stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203700,3015492940,7440,7440,7440,7440,7987
20240220,203600,3015492940,7440,7440,7440,7440,0
20240220,203500,3015492940,7440,7440,7440,7440,0
20240220,203400,3015492940,7440,7440,7440,7440,0
20240220,203300,3015492940,7440,7440,7440,7440,0
20240220,203200,3015492940,7440,7440,7440,7440,0
20240220,203100,3015492940,7440,7440,7440,7440,0
20240220,203000,3015492940,7440,7440,7440,7440,0
20240220,202900,3015492940,7440,7440,7440,7440,0
20240220,202800,3015492940,7440,7440,7440,7440,0
20240220,202700,3015492940,7440,7440,7440,7440,0
20240220,202600,3015492940,7440,7440,7440,7440,0
20240220,202500,3015492940,7440,7440,7440,7440,0
20240220,202400,3015492940,7440,7440,7440,7440,0
20240220,202300,3015492940,7440,7440,7440,7440,0
20240220,202200,3015492940,7440,7440,7440,7440,0
20240220,202100,3015492940,7440,7440,7440,7440,0
20240220,202000,3015492940,7440,7440,7440,7440,0
20240220,201900,3015492940,7440,7440,7440,7440,0
20240220,201800,3015492940,7440,7440,7440,7440,0
20240220,201700,3015492940,7440,7440,7440,7440,0
20240220,201600,3015492940,7440,7440,7440,7440,0
20240220,201500,3015492940,7440,7440,7440,7440,0
20240220,201400,3015492940,7440,7440,7440,7440,0
20240220,201300,3015492940,7440,7440,7440,7440,0
20240220,201200,3015492940,7440,7440,7440,7440,0
20240220,201100,3015492940,7440,7440,7440,7440,0
20240220,201000,3015492940,7440,7440,7440,7440,0
20240220,200900,3015492940,7440,7440,7440,7440,0
20240220,200800,3015492940,7440,7440,7440,7440,0
20240220,200700,3015492940,7440,7440,7440,7440,7987
20240220,200600,3015492940,7440,7440,7440,7440,0
20240220,200500,3015492940,7440,7440,7440,7440,0
20240220,200400,3015492940,7440,7440,7440,7440,0
20240220,200300,3015492940,7440,7440,7440,7440,0
20240220,200200,3015492940,7440,7440,7440,7440,0
20240220,200100,3015492940,7440,7440,7440,7440,0
20240220,200000,3015492940,7440,7440,7440,7440,0
20240220,195900,3015492940,7440,7440,7440,7440,0
20240220,195800,3015492940,7440,7440,7440,7440,0
20240220,195700,3015492940,7440,7440,7440,7440,0
20240220,195600,3015492940,7440,7440,7440,7440,0
20240220,195500,3015492940,7440,7440,7440,7440,0
20240220,195400,3015492940,7440,7440,7440,7440,0
20240220,195300,3015492940,7440,7440,7440,7440,0
20240220,195200,3015492940,7440,7440,7440,7440,0
20240220,195100,3015492940,7440,7440,7440,7440,0
20240220,195000,3015492940,7440,7440,7440,7440,0
20240220,194900,3015492940,7440,7440,7440,7440,0
20240220,194800,3015492940,7440,7440,7440,7440,0
20240220,194700,3015492940,7440,7440,7440,7440,0
20240220,194600,3015492940,7440,7440,7440,7440,0
20240220,194500,3015492940,7440,7440,7440,7440,0
20240220,194400,3015492940,7440,7440,7440,7440,0
20240220,194300,3015492940,7440,7440,7440,7440,0
20240220,194200,3015492940,7440,7440,7440,7440,0
20240220,194100,3015492940,7440,7440,7440,7440,0
20240220,194000,3015492940,7440,7440,7440,7440,0
20240220,193900,3015492940,7440,7440,7440,7440,0
20240220,193800,3015492940,7440,7440,7440,7440,0
20240220,193700,3015492940,7440,7440,7440,7440,7987
20240220,193600,3015492940,7440,7440,7440,7440,0
20240220,193500,3015492940,7440,7440,7440,7440,0
20240220,193400,3015492940,7440,7440,7440,7440,0
20240220,193300,3015492940,7440,7440,7440,7440,0
20240220,193200,3015492940,7440,7440,7440,7440,0
20240220,193100,3015492940,7440,7440,7440,7440,0
20240220,193000,3015492940,7440,7440,7440,7440,0
20240220,192900,3015492940,7440,7440,7440,7440,0
20240220,192800,3015492940,7440,7440,7440,7440,0
20240220,192700,3015492940,7440,7440,7440,7440,0
20240220,192600,3015492940,7440,7440,7440,7440,0
20240220,192500,3015492940,7440,7440,7440,7440,0
20240220,192400,3015492940,7440,7440,7440,7440,0
20240220,192300,3015492940,7440,7440,7440,7440,0
20240220,192200,3015492940,7440,7440,7440,7440,0
20240220,192100,3015492940,7440,7440,7440,7440,0
20240220,192000,3015492940,7440,7440,7440,7440,0
20240220,191900,3015492940,7440,7440,7440,7440,0
20240220,191800,3015492940,7440,7440,7440,7440,0
20240220,191700,3015492940,7440,7440,7440,7440,0
20240220,191600,3015492940,7440,7440,7440,7440,0
20240220,191500,3015492940,7440,7440,7440,7440,0
20240220,191400,3015492940,7440,7440,7440,7440,0
20240220,191300,3015492940,7440,7440,7440,7440,0
20240220,191200,3015492940,7440,7440,7440,7440,0
20240220,191100,3015492940,7440,7440,7440,7440,0
20240220,191000,3015492940,7440,7440,7440,7440,0
20240220,190900,3015492940,7440,7440,7440,7440,0
20240220,190800,3015492940,7440,7440,7440,7440,0
20240220,190700,3015492940,7440,7440,7440,7440,7987
20240220,190600,3015492940,7440,7440,7440,7440,0
20240220,190500,3015492940,7440,7440,7440,7440,0
20240220,190400,3015492940,7440,7440,7440,7440,0
20240220,190300,3015492940,7440,7440,7440,7440,0
20240220,190200,3015492940,7440,7440,7440,7440,0
20240220,190100,3015492940,7440,7440,7440,7440,0
20240220,190000,3015492940,7440,7440,7440,7440,0
20240220,185900,3015492940,7440,7440,7440,7440,0
20240220,185800,3015492940,7440,7440,7440,7440,0
20240220,185700,3015492940,7440,7440,7440,7440,0
20240220,185600,3015492940,7440,7440,7440,7440,0
20240220,185500,3015492940,7440,7440,7440,7440,0
20240220,185400,3015492940,7440,7440,7440,7440,0
20240220,185300,3015492940,7440,7440,7440,7440,0
20240220,185200,3015492940,7440,7440,7440,7440,0
20240220,185100,3015492940,7440,7440,7440,7440,0
20240220,185000,3015492940,7440,7440,7440,7440,0
20240220,184900,3015492940,7440,7440,7440,7440,0
20240220,184800,3015492940,7440,7440,7440,7440,0
20240220,184700,3015492940,7440,7440,7440,7440,0
20240220,184600,3015492940,7440,7440,7440,7440,0
20240220,184500,3015492940,7440,7440,7440,7440,0
20240220,184400,3015492940,7440,7440,7440,7440,0
20240220,184300,3015492940,7440,7440,7440,7440,0
20240220,184200,3015492940,7440,7440,7440,7440,0
20240220,184100,3015492940,7440,7440,7440,7440,0
20240220,184000,3015492940,7440,7440,7440,7440,0
20240220,183900,3015492940,7440,7440,7440,7440,0
20240220,183800,3015492940,7440,7440,7440,7440,0
20240220,183700,3015492940,7440,7440,7440,7440,7987
20240220,183600,3015492940,7440,7440,7440,7440,0
20240220,183500,3015492940,7440,7440,7440,7440,0
20240220,183400,3015492940,7440,7440,7440,7440,0
20240220,183300,3015492940,7440,7440,7440,7440,0
20240220,183200,3015492940,7440,7440,7440,7440,0
20240220,183100,3015492940,7440,7440,7440,7440,0
20240220,183000,3015492940,7440,7440,7440,7440,0
20240220,182900,3015492940,7440,7440,7440,7440,0
20240220,182800,3015492940,7440,7440,7440,7440,0
20240220,182700,3015492940,7440,7440,7440,7440,0
20240220,182600,3015492940,7440,7440,7440,7440,0
20240220,182500,3015492940,7440,7440,7440,7440,0
20240220,182400,3015492940,7440,7440,7440,7440,0
20240220,182300,3015492940,7440,7440,7440,7440,0
20240220,182200,3015492940,7440,7440,7440,7440,0
20240220,182100,3015492940,7440,7440,7440,7440,0
20240220,182000,3015492940,7440,7440,7440,7440,0
20240220,181900,3015492940,7440,7440,7440,7440,0
20240220,181800,3015492940,7440,7440,7440,7440,0
20240220,181700,3015492940,7440,7440,7440,7440,0
20240220,181600,3015492940,7440,7440,7440,7440,0
20240220,181500,3015492940,7440,7440,7440,7440,0
20240220,181400,3015492940,7440,7440,7440,7440,0
20240220,181300,3015492940,7440,7440,7440,7440,0
20240220,181200,3015492940,7440,7440,7440,7440,0
20240220,181100,3015492940,7440,7440,7440,7440,0
20240220,181000,3015492940,7440,7440,7440,7440,0
20240220,180900,3015492940,7440,7440,7440,7440,0
20240220,180800,3015492940,7440,7440,7440,7440,0
20240220,180700,3015492940,7440,7440,7440,7440,7987
20240220,180600,3015492940,7440,7440,7440,7440,0
20240220,180500,3015492940,7440,7440,7440,7440,0
20240220,180400,3015492940,7440,7440,7440,7440,0
20240220,180300,3015492940,7440,7440,7440,7440,0
20240220,180200,3015492940,7440,7440,7440,7440,0
20240220,180100,3015492940,7440,7440,7440,7440,0
20240220,180000,3015492940,7440,7440,7440,7440,0
20240220,175900,3015492940,7440,7440,7440,7440,0
20240220,175800,3015492940,7440,7440,7440,7440,0
20240220,175700,3015492940,7440,7440,7440,7440,0
20240220,175600,3015492940,7440,7440,7440,7440,0
20240220,175500,3015492940,7440,7440,7440,7440,0
20240220,175400,3015492940,7440,7440,7440,7440,0
20240220,175300,3015492940,7440,7440,7440,7440,0
20240220,175200,3015492940,7440,7440,7440,7440,0
20240220,175100,3015492940,7440,7440,7440,7440,0
20240220,175000,3015492940,7440,7440,7440,7440,0
20240220,174900,3015492940,7440,7440,7440,7440,0
20240220,174800,3015492940,7440,7440,7440,7440,0
20240220,174700,3015492940,7440,7440,7440,7440,0
20240220,174600,3015492940,7440,7440,7440,7440,0
20240220,174500,3015492940,7440,7440,7440,7440,0
20240220,174400,3015492940,7440,7440,7440,7440,0
20240220,174300,3015492940,7440,7440,7440,7440,0
20240220,174200,3015492940,7440,7440,7440,7440,0
20240220,174100,3015492940,7440,7440,7440,7440,0
20240220,174000,3015492940,7440,7440,7440,7440,0
20240220,173900,3015492940,7440,7440,7440,7440,0
20240220,173800,3015492940,7440,7440,7440,7440,0
20240220,173700,3015492940,7440,7440,7440,7440,7987
20240220,173600,3015492940,7440,7440,7440,7440,0
20240220,173500,3015492940,7440,7440,7440,7440,0
20240220,173400,3015492940,7440,7440,7440,7440,0
20240220,173300,3015492940,7440,7440,7440,7440,0
20240220,173200,3015492940,7440,7440,7440,7440,0
20240220,173100,3015492940,7440,7440,7440,7440,0
20240220,173000,3015492940,7440,7440,7440,7440,0
20240220,172900,3015492940,7440,7440,7440,7440,0
20240220,172800,3015492940,7440,7440,7440,7440,0
20240220,172700,3015492940,7440,7440,7440,7440,0
20240220,172600,3015492940,7440,7440,7440,7440,0
20240220,172500,3015492940,7440,7440,7440,7440,0
20240220,172400,3015492940,7440,7440,7440,7440,0
20240220,172300,3015492940,7440,7440,7440,7440,0
20240220,172200,3015492940,7440,7440,7440,7440,0
20240220,172100,3015492940,7440,7440,7440,7440,0
20240220,172000,3015492940,7440,7440,7440,7440,0
20240220,171900,3015492940,7440,7440,7440,7440,0
20240220,171800,3015492940,7440,7440,7440,7440,0
20240220,171700,3015492940,7440,7440,7440,7440,0
20240220,171600,3015492940,7440,7440,7440,7440,0
20240220,171500,3015492940,7440,7440,7440,7440,0
20240220,171400,3015492940,7440,7440,7440,7440,0
20240220,171300,3015492940,7440,7440,7440,7440,0
20240220,171200,3015492940,7440,7440,7440,7440,0
20240220,171100,3015492940,7440,7440,7440,7440,0
20240220,171000,3015492940,7440,7440,7440,7440,0
20240220,170900,3015492940,7440,7440,7440,7440,0
20240220,170800,3015492940,7440,7440,7440,7440,0
20240220,170700,3015492940,7440,7440,7440,7440,7987
20240220,170600,3015492940,7440,7440,7440,7440,0
20240220,170500,3015492940,7440,7440,7440,7440,0
20240220,170400,3015492940,7440,7440,7440,7440,0
20240220,170300,3015492940,7440,7440,7440,7440,0
20240220,170200,3015492940,7440,7440,7440,7440,0
20240220,170100,3015492940,7440,7440,7440,7440,0
20240220,170000,3015492940,7440,7440,7440,7440,0
20240220,165900,3015492940,7440,7440,7440,7440,0
20240220,165800,3015492940,7440,7440,7440,7440,0
20240220,165700,3015492940,7440,7440,7440,7440,0
20240220,165600,3015492940,7440,7440,7440,7440,0
20240220,165500,3015492940,7440,7440,7440,7440,0
20240220,165400,3015492940,7440,7440,7440,7440,0
20240220,165300,3015492940,7440,7440,7440,7440,0
20240220,165200,3015492940,7440,7440,7440,7440,0
20240220,165100,3015492940,7440,7440,7440,7440,0
20240220,165000,3015492940,7440,7440,7440,7440,0
20240220,164900,3015492940,7440,7440,7440,7440,0
20240220,164800,3015492940,7440,7440,7440,7440,0
20240220,164700,3015492940,7440,7440,7440,7440,0
20240220,164600,3015492940,7440,7440,7440,7440,0
20240220,164500,3015492940,7440,7440,7440,7440,0
20240220,164400,3015492940,7440,7440,7440,7440,0
20240220,164300,3015492940,7440,7440,7440,7440,0
20240220,164200,3015492940,7440,7440,7440,7440,0
20240220,164100,3015492940,7440,7440,7440,7440,0
20240220,164000,3015492940,7440,7440,7440,7440,0
20240220,163900,3015492940,7440,7440,7440,7440,0
20240220,163800,3015492940,7440,7440,7440,7440,0
20240220,163700,3015492940,7440,7440,7440,7440,7987
20240220,163600,3015492940,7440,7440,7440,7440,0
20240220,163500,3015492940,7440,7440,7440,7440,0
20240220,163400,3015492940,7440,7440,7440,7440,0
20240220,163300,3015492940,7440,7440,7440,7440,0
20240220,163200,3015492940,7440,7440,7440,7440,0
20240220,163100,3015492940,7440,7440,7440,7440,0
20240220,163000,3015492940,7440,7440,7440,7440,0
20240220,162900,3015492940,7440,7440,7440,7440,0
20240220,162800,3015492940,7440,7440,7440,7440,0
20240220,162700,3015492940,7440,7440,7440,7440,0
20240220,162600,3015492940,7440,7440,7440,7440,0
20240220,162500,3015492940,7440,7440,7440,7440,0
20240220,162400,3015492940,7440,7440,7440,7440,0
20240220,162300,3015492940,7440,7440,7440,7440,0
20240220,162200,3015492940,7440,7440,7440,7440,0
20240220,162100,3015492940,7440,7440,7440,7440,0
20240220,162000,3015492940,7440,7440,7440,7440,0
20240220,161900,3015492940,7440,7440,7440,7440,0
20240220,161800,3015492940,7440,7440,7440,7440,0
20240220,161700,3015492940,7440,7440,7440,7440,0
20240220,161600,3015492940,7440,7440,7440,7440,0
20240220,161500,3015492940,7440,7440,7440,7440,0
20240220,161400,3015492940,7440,7440,7440,7440,0
20240220,161300,3015492940,7440,7440,7440,7440,0
20240220,161200,3015492940,7440,7440,7440,7440,0
20240220,161100,3015492940,7440,7440,7440,7440,0
20240220,161000,3015492940,7440,7440,7440,7440,0
20240220,160900,3015492940,7440,7440,7440,7440,0
20240220,160800,3015492940,7440,7440,7440,7440,0
20240220,160700,3015492940,7440,7440,7440,7440,7987
20240220,160600,3015492940,7440,7440,7440,7440,0
20240220,160500,3015492940,7440,7440,7440,7440,0
20240220,160400,3015492940,7440,7440,7440,7440,0
20240220,160300,3015492940,7440,7440,7440,7440,0
20240220,160200,3015492940,7440,7440,7440,7440,0
20240220,160100,3015492940,7440,7440,7440,7440,0
20240220,160000,3015492940,7440,7440,7440,7440,0
20240220,155900,3015492940,7440,7440,7440,7440,0
20240220,155800,3015492940,7440,7440,7440,7440,0
20240220,155700,3015492940,7440,7440,7440,7440,0
20240220,155600,3015492940,7440,7440,7440,7440,0
20240220,155500,3015492940,7440,7440,7440,7440,0
20240220,155400,3015492940,7440,7440,7440,7440,0
20240220,155300,3015492940,7440,7440,7440,7440,0
20240220,155200,3015492940,7440,7440,7440,7440,0
20240220,155100,3015492940,7440,7440,7440,7440,0
20240220,155000,3015492940,7440,7440,7440,7440,0
20240220,154900,3015492940,7440,7440,7440,7440,0
20240220,154800,3015492940,7440,7440,7440,7440,0
20240220,154700,3015492940,7440,7440,7440,7440,0
20240220,154600,3015492940,7440,7440,7440,7440,0
20240220,154500,3015492940,7440,7440,7440,7440,0
20240220,154400,3015492940,7440,7440,7440,7440,0
20240220,154300,3015492940,7440,7440,7440,7440,0
20240220,154200,3015492940,7440,7440,7440,7440,0
20240220,154100,3015492940,7440,7440,7440,7440,0
20240220,154000,3015492940,7440,7440,7440,7440,0
20240220,153900,3015492940,7440,7440,7440,7440,0
20240220,153800,3015492940,7440,7440,7440,7440,0
20240220,153700,3015492940,7440,7440,7440,7440,7987
20240220,153600,3015492940,7440,7440,7440,7440,0
20240220,153500,3015492940,7440,7440,7440,7440,0
20240220,153400,3015492940,7440,7440,7440,7440,0
20240220,153300,3015492940,7440,7440,7440,7440,0
20240220,153200,3015492940,7440,7440,7440,7440,0
20240220,153100,3015492940,7440,7440,7440,7440,0
20240220,153000,3015492940,7440,7440,7440,7440,7987
20240220,152900,2956069660,7460,7460,7460,7460,0
20240220,152800,2956069660,7460,7460,7460,7460,0
20240220,152700,2956069660,7460,7460,7460,7460,0
20240220,152600,2956069660,7460,7460,7460,7460,0
20240220,152500,2956069660,7460,7460,7460,7460,0
20240220,152400,2956069660,7460,7460,7460,7460,0
20240220,152300,2956069660,7460,7460,7460,7460,0
20240220,152200,2956069660,7460,7460,7460,7460,0
20240220,152100,2956069660,7460,7460,7460,7460,0
20240220,152000,2956069660,7460,7460,7460,7460,0
20240220,151900,2956069660,7460,7440,7470,7430,343
20240220,151800,2953517660,7470,7450,7470,7450,7
20240220,151700,2953465440,7440,7440,7440,7430,594
20240220,151600,2949051220,7440,7440,7440,7440,20
20240220,151500,2948902420,7440,7440,7450,7430,493
20240220,151400,2945237970,7460,7440,7460,7430,880
20240220,151300,2938696430,7460,7460,7460,7430,4
20240220,151200,2938666640,7430,7450,7460,7430,259
20240220,151100,2936740810,7460,7460,7460,7430,528
20240220,151000,2932801980,7460,7430,7460,7430,1699
20240220,150900,2920143210,7440,7420,7440,7420,201
20240220,150800,2918651770,7450,7430,7450,7410,1843
20240220,150700,2904972560,7460,7430,7470,7430,655
20240220,150600,2900103670,7430,7450,7450,7430,1206
20240220,150500,2891136590,7460,7460,7460,7460,2
20240220,150400,2891121670,7470,7470,7470,7470,2
20240220,150300,2891106730,7470,7470,7480,7440,411
20240220,150200,2888036720,7470,7470,7470,7470,1
20240220,150100,2888029250,7440,7440,7440,7440,300
20240220,150000,2885797250,7470,7460,7470,7440,1110
20240220,145900,2877538710,7440,7470,7470,7440,501
20240220,145800,2873811200,7440,7470,7470,7440,285
20240220,145700,2871690630,7470,7460,7470,7460,165
20240220,145600,2870458090,7450,7450,7450,7450,1
20240220,145500,2870450640,7440,7440,7440,7440,124
20240220,145400,2869528080,7410,7410,7410,7410,1
20240220,145300,2869520670,7410,7410,7410,7410,0
20240220,145200,2869520670,7410,7440,7440,7410,155
20240220,145100,2868368400,7440,7440,7440,7400,402
20240220,145000,2865387500,7470,7410,7470,7410,5715
20240220,144900,2822964890,7420,7400,7430,7390,925
20240220,144800,2816125530,7400,7430,7430,7390,6301
20240220,144700,2769481750,7440,7440,7440,7440,50
20240220,144600,2769109750,7440,7430,7440,7430,488
20240220,144500,2765481380,7430,7440,7460,7430,5834
20240220,144400,2722077890,7450,7440,7450,7430,261
20240220,144300,2720138430,7480,7440,7480,7440,292
20240220,144200,2717961160,7440,7440,7440,7430,568
20240220,144100,2713735670,7440,7440,7440,7440,8
20240220,144000,2713676150,7440,7430,7440,7430,72
20240220,143900,2713140690,7430,7440,7470,7430,163
20240220,143800,2711927670,7440,7440,7440,7440,118
20240220,143700,2711049750,7460,7460,7460,7440,14
20240220,143600,2710945400,7470,7450,7470,7440,23
20240220,143500,2710773910,7460,7450,7470,7450,63
20240220,143400,2710303980,7440,7440,7440,7440,55
20240220,143300,2709894780,7450,7430,7450,7430,101
20240220,143200,2709144330,7430,7470,7470,7430,142
20240220,143100,2708088110,7450,7470,7470,7440,123
20240220,143000,2707172620,7440,7440,7440,7440,29
20240220,142900,2706956860,7440,7440,7440,7440,58
20240220,142800,2706525340,7450,7450,7450,7430,160
20240220,142700,2705335660,7460,7440,7460,7440,2
20240220,142600,2705320760,7430,7430,7430,7420,151
20240220,142500,2704200260,7420,7430,7430,7420,154
20240220,142400,2703057480,7450,7420,7450,7420,68
20240220,142300,2702552480,7420,7420,7420,7420,59
20240220,142200,2702114700,7440,7420,7440,7410,176
20240220,142100,2700809670,7420,7450,7450,7420,479
20240220,142000,2697255460,7450,7450,7450,7450,1
20240220,141900,2697248010,7400,7420,7440,7400,1019
20240220,141800,2689681150,7440,7410,7440,7410,3
20240220,141700,2689658890,7400,7420,7420,7400,360
20240220,141600,2686994850,7470,7420,7470,7390,3729
20240220,141500,2659367320,7430,7470,7470,7420,650
20240220,141400,2654535960,7480,7480,7480,7480,0
20240220,141300,2654535960,7480,7470,7480,7440,97
20240220,141200,2653812340,7480,7440,7480,7440,1298
20240220,141100,2644154630,7450,7450,7480,7450,54
20240220,141000,2643752130,7440,7440,7440,7440,7
20240220,140900,2643700050,7450,7430,7460,7420,203
20240220,140800,2642193330,7460,7460,7460,7460,0
20240220,140700,2642193330,7460,7460,7460,7460,142
20240220,140600,2641134010,7460,7450,7470,7420,194
20240220,140500,2639692470,7470,7450,7470,7420,100
20240220,140400,2638948950,7450,7450,7450,7430,2525
20240220,140300,2620176320,7450,7450,7470,7440,628
20240220,140200,2615498130,7450,7460,7460,7450,485
20240220,140100,2611884720,7450,7480,7480,7450,61
20240220,140000,2611429520,7480,7450,7480,7450,35
20240220,135900,2611167840,7450,7460,7460,7450,827
20240220,135800,2605003050,7460,7480,7480,7460,171
20240220,135700,2603727330,7480,7470,7480,7460,373
20240220,135600,2600944720,7470,7480,7500,7460,1408
20240220,135500,2590424790,7500,7490,7500,7490,2
20240220,135400,2590409800,7470,7470,7480,7470,442
20240220,135300,2587108040,7470,7480,7480,7470,600
20240220,135200,2582624040,7480,7460,7480,7450,382
20240220,135100,2579770920,7460,7470,7470,7460,599
20240220,135000,2575302370,7480,7460,7480,7450,222
20240220,134900,2573648340,7480,7470,7500,7460,680
20240220,134800,2568574840,7520,7520,7520,7520,44
20240220,134700,2568243960,7520,7500,7520,7500,10
20240220,134600,2568168810,7460,7490,7490,7460,503
20240220,134500,2564404960,7490,7510,7510,7450,4339
20240220,134400,2531896390,7520,7520,7520,7520,11
20240220,134300,2531813670,7520,7510,7520,7500,306
20240220,134200,2529518550,7530,7540,7540,7500,2250
20240220,134100,2512623630,7560,7540,7570,7540,523
20240220,134000,2508677580,7550,7540,7560,7540,103
20240220,133900,2507900130,7540,7540,7540,7540,2
20240220,133800,2507885050,7550,7530,7550,7530,110
20240220,133700,2507054800,7530,7530,7530,7530,36
20240220,133600,2506783720,7500,7520,7520,7500,71
20240220,133500,2506250610,7530,7530,7530,7530,3
20240220,133400,2506228020,7560,7550,7560,7550,4
20240220,133300,2506197810,7510,7540,7560,7510,1267
20240220,133200,2496658620,7570,7550,7570,7530,1411
20240220,133100,2486019530,7580,7560,7580,7560,1478
20240220,133000,2474844610,7570,7580,7590,7570,1327
20240220,132900,2464794940,7590,7620,7620,7580,333
20240220,132800,2462265530,7590,7590,7630,7590,7941
20240220,132700,2401792340,7590,7560,7590,7560,284
20240220,132600,2399638720,7570,7580,7580,7570,2705
20240220,132500,2379135010,7580,7570,7590,7570,768
20240220,132400,2373316230,7590,7580,7590,7580,428
20240220,132300,2370068350,7600,7590,7600,7570,977
20240220,132200,2362651650,7600,7600,7600,7590,1899
20240220,132100,2348219300,7600,7570,7600,7550,5574
20240220,132000,2305928830,7570,7570,7570,7560,171
20240220,131900,2304634510,7590,7590,7590,7570,1592
20240220,131800,2292561250,7590,7530,7600,7530,5508
20240220,131700,2250899260,7520,7520,7530,7520,332
20240220,131600,2248402410,7520,7490,7520,7490,560
20240220,131500,2244203030,7490,7490,7490,7490,285
20240220,131400,2242068380,7490,7490,7490,7490,20
20240220,131300,2241918580,7480,7490,7490,7480,235
20240220,131200,2240158950,7500,7500,7510,7500,9612
20240220,131100,2168066950,7510,7500,7520,7500,1450
20240220,131000,2157183320,7510,7510,7510,7500,1317
20240220,130900,2147304690,7510,7510,7510,7510,51
20240220,130800,2146921680,7520,7520,7530,7500,1156
20240220,130700,2138230700,7520,7520,7520,7520,871
20240220,130600,2131680780,7530,7480,7530,7480,2555
20240220,130500,2112498650,7470,7470,7480,7460,80
20240220,130400,2111900850,7460,7480,7480,7460,404
20240220,130300,2108878960,7480,7470,7480,7450,305
20240220,130200,2106600630,7470,7470,7470,7460,12
20240220,130100,2106511000,7470,7470,7470,7470,2
20240220,130000,2106496060,7440,7440,7440,7440,0
20240220,125900,2106496060,7440,7440,7440,7440,0
20240220,125800,2106496060,7440,7470,7480,7440,901
20240220,125700,2099780580,7440,7460,7470,7440,74
20240220,125600,2099229670,7450,7450,7450,7450,1
20240220,125500,2099222220,7470,7470,7470,7460,35
20240220,125400,2098961100,7470,7470,7470,7470,1
20240220,125300,2098953630,7440,7470,7470,7440,505
20240220,125200,2095196280,7470,7440,7470,7440,270
20240220,125100,2093186050,7440,7440,7460,7440,32
20240220,125000,2092947890,7440,7480,7480,7440,923
20240220,124900,2086073060,7450,7460,7460,7450,458
20240220,124800,2082657270,7460,7470,7480,7460,646
20240220,124700,2077834990,7470,7470,7470,7470,2
20240220,124600,2077820050,7470,7470,7470,7470,271
20240220,124500,2075795680,7480,7480,7480,7480,2
20240220,124400,2075780720,7460,7480,7480,7460,281
20240220,124300,2073678860,7480,7440,7480,7430,4227
20240220,124200,2042228250,7450,7450,7450,7450,104
20240220,124100,2041453450,7470,7460,7470,7460,8
20240220,124000,2041393750,7490,7460,7490,7460,200
20240220,123900,2039900190,7430,7460,7460,7430,325
20240220,123800,2037484470,7450,7450,7450,7450,113
20240220,123700,2036642620,7450,7450,7450,7450,6
20240220,123600,2036597920,7460,7460,7460,7460,13
20240220,123500,2036500940,7440,7440,7440,7440,1
20240220,123400,2036493500,7460,7460,7460,7460,0
20240220,123300,2036493500,7460,7440,7460,7430,550
20240220,123200,2032405480,7460,7460,7460,7430,743
20240220,123100,2026884730,7430,7450,7460,7430,2007
20240220,123000,2011971570,7460,7460,7460,7440,201
20240220,122900,2010473250,7460,7460,7470,7440,486
20240220,122800,2006857170,7460,7460,7460,7460,7
20240220,122700,2006804950,7470,7450,7470,7430,501
20240220,122600,2003082350,7450,7460,7460,7450,1751
20240220,122500,1990022990,7460,7460,7460,7460,52
20240220,122400,1989635070,7460,7460,7460,7460,1
20240220,122300,1989627610,7480,7480,7480,7480,0
20240220,122200,1989627610,7480,7480,7480,7480,0
20240220,122100,1989627610,7480,7470,7480,7470,9
20240220,122000,1989560360,7460,7460,7460,7460,68
20240220,121900,1989053080,7470,7470,7470,7470,97
20240220,121800,1988328490,7470,7470,7470,7470,500
20240220,121700,1984593490,7470,7470,7470,7470,0
20240220,121600,1984593490,7470,7470,7470,7470,0
20240220,121500,1984593490,7470,7470,7470,7470,0
20240220,121400,1984593490,7470,7470,7470,7470,16
20240220,121300,1984473970,7470,7470,7470,7470,0
20240220,121200,1984473970,7470,7470,7470,7470,0
20240220,121100,1984473970,7470,7460,7470,7430,2367
20240220,121000,1966853980,7460,7470,7470,7460,49
20240220,120900,1966488240,7470,7470,7470,7470,50
20240220,120800,1966114740,7450,7480,7480,7450,259
20240220,120700,1964183590,7480,7480,7480,7480,11
20240220,120600,1964101310,7460,7460,7460,7460,100
20240220,120500,1963355310,7480,7480,7480,7480,0
20240220,120400,1963355310,7480,7450,7480,7440,307
20240220,120300,1961071140,7480,7480,7480,7480,30
20240220,120200,1960846740,7480,7450,7480,7450,9
20240220,120100,1960779660,7490,7490,7490,7490,0
20240220,120000,1960779660,7490,7480,7490,7480,248
20240220,115900,1958922610,7490,7490,7490,7490,1
20240220,115800,1958915120,7490,7490,7490,7440,844
20240220,115700,1952624880,7500,7500,7500,7500,1
20240220,115600,1952617380,7490,7490,7490,7490,207
20240220,115500,1951066950,7490,7480,7490,7470,166
20240220,115400,1949825260,7460,7480,7480,7460,98
20240220,115300,1949092240,7480,7470,7480,7470,33
20240220,115200,1948845720,7460,7460,7470,7450,371
20240220,115100,1946078270,7470,7460,7470,7460,336
20240220,115000,1943571300,7450,7450,7450,7450,0
20240220,114900,1943571300,7450,7440,7450,7440,442
20240220,114800,1940279530,7450,7450,7450,7450,0
20240220,114700,1940279530,7450,7450,7450,7450,7
20240220,114600,1940227380,7450,7460,7460,7450,71
20240220,114500,1939698420,7450,7450,7450,7450,1
20240220,114400,1939690970,7450,7450,7450,7450,93
20240220,114300,1938998120,7450,7430,7450,7430,85
20240220,114200,1938365820,7440,7440,7440,7440,1
20240220,114100,1938358380,7440,7440,7440,7440,2
20240220,114000,1938343500,7430,7440,7440,7430,209
20240220,113900,1936790540,7440,7440,7440,7440,95
20240220,113800,1936083740,7440,7450,7450,7440,150
20240220,113700,1934967690,7440,7440,7440,7440,187
20240220,113600,1933576410,7470,7450,7470,7430,157
20240220,113500,1932408510,7470,7470,7470,7470,1
20240220,113400,1932401040,7470,7470,7470,7470,0
20240220,113300,1932401040,7470,7450,7470,7430,471
20240220,113200,1928897980,7440,7440,7460,7440,421
20240220,113100,1925759130,7460,7460,7460,7460,0
20240220,113000,1925759130,7460,7430,7460,7430,265
20240220,112900,1923790140,7440,7460,7460,7440,383
20240220,112800,1920940420,7460,7460,7460,7460,3
20240220,112700,1920918040,7460,7470,7470,7400,3747
20240220,112600,1893096350,7450,7450,7470,7450,121
20240220,112500,1892194880,7450,7450,7450,7450,309
20240220,112400,1889892830,7470,7460,7470,7460,202
20240220,112300,1888385890,7460,7450,7460,7450,15
20240220,112200,1888274110,7450,7440,7450,7440,22
20240220,112100,1888110220,7450,7450,7450,7450,1
20240220,112000,1888102770,7460,7460,7460,7440,3
20240220,111900,1888080410,7430,7440,7440,7430,220
20240220,111800,1886445460,7440,7450,7460,7440,243
20240220,111700,1884636730,7430,7460,7460,7430,732
20240220,111600,1879179760,7430,7440,7440,7430,400
20240220,111500,1876207710,7430,7460,7460,7430,101
20240220,111400,1875457070,7430,7440,7440,7430,487
20240220,111300,1871838220,7440,7440,7440,7440,10
20240220,111200,1871763820,7460,7460,7460,7460,3
20240220,111100,1871741440,7460,7460,7460,7460,26
20240220,111000,1871547480,7460,7460,7460,7460,3
20240220,110900,1871525100,7440,7440,7440,7440,1
20240220,110800,1871517660,7440,7440,7440,7440,7
20240220,110700,1871465580,7440,7450,7460,7440,959
20240220,110600,1864328370,7450,7450,7450,7450,109
20240220,110500,1863516320,7480,7480,7480,7480,0
20240220,110400,1863516320,7480,7450,7480,7440,823
20240220,110300,1857392900,7450,7460,7460,7450,1325
20240220,110200,1847521030,7470,7470,7500,7450,1216
20240220,110100,1838444900,7480,7480,7480,7480,169
20240220,110000,1837180780,7500,7500,7500,7490,541
20240220,105900,1833123290,7500,7490,7500,7480,605
20240220,105800,1828592790,7490,7440,7490,7440,6509
20240220,105700,1780040360,7460,7460,7480,7450,1830
20240220,105600,1766406300,7480,7470,7480,7460,21
20240220,105500,1766249530,7490,7460,7490,7460,190
20240220,105400,1764831840,7460,7490,7490,7460,101
20240220,105300,1764078350,7450,7480,7490,7450,499
20240220,105200,1760352620,7470,7470,7470,7470,55
20240220,105100,1759941770,7500,7500,7500,7450,2287
20240220,105000,1742883060,7510,7510,7540,7450,3013
20240220,104900,1720365940,7550,7500,7550,7500,2163
20240220,104800,1704116170,7480,7490,7490,7470,7856
20240220,104700,1645351700,7510,7510,7510,7510,342
20240220,104600,1642783280,7500,7490,7500,7480,1339
20240220,104500,1632750250,7460,7480,7480,7460,406
20240220,104400,1629717050,7490,7490,7490,7490,1
20240220,104300,1629709560,7500,7490,7500,7470,152
20240220,104200,1628571630,7490,7460,7490,7440,352
20240220,104100,1625942290,7440,7500,7500,7430,5382
20240220,104000,1585794370,7490,7520,7520,7490,6606
20240220,103900,1536250650,7530,7520,7530,7510,658
20240220,103800,1531304840,7530,7520,7530,7520,192
20240220,103700,1529859100,7520,7530,7530,7520,444
20240220,103600,1526519670,7530,7530,7530,7530,135
20240220,103500,1525503120,7550,7540,7550,7530,181
20240220,103400,1524137160,7550,7550,7550,7550,12
20240220,103300,1524046560,7550,7530,7550,7530,554
20240220,103200,1519873860,7520,7530,7530,7520,106
20240220,103100,1519076710,7530,7550,7550,7530,1618
20240220,103000,1506871880,7570,7560,7570,7550,363
20240220,102900,1504127700,7560,7550,7600,7550,2540
20240220,102800,1484841530,7550,7560,7570,7550,1303
20240220,102700,1474984470,7580,7570,7580,7550,2548
20240220,102600,1455693690,7570,7540,7580,7540,2722
20240220,102500,1435071100,7550,7560,7560,7540,356
20240220,102400,1432384600,7560,7540,7580,7540,3519
20240220,102300,1405756600,7550,7540,7580,7540,2374
20240220,102200,1387818970,7540,7530,7540,7520,901
20240220,102100,1381038570,7540,7530,7560,7530,10926
20240220,102000,1298647950,7530,7530,7530,7500,2224
20240220,101900,1281925910,7530,7480,7530,7480,1766
20240220,101800,1268665220,7470,7480,7480,7470,39
20240220,101700,1268373550,7480,7490,7490,7480,32
20240220,101600,1268134180,7490,7480,7490,7480,45
20240220,101500,1267797140,7460,7460,7460,7460,22
20240220,101400,1267633020,7440,7490,7490,7440,264
20240220,101300,1265663160,7480,7450,7480,7450,150
20240220,101200,1264544900,7430,7430,7430,7430,26
20240220,101100,1264351720,7430,7430,7430,7430,809
20240220,101000,1258340850,7430,7430,7430,7430,596
20240220,100900,1253912570,7430,7420,7430,7420,2114
20240220,100800,1238224390,7430,7430,7430,7420,700
20240220,100700,1233029810,7420,7420,7430,7420,6121
20240220,100600,1187611790,7420,7430,7430,7420,606
20240220,100500,1183113000,7420,7430,7430,7420,1013
20240220,100400,1175590190,7440,7440,7450,7440,15
20240220,100300,1175478560,7450,7430,7450,7420,1681
20240220,100200,1162994710,7460,7460,7460,7460,35
20240220,100100,1162733610,7450,7420,7450,7420,226
20240220,100000,1161052420,7430,7490,7490,7420,1087
20240220,095900,1152979670,7490,7490,7490,7490,1030
20240220,095800,1145264970,7490,7500,7500,7440,907
20240220,095700,1138510320,7500,7450,7500,7430,2042
20240220,095600,1123265900,7450,7480,7500,7450,1191
20240220,095500,1114373090,7480,7450,7490,7440,5268
20240220,095400,1075075870,7450,7430,7460,7420,3586
20240220,095300,1048378160,7440,7410,7440,7410,3786
20240220,095200,1020257180,7410,7380,7410,7380,1821
20240220,095100,1006782020,7360,7360,7360,7360,0
20240220,095000,1006782020,7360,7360,7360,7360,120
20240220,094900,1005898820,7360,7380,7380,7360,92
20240220,094800,1005220960,7380,7380,7400,7380,267
20240220,094700,1003249320,7400,7390,7400,7390,202
20240220,094600,1001754850,7360,7360,7360,7360,39
20240220,094500,1001467810,7360,7410,7410,7360,2622
20240220,094400,982133980,7420,7420,7420,7420,615
20240220,094300,977570680,7420,7430,7440,7350,798
20240220,094200,971648450,7430,7360,7430,7360,18
20240220,094100,971515350,7360,7370,7400,7360,1402
20240220,094000,961167400,7370,7340,7370,7330,263
20240220,093900,959237760,7340,7340,7340,7320,1182
20240220,093800,950577880,7330,7340,7340,7330,1210
20240220,093700,941707560,7340,7350,7350,7340,156
20240220,093600,940562480,7350,7350,7360,7350,354
20240220,093500,937960560,7350,7350,7350,7340,88
20240220,093400,937314040,7350,7340,7350,7340,301
20240220,093300,935104190,7350,7360,7380,7350,1331
20240220,093200,925307430,7380,7380,7380,7350,956
20240220,093100,918266530,7380,7340,7380,7340,4856
20240220,093000,882582370,7340,7380,7380,7340,5447
20240220,092900,842499800,7380,7340,7380,7340,7329
20240220,092800,788565120,7340,7340,7340,7340,1301
20240220,092700,779015780,7340,7320,7350,7310,1325
20240220,092600,769311750,7310,7300,7320,7290,472
20240220,092500,765866490,7290,7280,7310,7250,1939
20240220,092400,751729870,7280,7270,7280,7250,409
20240220,092300,748761430,7280,7280,7280,7270,1164
20240220,092200,740295120,7290,7270,7290,7270,152
20240220,092100,739189550,7270,7290,7290,7270,144
20240220,092000,738140420,7270,7270,7290,7270,1862
20240220,091900,724590140,7300,7290,7300,7270,548
20240220,091800,720596760,7260,7280,7280,7250,2836
20240220,091700,699996000,7280,7270,7290,7270,811
20240220,091600,694099800,7270,7270,7270,7230,6354
20240220,091500,648026950,7270,7290,7290,7260,821
20240220,091400,642056740,7270,7270,7280,7260,3451
20240220,091300,616972180,7270,7270,7300,7270,1757
20240220,091200,604197540,7270,7260,7300,7260,3933
20240220,091100,575596660,7270,7270,7300,7270,1583
20240220,091000,564086770,7290,7240,7290,7240,5533
20240220,090900,523872350,7240,7240,7260,7230,3546
20240220,090800,498195310,7240,7270,7270,7240,7848
20240220,090700,441249600,7280,7290,7290,7270,3608
20240220,090600,414990010,7300,7310,7330,7300,1958
20240220,090500,400663680,7310,7290,7350,7290,3166
20240220,090400,377497650,7290,7250,7300,7250,6102
20240220,090300,333121740,7250,7300,7300,7250,16165
20240220,090200,215639580,7300,7390,7400,7260,15085
20240220,090100,105238980,7390,7390,7400,7380,6023
20240220,090000,60705090,7390,7430,7450,7390,8164