,6540,0
20240223,165000,1942067780,6540,6540,6540,6540,0
20240223,164900,1942067780,6540,6540,6540,6540,0
20240223,164800,1942067780,6540,6540,6540,6540,0
20240223,164700,1942067780,6540,6540,6540,6540,0
20240223,164600,1942067780,6540,6540,6540,6540,0
20240223,164500,1942067780,6540,6540,6540,6540,0
20240223,164400,1942067780,6540,6540,6540,6540,0
20240223,164300,1942067780,6540,6540,6540,6540,0
20240223,164200,1942067780,6540,6540,6540,6540,0
20240223,164100,1942067780,6540,6540,6540,6540,0
20240223,164000,1942067780,6540,6540,6540,6540,0
20240223,163900,1942067780,6540,6540,6540,6540,0
20240223,163800,1942067780,6540,6540,6540,6540,0
20240223,163700,1942067780,6540,6540,6540,6540,0
20240223,163600,1942067780,6540,6540,6540,6540,0
20240223,163500,1942067780,6540,6540,6540,6540,0
20240223,163400,1942067780,6540,6540,6540,6540,3594
20240223,163300,1942067780,6540,6540,6540,6540,0
20240223,163200,1942067780,6540,6540,6540,6540,0
20240223,163100,1942067780,6540,6540,6540,6540,0
20240223,163000,1942067780,6540,6540,6540,6540,0
20240223,162900,1942067780,6540,6540,6540,6540,0
20240223,162800,1942067780,6540,6540,6540,6540,0
20240223,162700,1942067780,6540,6540,6540,6540,0
20240223,162600,1942067780,6540,6540,6540,6540,0
20240223,162500,1942067780,6540,6540,6540,6540,0
20240223,162400,1942067780,6540,6540,6540,6540,0
20240223,162300,1942067780,6540,6540,6540,6540,0
20240223,162200,1942067780,6540,6540,6540,6540,0
20240223,162100,1942067780,6540,6540,6540,6540,0
20240223,162000,1942067780,6540,6540,6540,6540,0
20240223,161900,1942067780,6540,6540,6540,6540,0
20240223,161800,1942067780,6540,6540,6540,6540,0
20240223,161700,1942067780,6540,6540,6540,6540,0
20240223,161600,1942067780,6540,6540,6540,6540,0
20240223,161500,1942067780,6540,6540,6540,6540,0
20240223,161400,1942067780,6540,6540,6540,6540,0
20240223,161300,1942067780,6540,6540,6540,6540,0
20240223,161200,1942067780,6540,6540,6540,6540,0
20240223,161100,1942067780,6540,6540,6540,6540,0
20240223,161000,1942067780,6540,6540,6540,6540,0
20240223,160900,1942067780,6540,6540,6540,6540,0
20240223,160800,1942067780,6540,6540,6540,6540,0
20240223,160700,1942067780,6540,6540,6540,6540,0
20240223,160600,1942067780,6540,6540,6540,6540,0
20240223,160500,1942067780,6540,6540,6540,6540,0
20240223,160400,1942067780,6540,6540,6540,6540,3594
20240223,160300,1942067780,6540,6540,6540,6540,0
20240223,160200,1942067780,6540,6540,6540,6540,0
20240223,160100,1942067780,6540,6540,6540,6540,0
20240223,160000,1942067780,6540,6540,6540,6540,0
20240223,155900,1942067780,6540,6540,6540,6540,0
20240223,155800,1942067780,6540,6540,6540,6540,0
20240223,155700,1942067780,6540,6540,6540,6540,0
20240223,155600,1942067780,6540,6540,6540,6540,0
20240223,155500,1942067780,6540,6540,6540,6540,0
20240223,155400,1942067780,6540,6540,6540,6540,0
20240223,155300,1942067780,6540,6540,6540,6540,0
20240223,155200,1942067780,6540,6540,6540,6540,0
20240223,155100,1942067780,6540,6540,6540,6540,0
20240223,155000,1942067780,6540,6540,6540,6540,0
20240223,154900,1942067780,6540,6540,6540,6540,0
20240223,154800,1942067780,6540,6540,6540,6540,0
20240223,154700,1942067780,6540,6540,6540,6540,0
20240223,154600,1942067780,6540,6540,6540,6540,0
20240223,154500,1942067780,6540,6540,6540,6540,0
20240223,154400,1942067780,6540,6540,6540,6540,0
20240223,154300,1942067780,6540,6540,6540,6540,0
20240223,154200,1942067780,6540,6540,6540,6540,0
20240223,154100,1942067780,6540,6540,6540,6540,0
20240223,154000,1942067780,6540,6540,6540,6540,0
20240223,153900,1942067780,6540,6540,6540,6540,0
20240223,153800,1942067780,6540,6540,6540,6540,0
20240223,153700,1942067780,6540,6540,6540,6540,0
20240223,153600,1942067780,6540,6540,6540,6540,0
20240223,153500,1942067780,6540,6540,6540,6540,0
20240223,153400,1942067780,6540,6540,6540,6540,3594
20240223,153300,1942067780,6540,6540,6540,6540,0
20240223,153200,1942067780,6540,6540,6540,6540,0
20240223,153100,1942067780,6540,6540,6540,6540,0
20240223,153000,1942067780,6540,6540,6540,6540,3594
20240223,152900,1918563020,6530,6530,6530,6530,0
20240223,152800,1918563020,6530,6530,6530,6530,0
20240223,152700,1918563020,6530,6530,6530,6530,0
20240223,152600,1918563020,6530,6530,6530,6530,0
20240223,152500,1918563020,6530,6530,6530,6530,0
20240223,152400,1918563020,6530,6530,6530,6530,0
20240223,152300,1918563020,6530,6530,6530,6530,0
20240223,152200,1918563020,6530,6530,6530,6530,0
20240223,152100,1918563020,6530,6530,6530,6530,0
20240223,152000,1918563020,6530,6530,6530,6530,0
20240223,151900,1918563020,6530,6520,6530,6510,271
20240223,151800,1916796380,6510,6530,6530,6510,466
20240223,151700,1913758920,6530,6530,6530,6530,1100
20240223,151600,1906575920,6530,6530,6530,6510,1013
20240223,151500,1899975860,6530,6530,6530,6530,0
20240223,151400,1899975860,6530,6520,6530,6520,393
20240223,151300,1897411420,6520,6520,6520,6520,151
20240223,151200,1896426900,6520,6520,6530,6520,918
20240223,151100,1890441520,6520,6520,6520,6520,401
20240223,151000,1887827000,6520,6520,6530,6520,1706
20240223,150900,1876703770,6520,6520,6520,6520,272
20240223,150800,1874930330,6520,6520,6520,6520,476
20240223,150700,1871826810,6520,6520,6520,6520,777
20240223,150600,1866760770,6520,6540,6540,6520,5289
20240223,150500,1832270510,6530,6530,6530,6530,2144
20240223,150400,1818270190,6520,6530,6530,6520,145
20240223,150300,1817324710,6520,6520,6520,6520,0
20240223,150200,1817324710,6520,6520,6520,6520,138
20240223,150100,1816424950,6520,6520,6520,6520,0
20240223,150000,1816424950,6520,6520,6520,6520,65
20240223,145900,1816001150,6520,6540,6540,6520,989
20240223,145800,1809547130,6540,6520,6540,6520,205
20240223,145700,1808209970,6540,6530,6540,6530,402
20240223,145600,1805584890,6530,6520,6530,6520,101
20240223,145500,1804926360,6520,6520,6520,6520,732
20240223,145400,1800153720,6520,6520,6520,6520,197
20240223,145300,1798869280,6530,6530,6530,6530,809
20240223,145200,1793586510,6540,6540,6540,6540,100
20240223,145100,1792932510,6540,6540,6540,6540,430
20240223,145000,1790120310,6530,6530,6540,6530,408
20240223,144900,1787456060,6540,6530,6540,6530,1083
20240223,144800,1780384030,6530,6530,6540,6530,729
20240223,144700,1775623630,6530,6530,6530,6530,34
20240223,144600,1775401610,6530,6530,6530,6530,0
20240223,144500,1775401610,6530,6560,6560,6530,8
20240223,144400,1775349240,6560,6540,6560,6540,1526
20240223,144300,1765338700,6540,6540,6540,6530,508
20240223,144200,1762017360,6540,6550,6550,6540,154
20240223,144100,1761010190,6550,6570,6570,6550,18
20240223,144000,1760892110,6580,6580,6590,6580,1558
20240223,143900,1750631740,6580,6580,6580,6580,1
20240223,143800,1750625160,6540,6530,6540,6530,403
20240223,143700,1747991910,6540,6530,6590,6530,3518
20240223,143600,1724874650,6540,6530,6540,6530,65
20240223,143500,1724449670,6530,6530,6530,6530,235
20240223,143400,1722915120,6540,6530,6540,6530,85
20240223,143300,1722359330,6540,6530,6540,6530,124
20240223,143200,1721548920,6540,6540,6540,6530,105
20240223,143100,1720863220,6540,6540,6540,6530,150
20240223,143000,1719882270,6540,6540,6540,6540,398
20240223,142900,1717279350,6550,6540,6550,6540,41
20240223,142800,1717010850,6540,6550,6550,6540,104
20240223,142700,1716329690,6550,6540,6550,6540,18
20240223,142600,1716211960,6550,6540,6550,6540,12
20240223,142500,1716133450,6550,6550,6550,6540,92
20240223,142400,1715530940,6540,6540,6540,6540,250
20240223,142300,1713895940,6550,6550,6550,6550,1
20240223,142200,1713889390,6540,6540,6540,6540,251
20240223,142100,1712247850,6540,6550,6550,6540,82
20240223,142000,1711711550,6550,6550,6550,6540,2666
20240223,141900,1694270570,6550,6550,6560,6540,824
20240223,141800,1688873400,6550,6550,6550,6550,90
20240223,141700,1688283900,6560,6540,6560,6540,36
20240223,141600,1688048440,6540,6550,6560,6540,51
20240223,141500,1687714680,6570,6560,6570,6550,2371
20240223,141400,1672168010,6570,6530,6570,6530,4372
20240223,141300,1643532090,6550,6540,6550,6530,951
20240223,141200,1637311040,6540,6530,6540,6530,31
20240223,141100,1637108600,6540,6550,6550,6540,15
20240223,141000,1637010490,6550,6540,6550,6540,143
20240223,140900,1636075260,6550,6530,6550,6530,9
20240223,140800,1636016470,6530,6530,6530,6530,86
20240223,140700,1635454890,6550,6540,6550,6540,2006
20240223,140600,1622315610,6540,6530,6550,6530,20
20240223,140500,1622184890,6530,6550,6550,6530,227
20240223,140400,1620702500,6530,6520,6530,6520,28
20240223,140300,1620519860,6520,6520,6520,6520,0
20240223,140200,1620519860,6520,6530,6540,6520,572
20240223,140100,1616785400,6540,6530,6540,6520,51
20240223,140000,1616452270,6520,6520,6530,6520,51
20240223,135900,1616119460,6540,6520,6540,6520,116
20240223,135800,1615361300,6530,6520,6540,6520,437
20240223,135700,1612511680,6520,6520,6520,6520,11
20240223,135600,1612439960,6520,6520,6520,6520,10
20240223,135500,1612374760,6520,6540,6540,6520,287
20240223,135400,1610503380,6540,6540,6540,6540,2
20240223,135300,1610490300,6540,6510,6540,6510,8
20240223,135200,1610438190,6510,6510,6510,6510,2900
20240223,135100,1591559190,6540,6520,6540,6510,1250
20240223,135000,1583410190,6520,6520,6520,6520,20
20240223,134900,1583279790,6530,6530,6530,6530,55
20240223,134800,1582920640,6530,6550,6550,6510,1039
20240223,134700,1576146970,6550,6550,6550,6550,2
20240223,134600,1576133870,6550,6520,6550,6520,51
20240223,134500,1575801320,6540,6550,6550,6530,205
20240223,134400,1574462270,6530,6530,6530,6530,14
20240223,134300,1574370850,6540,6540,6540,6540,2
20240223,134200,1574357770,6540,6540,6540,6540,600
20240223,134100,1570433770,6540,6530,6540,6520,1649
20240223,134000,1559679250,6530,6530,6530,6530,149
20240223,133900,1558706280,6530,6520,6530,6520,447
20240223,133800,1555791220,6520,6540,6550,6520,49
20240223,133700,1555471390,6530,6530,6530,6530,424
20240223,133600,1552702670,6550,6510,6550,6510,158
20240223,133500,1551674050,6520,6520,6520,6520,281
20240223,133400,1549841930,6510,6520,6520,6510,1414
20240223,133300,1540636780,6510,6520,6520,6510,264
20240223,133200,1538918080,6520,6520,6520,6520,3
20240223,133100,1538898520,6510,6530,6530,6510,4556
20240223,133000,1509159190,6540,6540,6540,6540,661
20240223,132900,1504836250,6540,6540,6540,6540,68
20240223,132800,1504391530,6540,6540,6540,6540,170
20240223,132700,1503279730,6540,6540,6540,6540,332
20240223,132600,1501108450,6540,6540,6540,6540,6
20240223,132500,1501069210,6530,6530,6540,6530,263
20240223,132400,1499349830,6530,6530,6530,6530,1
20240223,132300,1499343300,6540,6520,6540,6520,312
20240223,132200,1497303780,6520,6520,6520,6520,104
20240223,132100,1496625700,6530,6530,6530,6530,10
20240223,132000,1496560400,6530,6530,6540,6520,1859
20240223,131900,1484434090,6530,6520,6530,6520,35
20240223,131800,1484205870,6520,6520,6520,6520,510
20240223,131700,1480880670,6510,6530,6530,6510,2700
20240223,131600,1463274100,6530,6540,6540,6530,83
20240223,131500,1462731460,6530,6540,6540,6530,321
20240223,131400,1460632280,6530,6520,6540,6520,172
20240223,131300,1459510800,6540,6520,6540,6520,222
20240223,131200,1458063200,6520,6530,6530,6520,2004
20240223,131100,1444997100,6530,6530,6530,6520,25
20240223,131000,1444833960,6530,6530,6530,6530,681
20240223,130900,1440387030,6530,6530,6530,6530,136
20240223,130800,1439498950,6530,6530,6530,6520,419
20240223,130700,1436764980,6520,6550,6550,6520,1361
20240223,130600,1427856430,6550,6520,6550,6520,52
20240223,130500,1427517360,6520,6560,6560,6520,9389
20240223,130400,1366154370,6570,6570,6570,6570,10
20240223,130300,1366088670,6570,6570,6570,6570,1
20240223,130200,1366082100,6550,6550,6550,6550,0
20240223,130100,1366082100,6550,6550,6550,6550,0
20240223,130000,1366082100,6550,6550,6550,6550,1
20240223,125900,1366075550,6550,6550,6550,6550,0
20240223,125800,1366075550,6550,6550,6550,6550,122
20240223,125700,1365276450,6570,6570,6570,6570,0
20240223,125600,1365276450,6570,6550,6570,6550,101
20240223,125500,1364614880,6550,6570,6570,6550,383
20240223,125400,1362104630,6560,6560,6560,6560,1
20240223,125300,1362098070,6560,6560,6560,6560,100
20240223,125200,1361442070,6570,6570,6570,6570,100
20240223,125100,1360785070,6570,6570,6570,6570,10
20240223,125000,1360719370,6570,6570,6570,6570,21
20240223,124900,1360581400,6540,6550,6550,6540,161
20240223,124800,1359528450,6550,6550,6550,6550,1
20240223,124700,1359521900,6570,6540,6570,6540,103
20240223,124600,1358845280,6540,6540,6540,6540,2063
20240223,124500,1345353260,6540,6570,6570,6540,169
20240223,124400,1344247240,6570,6570,6570,6570,2
20240223,124300,1344234100,6570,6570,6570,6570,0
20240223,124200,1344234100,6570,6550,6570,6550,85
20240223,124100,1343676650,6550,6550,6550,6540,4386
20240223,124000,1314979390,6550,6560,6560,6550,1137
20240223,123900,1307530410,6550,6570,6570,6550,3333
20240223,123800,1285654430,6580,6590,6600,6580,3375
20240223,123700,1263434400,6600,6590,6600,6590,97
20240223,123600,1262795160,6600,6590,6600,6590,11
20240223,123500,1262722660,6590,6590,6590,6590,109
20240223,123400,1262004350,6590,6590,6600,6590,160
20240223,123300,1260948470,6590,6590,6590,6590,1
20240223,123200,1260941880,6590,6580,6590,6580,2
20240223,123100,1260928710,6580,6580,6580,6580,199
20240223,123000,1259619290,6580,6590,6590,6580,518
20240223,122900,1256205850,6590,6590,6590,6590,18
20240223,122800,1256087230,6600,6590,6600,6590,2192
20240223,122700,1241629950,6600,6590,6600,6590,65
20240223,122600,1241201590,6580,6580,6580,6580,200
20240223,122500,1239885590,6580,6580,6580,6580,102
20240223,122400,1239214430,6580,6590,6590,6580,603
20240223,122300,1235241140,6580,6580,6580,6580,0
20240223,122200,1235241140,6580,6580,6580,6580,0
20240223,122100,1235241140,6580,6600,6600,6580,3
20240223,122000,1235221360,6600,6590,6600,6590,120
20240223,121900,1234430060,6590,6590,6590,6590,20
20240223,121800,1234298260,6590,6590,6590,6590,500
20240223,121700,1231003260,6590,6590,6590,6590,263
20240223,121600,1229270090,6590,6580,6590,6580,112
20240223,121500,1228532580,6580,6590,6590,6570,1188
20240223,121400,1220715190,6590,6580,6590,6580,176
20240223,121300,1219556350,6590,6580,6590,6580,60
20240223,121200,1219161450,6590,6590,6590,6590,21
20240223,121100,1219023060,6580,6590,6590,6580,633
20240223,121000,1214852310,6590,6590,6590,6590,108
20240223,120900,1214140590,6590,6590,6590,6590,1
20240223,120800,1214134000,6590,6610,6610,6590,79
20240223,120700,1213612810,6600,6600,6600,6600,10
20240223,120600,1213546810,6620,6610,6620,6590,1159
20240223,120500,1205897170,6600,6600,6600,6600,437
20240223,120400,1203012970,6610,6610,6610,6610,6
20240223,120300,1202973310,6620,6620,6620,6620,0
20240223,120200,1202973310,6620,6620,6620,6620,5
20240223,120100,1202940210,6600,6610,6610,6600,275
20240223,120000,1201124620,6620,6620,6620,6620,44
20240223,115900,1200833340,6620,6620,6620,6610,214
20240223,115800,1199416700,6640,6640,6640,6640,10
20240223,115700,1199350300,6620,6630,6630,6620,59
20240223,115600,1198959200,6640,6640,6640,6630,32
20240223,115500,1198746750,6640,6640,6640,6640,21
20240223,115400,1198607310,6640,6620,6640,6620,275
20240223,115300,1196784910,6620,6620,6630,6620,1201
20240223,115200,1188833130,6610,6640,6650,6610,1049
20240223,115100,1181874450,6650,6650,6650,6650,2315
20240223,115000,1166479700,6650,6650,6650,6650,70
20240223,114900,1166014200,6650,6650,6660,6650,2069
20240223,114800,1152255310,6650,6640,6650,6640,3799
20240223,114700,1127024630,6630,6640,6640,6630,60
20240223,114600,1126626260,6630,6630,6630,6630,1719
20240223,114500,1115229290,6630,6630,6630,6620,456
20240223,114400,1112209010,6630,6640,6640,6630,544
20240223,114300,1108602270,6630,6630,6630,6630,1561
20240223,114200,1098252840,6620,6620,6620,6620,774
20240223,114100,1093128960,6610,6590,6610,6590,1462
20240223,114000,1083469140,6590,6590,6590,6590,436
20240223,113900,1080595900,6590,6590,6590,6590,23
20240223,113800,1080444330,6590,6600,6600,6590,64
20240223,113700,1080022560,6590,6590,6590,6590,0
20240223,113600,1080022560,6590,6590,6590,6590,380
20240223,113500,1077518360,6590,6600,6600,6590,1418
20240223,113400,1068165290,6610,6610,6610,6610,23
20240223,113300,1068013260,6610,6610,6610,6610,1319
20240223,113200,1059294670,6600,6600,6600,6600,309
20240223,113100,1057255270,6600,6600,6600,6600,340
20240223,113000,1055011270,6600,6610,6610,6590,395
20240223,112900,1052407200,6610,6610,6610,6610,23
20240223,112800,1052255170,6600,6600,6610,6600,3635
20240223,112700,1028259420,6600,6600,6600,6600,314
20240223,112600,1026187020,6610,6610,6610,6610,7
20240223,112500,1026140750,6600,6600,6600,6600,104
20240223,112400,1025454350,6600,6600,6600,6600,516
20240223,112300,1022048750,6600,6600,6600,6600,136
20240223,112200,1021151150,6600,6600,6600,6600,5
20240223,112100,1021118150,6600,6600,6600,6600,1
20240223,112000,1021111550,6600,6600,6600,6600,108
20240223,111900,1020398750,6610,6610,6610,6610,0
20240223,111800,1020398750,6610,6570,6610,6570,433
20240223,111700,1017552280,6590,6580,6590,6560,1650
20240223,111600,1006694250,6580,6580,6590,6570,2155
20240223,111500,992512410,6620,6610,6620,6550,7012
20240223,111400,946372200,6600,6610,6610,6600,147
20240223,111300,945401800,6600,6610,6610,6600,100
20240223,111200,944740910,6610,6600,6610,6600,1072
20240223,111100,937655710,6600,6600,6600,6600,182
20240223,111000,936454510,6600,6600,6600,6600,80
20240223,110900,935926510,6600,6600,6610,6600,1725
20240223,110800,924536510,6600,6600,6600,6600,262
20240223,110700,922807310,6600,6600,6600,6600,111
20240223,110600,922074710,6600,6600,6600,6600,652
20240223,110500,917771510,6600,6600,6600,6600,190
20240223,110400,916517510,6610,6610,6610,6610,10
20240223,110300,916451410,6620,6620,6620,6620,350
20240223,110200,914134410,6600,6620,6620,6600,964
20240223,110100,907771950,6620,6620,6620,6620,1
20240223,110000,907765330,6620,6620,6620,6620,72
20240223,105900,907288690,6610,6610,6610,6610,100
20240223,105800,906627690,6610,6590,6610,6590,714
20240223,105700,901915760,6590,6600,6600,6590,1275
20240223,105600,893502910,6600,6610,6610,6600,682
20240223,105500,888995390,6610,6610,6610,6610,0
20240223,105400,888995390,6610,6610,6610,6610,439
20240223,105300,886093600,6610,6610,6610,6610,422
20240223,105200,883304180,6610,6630,6630,6610,399
20240223,105100,880664790,6630,6630,6630,6630,123
20240223,105000,879849300,6630,6630,6630,6630,1
20240223,104900,879842670,6630,6630,6630,6630,13
20240223,104800,879756480,6630,6610,6630,6610,976
20240223,104700,873291020,6610,6610,6610,6610,112
20240223,104600,872550700,6610,6620,6620,6610,2689
20240223,104500,854764880,6610,6620,6620,6610,252
20240223,104400,853096660,6610,6600,6610,6600,72
20240223,104300,852621240,6590,6600,6600,6590,2452
20240223,104200,836458950,6600,6600,6600,6600,600
20240223,104100,832498950,6600,6610,6620,6600,18
20240223,104000,832379920,6620,6620,6620,6620,3
20240223,103900,832360060,6620,6600,6620,6600,20
20240223,103800,832227860,6600,6600,6610,6600,60
20240223,103700,831831460,6600,6610,6610,6600,70
20240223,103600,831368860,6610,6610,6610,6610,14
20240223,103500,831276320,6610,6600,6610,6600,98
20240223,103400,830629180,6610,6610,6610,6590,527
20240223,103300,827149130,6610,6600,6610,6600,427
20240223,103200,824330920,6610,6610,6610,6610,34
20240223,103100,824106180,6610,6610,6610,6600,755
20240223,103000,819115740,6620,6620,6620,6620,50
20240223,102900,818784740,6620,6620,6620,6620,108
20240223,102800,818069780,6620,6620,6620,6620,146
20240223,102700,817103260,6620,6630,6640,6620,87
20240223,102600,816525970,6640,6640,6640,6640,437
20240223,102500,813624290,6630,6640,6640,6630,1658
20240223,102400,802617170,6640,6630,6640,6620,502
20240223,102300,799287470,6630,6640,6640,6630,14
20240223,102200,799194600,6630,6630,6640,6620,3449
20240223,102100,776328870,6630,6630,6640,6630,144
20240223,102000,775373650,6640,6630,6640,6630,372
20240223,101900,772904920,6640,6640,6640,6640,105
20240223,101800,772207720,6640,6630,6640,6630,1079
20240223,101700,765053660,6630,6630,6630,6610,1072
20240223,101600,757948390,6620,6630,6630,6610,529
20240223,101500,754443130,6630,6630,6630,6630,29
20240223,101400,754250860,6630,6630,6630,6630,1163
20240223,101300,746540170,6620,6620,6620,6620,697
20240223,101200,741926030,6620,6600,6620,6600,1539
20240223,101100,731758950,6570,6590,6590,6570,620
20240223,101000,727673560,6590,6580,6590,6580,9
20240223,100900,727614260,6580,6580,6580,6580,400
20240223,100800,724982260,6600,6600,6600,6580,160
20240223,100700,723926440,6600,6600,6600,6600,15
20240223,100600,723827440,6610,6600,6610,6600,6
20240223,100500,723787800,6600,6590,6600,6590,351
20240223,100400,721474680,6590,6600,6600,6590,2101
20240223,100300,707628080,6600,6610,6610,6600,289
20240223,100200,705719640,6610,6620,6620,6610,191
20240223,100100,704457050,6620,6610,6620,6610,27
20240223,100000,704278430,6610,6600,6610,6600,56
20240223,095900,703908770,6600,6600,6600,6590,985
20240223,095800,697417500,6590,6620,6620,6590,501
20240223,095700,694115250,6620,6600,6620,6590,1216
20240223,095600,686098630,6600,6600,6600,6600,173
20240223,095500,684956830,6610,6620,6620,6610,393
20240223,095400,682357430,6620,6620,6620,6620,1
20240223,095300,682350810,6620,6620,6620,6620,19
20240223,095200,682225030,6620,6620,6620,6620,211
20240223,095100,680828210,6630,6640,6640,6630,595
20240223,095000,676881430,6640,6640,6650,6640,1465
20240223,094900,667150420,6650,6640,6650,6640,5582
20240223,094800,630036080,6640,6640,6650,6640,1542
20240223,094700,619787580,6630,6610,6650,6610,7642
20240223,094600,569098340,6600,6600,6600,6600,180
20240223,094500,567910340,6600,6600,6610,6600,298
20240223,094400,565942990,6610,6620,6620,6610,1447
20240223,094300,556367280,6600,6600,6600,6590,1738
20240223,094200,544896870,6600,6570,6600,6560,1712
20240223,094100,533643730,6560,6560,6570,6560,70
20240223,094000,533184390,6560,6570,6570,6560,113
20240223,093900,532443100,6570,6560,6570,6560,172
20240223,093800,531314060,6570,6530,6570,6530,2192
20240223,093700,516953650,6540,6560,6560,6540,1913
20240223,093600,504423710,6550,6550,6570,6550,651
20240223,093500,500147830,6550,6560,6560,6550,752
20240223,093400,495222220,6560,6560,6560,6550,224
20240223,093300,493754800,6560,6570,6570,6560,183
20240223,093200,492553500,6570,6550,6570,6550,250
20240223,093100,490913000,6550,6560,6560,6550,60
20240223,093000,490519990,6560,6530,6560,6530,1100
20240223,092900,483316350,6520,6520,6540,6510,4741
20240223,092800,452378300,6520,6530,6530,6510,954
20240223,092700,446156020,6530,6530,6530,6520,504
20240223,092600,442865750,6540,6540,6540,6520,3628
20240223,092500,419197380,6540,6530,6540,6530,1793
20240223,092400,407481090,6540,6560,6560,6540,5398
20240223,092300,372125550,6560,6600,6600,6560,205
20240223,092200,370780710,6560,6600,6600,6560,1701
20240223,092100,359610830,6590,6600,6600,6590,2169
20240223,092000,345296930,6600,6640,6640,6600,1002
20240223,091900,338654240,6640,6600,6640,6600,2021
20240223,091800,325253590,6630,6600,6630,6600,2303
20240223,091700,310012940,6580,6590,6600,6550,1727
20240223,091600,298654230,6590,6590,6600,6590,1039
20240223,091500,291806120,6580,6580,6580,6580,478
20240223,091400,288660880,6580,6580,6590,6580,188
20240223,091300,287423740,6600,6610,6610,6600,1573
20240223,091200,277040020,6600,6600,6600,6600,117
20240223,091100,276267820,6600,6600,6600,6600,717
20240223,091000,271535620,6600,6620,6640,6600,6871
20240223,090900,225992390,6620,6560,6620,6510,7635
20240223,090800,175695380,6540,6540,6550,6540,1779
20240223,090700,164060270,6550,6600,6600,6540,9210
20240223,090600,103760280,6600,6590,6600,6560,592
20240223,090500,99866640,6600,6600,6600,6600,15
20240223,090400,99767640,6600,6600,6600,6580,706
20240223,090300,95108740,6550,6580,6580,6550,5301
20240223,090200,60332110,6580,6600,6600,6580,909
20240223,090100,54349900,6580,6610,6610,6580,536
20240223,090000,50811890,6620,6600,6630,6580,7681