stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203800,5764543400,7690,7690,7690,7690,16593
20240223,203700,5764543400,7690,7690,7690,7690,0
20240223,203600,5764543400,7690,7690,7690,7690,0
20240223,203500,5764543400,7690,7690,7690,7690,0
20240223,203400,5764543400,7690,7690,7690,7690,0
20240223,203300,5764543400,7690,7690,7690,7690,0
20240223,203200,5764543400,7690,7690,7690,7690,0
20240223,203100,5764543400,7690,7690,7690,7690,0
20240223,203000,5764543400,7690,7690,7690,7690,0
20240223,202900,5764543400,7690,7690,7690,7690,0
20240223,202800,5764543400,7690,7690,7690,7690,0
20240223,202700,5764543400,7690,7690,7690,7690,0
20240223,202600,5764543400,7690,7690,7690,7690,0
20240223,202500,5764543400,7690,7690,7690,7690,0
20240223,202400,5764543400,7690,7690,7690,7690,0
20240223,202300,5764543400,7690,7690,7690,7690,0
20240223,202200,5764543400,7690,7690,7690,7690,0
20240223,202100,5764543400,7690,7690,7690,7690,0
20240223,202000,5764543400,7690,7690,7690,7690,0
20240223,201900,5764543400,7690,7690,7690,7690,0
20240223,201800,5764543400,7690,7690,7690,7690,0
20240223,201700,5764543400,7690,7690,7690,7690,0
20240223,201600,5764543400,7690,7690,7690,7690,0
20240223,201500,5764543400,7690,7690,7690,7690,0
20240223,201400,5764543400,7690,7690,7690,7690,0
20240223,201300,5764543400,7690,7690,7690,7690,0
20240223,201200,5764543400,7690,7690,7690,7690,0
20240223,201100,5764543400,7690,7690,7690,7690,0
20240223,201000,5764543400,7690,7690,7690,7690,0
20240223,200900,5764543400,7690,7690,7690,7690,0
20240223,200800,5764543400,7690,7690,7690,7690,16593
20240223,200700,5764543400,7690,7690,7690,7690,0
20240223,200600,5764543400,7690,7690,7690,7690,0
20240223,200500,5764543400,7690,7690,7690,7690,0
20240223,200400,5764543400,7690,7690,7690,7690,0
20240223,200300,5764543400,7690,7690,7690,7690,0
20240223,200200,5764543400,7690,7690,7690,7690,0
20240223,200100,5764543400,7690,7690,7690,7690,0
20240223,200000,5764543400,7690,7690,7690,7690,0
20240223,195900,5764543400,7690,7690,7690,7690,0
20240223,195800,5764543400,7690,7690,7690,7690,0
20240223,195700,5764543400,7690,7690,7690,7690,0
20240223,195600,5764543400,7690,7690,7690,7690,0
20240223,195500,5764543400,7690,7690,7690,7690,0
20240223,195400,5764543400,7690,7690,7690,7690,0
20240223,195300,5764543400,7690,7690,7690,7690,0
20240223,195200,5764543400,7690,7690,7690,7690,0
20240223,195100,5764543400,7690,7690,7690,7690,0
20240223,195000,5764543400,7690,7690,7690,7690,0
20240223,194900,5764543400,7690,7690,7690,7690,0
20240223,194800,5764543400,7690,7690,7690,7690,0
20240223,194700,5764543400,7690,7690,7690,7690,0
20240223,194600,5764543400,7690,7690,7690,7690,0
20240223,194500,5764543400,7690,7690,7690,7690,0
20240223,194400,5764543400,7690,7690,7690,7690,0
20240223,194300,5764543400,7690,7690,7690,7690,0
20240223,194200,5764543400,7690,7690,7690,7690,0
20240223,194100,5764543400,7690,7690,7690,7690,0
20240223,194000,5764543400,7690,7690,7690,7690,0
20240223,193900,5764543400,7690,7690,7690,7690,0
20240223,193800,5764543400,7690,7690,7690,7690,16593
20240223,193700,5764543400,7690,7690,7690,7690,0
20240223,193600,5764543400,7690,7690,7690,7690,0
20240223,193500,5764543400,7690,7690,7690,7690,0
20240223,193400,5764543400,7690,7690,7690,7690,0
20240223,193300,5764543400,7690,7690,7690,7690,0
20240223,193200,5764543400,7690,7690,7690,7690,0
20240223,193100,5764543400,7690,7690,7690,7690,0
20240223,193000,5764543400,7690,7690,7690,7690,0
20240223,192900,5764543400,7690,7690,7690,7690,0
20240223,192800,5764543400,7690,7690,7690,7690,0
20240223,192700,5764543400,7690,7690,7690,7690,0
20240223,192600,5764543400,7690,7690,7690,7690,0
20240223,192500,5764543400,7690,7690,7690,7690,0
20240223,192400,5764543400,7690,7690,7690,7690,0
20240223,192300,5764543400,7690,7690,7690,7690,0
20240223,192200,5764543400,7690,7690,7690,7690,0
20240223,192100,5764543400,7690,7690,7690,7690,0
20240223,192000,5764543400,7690,7690,7690,7690,0
20240223,191900,5764543400,7690,7690,7690,7690,0
20240223,191800,5764543400,7690,7690,7690,7690,0
20240223,191700,5764543400,7690,7690,7690,7690,0
20240223,191600,5764543400,7690,7690,7690,7690,0
20240223,191500,5764543400,7690,7690,7690,7690,0
20240223,191400,5764543400,7690,7690,7690,7690,0
20240223,191300,5764543400,7690,7690,7690,7690,0
20240223,191200,5764543400,7690,7690,7690,7690,0
20240223,191100,5764543400,7690,7690,7690,7690,0
20240223,191000,5764543400,7690,7690,7690,7690,0
20240223,190900,5764543400,7690,7690,7690,7690,0
20240223,190800,5764543400,7690,7690,7690,7690,16593
20240223,190700,5764543400,7690,7690,7690,7690,0
20240223,190600,5764543400,7690,7690,7690,7690,0
20240223,190500,5764543400,7690,7690,7690,7690,0
20240223,190400,5764543400,7690,7690,7690,7690,0
20240223,190300,5764543400,7690,7690,7690,7690,0
20240223,190200,5764543400,7690,7690,7690,7690,0
20240223,190100,5764543400,7690,7690,7690,7690,0
20240223,190000,5764543400,7690,7690,7690,7690,0
20240223,185900,5764543400,7690,7690,7690,7690,0
20240223,185800,5764543400,7690,7690,7690,7690,0
20240223,185700,5764543400,7690,7690,7690,7690,0
20240223,185600,5764543400,7690,7690,7690,7690,0
20240223,185500,5764543400,7690,7690,7690,7690,0
20240223,185400,5764543400,7690,7690,7690,7690,0
20240223,185300,5764543400,7690,7690,7690,7690,0
20240223,185200,5764543400,7690,7690,7690,7690,0
20240223,185100,5764543400,7690,7690,7690,7690,0
20240223,185000,5764543400,7690,7690,7690,7690,0
20240223,184900,5764543400,7690,7690,7690,7690,0
20240223,184800,5764543400,7690,7690,7690,7690,0
20240223,184700,5764543400,7690,7690,7690,7690,0
20240223,184600,5764543400,7690,7690,7690,7690,0
20240223,184500,5764543400,7690,7690,7690,7690,0
20240223,184400,5764543400,7690,7690,7690,7690,0
20240223,184300,5764543400,7690,7690,7690,7690,0
20240223,184200,5764543400,7690,7690,7690,7690,0
20240223,184100,5764543400,7690,7690,7690,7690,0
20240223,184000,5764543400,7690,7690,7690,7690,0
20240223,183900,5764543400,7690,7690,7690,7690,0
20240223,183800,5764543400,7690,7690,7690,7690,16593
20240223,183700,5764543400,7690,7690,7690,7690,0
20240223,183600,5764543400,7690,7690,7690,7690,0
20240223,183500,5764543400,7690,7690,7690,7690,0
20240223,183400,5764543400,7690,7690,7690,7690,0
20240223,183300,5764543400,7690,7690,7690,7690,0
20240223,183200,5764543400,7690,7690,7690,7690,0
20240223,183100,5764543400,7690,7690,7690,7690,0
20240223,183000,5764543400,7690,7690,7690,7690,0
20240223,182900,5764543400,7690,7690,7690,7690,0
20240223,182800,5764543400,7690,7690,7690,7690,0
20240223,182700,5764543400,7690,7690,7690,7690,0
20240223,182600,5764543400,7690,7690,7690,7690,0
20240223,182500,5764543400,7690,7690,7690,7690,0
20240223,182400,5764543400,7690,7690,7690,7690,0
20240223,182300,5764543400,7690,7690,7690,7690,0
20240223,182200,5764543400,7690,7690,7690,7690,0
20240223,182100,5764543400,7690,7690,7690,7690,0
20240223,182000,5764543400,7690,7690,7690,7690,0
20240223,181900,5764543400,7690,7690,7690,7690,0
20240223,181800,5764543400,7690,7690,7690,7690,0
20240223,181700,5764543400,7690,7690,7690,7690,0
20240223,181600,5764543400,7690,7690,7690,7690,0
20240223,181500,5764543400,7690,7690,7690,7690,0
20240223,181400,5764543400,7690,7690,7690,7690,0
20240223,181300,5764543400,7690,7690,7690,7690,0
20240223,181200,5764543400,7690,7690,7690,7690,0
20240223,181100,5764543400,7690,7690,7690,7690,0
20240223,181000,5764543400,7690,7690,7690,7690,0
20240223,180900,5764543400,7690,7690,7690,7690,0
20240223,180800,5764543400,7690,7690,7690,7690,16593
20240223,180700,5764543400,7690,7690,7690,7690,0
20240223,180600,5764543400,7690,7690,7690,7690,0
20240223,180500,5764543400,7690,7690,7690,7690,0
20240223,180400,5764543400,7690,7690,7690,7690,0
20240223,180300,5764543400,7690,7690,7690,7690,0
20240223,180200,5764543400,7690,7690,7690,7690,0
20240223,180100,5764543400,7690,7690,7690,7690,0
20240223,180000,5764543400,7690,7690,7690,7690,0
20240223,175900,5764543400,7690,7690,7690,7690,0
20240223,175800,5764543400,7690,7690,7690,7690,0
20240223,175700,5764543400,7690,7690,7690,7690,0
20240223,175600,5764543400,7690,7690,7690,7690,0
20240223,175500,5764543400,7690,7690,7690,7690,0
20240223,175400,5764543400,7690,7690,7690,7690,0
20240223,175300,5764543400,7690,7690,7690,7690,0
20240223,175200,5764543400,7690,7690,7690,7690,0
20240223,175100,5764543400,7690,7690,7690,7690,0
20240223,175000,5764543400,7690,7690,7690,7690,0
20240223,174900,5764543400,7690,7690,7690,7690,0
20240223,174800,5764543400,7690,7690,7690,7690,0
20240223,174700,5764543400,7690,7690,7690,7690,0
20240223,174600,5764543400,7690,7690,7690,7690,0
20240223,174500,5764543400,7690,7690,7690,7690,0
20240223,174400,5764543400,7690,7690,7690,7690,0
20240223,174300,5764543400,7690,7690,7690,7690,0
20240223,174200,5764543400,7690,7690,7690,7690,0
20240223,174100,5764543400,7690,7690,7690,7690,0
20240223,174000,5764543400,7690,7690,7690,7690,0
20240223,173900,5764543400,7690,7690,7690,7690,0
20240223,173800,5764543400,7690,7690,7690,7690,16593
20240223,173700,5764543400,7690,7690,7690,7690,0
20240223,173600,5764543400,7690,7690,7690,7690,0
20240223,173500,5764543400,7690,7690,7690,7690,0
20240223,173400,5764543400,7690,7690,7690,7690,0
20240223,173300,5764543400,7690,7690,7690,7690,0
20240223,173200,5764543400,7690,7690,7690,7690,0
20240223,173100,5764543400,7690,7690,7690,7690,0
20240223,173000,5764543400,7690,7690,7690,7690,0
20240223,172900,5764543400,7690,7690,7690,7690,0
20240223,172800,5764543400,7690,7690,7690,7690,0
20240223,172700,5764543400,7690,7690,7690,7690,0
20240223,172600,5764543400,7690,7690,7690,7690,0
20240223,172500,5764543400,7690,7690,7690,7690,0
20240223,172400,5764543400,7690,7690,7690,7690,0
20240223,172300,5764543400,7690,7690,7690,7690,0
20240223,172200,5764543400,7690,7690,7690,7690,0
20240223,172100,5764543400,7690,7690,7690,7690,0
20240223,172000,5764543400,7690,7690,7690,7690,0
20240223,171900,5764543400,7690,7690,7690,7690,0
20240223,171800,5764543400,7690,7690,7690,7690,0
20240223,171700,5764543400,7690,7690,7690,7690,0
20240223,171600,5764543400,7690,7690,7690,7690,0
20240223,171500,5764543400,7690,7690,7690,7690,0
20240223,171400,5764543400,7690,7690,7690,7690,0
20240223,171300,5764543400,7690,7690,7690,7690,0
20240223,171200,5764543400,7690,7690,7690,7690,0
20240223,171100,5764543400,7690,7690,7690,7690,0
20240223,171000,5764543400,7690,7690,7690,7690,0
20240223,170900,5764543400,7690,7690,7690,7690,0
20240223,170800,5764543400,7690,7690,7690,7690,16593
20240223,170700,5764543400,7690,7690,7690,7690,0
20240223,170600,5764543400,7690,7690,7690,7690,0
20240223,170500,5764543400,7690,7690,7690,7690,0
20240223,170400,5764543400,7690,7690,7690,7690,0
20240223,170300,5764543400,7690,7690,7690,7690,0
20240223,170200,5764543400,7690,7690,7690,7690,0
20240223,170100,5764543400,7690,7690,7690,7690,0
20240223,170000,5764543400,7690,7690,7690,7690,0
20240223,165900,5764543400,7690,7690,7690,7690,0
20240223,165800,5764543400,7690,7690,7690,7690,0
20240223,165700,5764543400,7690,7690,7690,7690,0
20240223,165600,5764543400,7690,7690,7690,7690,0
20240223,165500,5764543400,7690,7690,7690,7690,0
20240223,165400,5764543400,7690,7690,7690,7690,0
20240223,165300,5764543400,7690,7690,7690,7690,0
20240223,165200,5764543400,7690,7690,7690,7690,0
20240223,165100,5764543400,7690,7690,7690,7690,0
20240223,165000,5764543400,7690,7690,7690,7690,0
20240223,164900,5764543400,7690,7690,7690,7690,0
20240223,164800,5764543400,7690,7690,7690,7690,0
20240223,164700,5764543400,7690,7690,7690,7690,0
20240223,164600,5764543400,7690,7690,7690,7690,0
20240223,164500,5764543400,7690,7690,7690,7690,0
20240223,164400,5764543400,7690,7690,7690,7690,0
20240223,164300,5764543400,7690,7690,7690,7690,0
20240223,164200,5764543400,7690,7690,7690,7690,0
20240223,164100,5764543400,7690,7690,7690,7690,0
20240223,164000,5764543400,7690,7690,7690,7690,0
20240223,163900,5764543400,7690,7690,7690,7690,0
20240223,163800,5764543400,7690,7690,7690,7690,16593
20240223,163700,5764543400,7690,7690,7690,7690,0
20240223,163600,5764543400,7690,7690,7690,7690,0
20240223,163500,5764543400,7690,7690,7690,7690,0
20240223,163400,5764543400,7690,7690,7690,7690,0
20240223,163300,5764543400,7690,7690,7690,7690,0
20240223,163200,5764543400,7690,7690,7690,7690,0
20240223,163100,5764543400,7690,7690,7690,7690,0
20240223,163000,5764543400,7690,7690,7690,7690,0
20240223,162900,5764543400,7690,7690,7690,7690,0
20240223,162800,5764543400,7690,7690,7690,7690,0
20240223,162700,5764543400,7690,7690,7690,7690,0
20240223,162600,5764543400,7690,7690,7690,7690,0
20240223,162500,5764543400,7690,7690,7690,7690,0
20240223,162400,5764543400,7690,7690,7690,7690,0
20240223,162300,5764543400,7690,7690,7690,7690,0
20240223,162200,5764543400,7690,7690,7690,7690,0
20240223,162100,5764543400,7690,7690,7690,7690,0
20240223,162000,5764543400,7690,7690,7690,7690,0
20240223,161900,5764543400,7690,7690,7690,7690,0
20240223,161800,5764543400,7690,7690,7690,7690,0
20240223,161700,5764543400,7690,7690,7690,7690,0
20240223,161600,5764543400,7690,7690,7690,7690,0
20240223,161500,5764543400,7690,7690,7690,7690,0
20240223,161400,5764543400,7690,7690,7690,7690,0
20240223,161300,5764543400,7690,7690,7690,7690,0
20240223,161200,5764543400,7690,7690,7690,7690,0
20240223,161100,5764543400,7690,7690,7690,7690,0
20240223,161000,5764543400,7690,7690,7690,7690,0
20240223,160900,5764543400,7690,7690,7690,7690,0
20240223,160800,5764543400,7690,7690,7690,7690,16593
20240223,160700,5764543400,7690,7690,7690,7690,0
20240223,160600,5764543400,7690,7690,7690,7690,0
20240223,160500,5764543400,7690,7690,7690,7690,0
20240223,160400,5764543400,7690,7690,7690,7690,0
20240223,160300,5764543400,7690,7690,7690,7690,0
20240223,160200,5764543400,7690,7690,7690,7690,0
20240223,160100,5764543400,7690,7690,7690,7690,0
20240223,160000,5764543400,7690,7690,7690,7690,0
20240223,155900,5764543400,7690,7690,7690,7690,0
20240223,155800,5764543400,7690,7690,7690,7690,0
20240223,155700,5764543400,7690,7690,7690,7690,0
20240223,155600,5764543400,7690,7690,7690,7690,0
20240223,155500,5764543400,7690,7690,7690,7690,0
20240223,155400,5764543400,7690,7690,7690,7690,0
20240223,155300,5764543400,7690,7690,7690,7690,0
20240223,155200,5764543400,7690,7690,7690,7690,0
20240223,155100,5764543400,7690,7690,7690,7690,0
20240223,155000,5764543400,7690,7690,7690,7690,0
20240223,154900,5764543400,7690,7690,7690,7690,0
20240223,154800,5764543400,7690,7690,7690,7690,0
20240223,154700,5764543400,7690,7690,7690,7690,0
20240223,154600,5764543400,7690,7690,7690,7690,0
20240223,154500,5764543400,7690,7690,7690,7690,0
20240223,154400,5764543400,7690,7690,7690,7690,0
20240223,154300,5764543400,7690,7690,7690,7690,0
20240223,154200,5764543400,7690,7690,7690,7690,0
20240223,154100,5764543400,7690,7690,7690,7690,0
20240223,154000,5764543400,7690,7690,7690,7690,0
20240223,153900,5764543400,7690,7690,7690,7690,0
20240223,153800,5764543400,7690,7690,7690,7690,16593
20240223,153700,5764543400,7690,7690,7690,7690,0
20240223,153600,5764543400,7690,7690,7690,7690,0
20240223,153500,5764543400,7690,7690,7690,7690,0
20240223,153400,5764543400,7690,7690,7690,7690,0
20240223,153300,5764543400,7690,7690,7690,7690,0
20240223,153200,5764543400,7690,7690,7690,7690,0
20240223,153100,5764543400,7690,7690,7690,7690,0
20240223,153000,5764543400,7690,7690,7690,7690,16593
20240223,152900,5636943230,7710,7710,7710,7710,0
20240223,152800,5636943230,7710,7710,7710,7710,0
20240223,152700,5636943230,7710,7710,7710,7710,0
20240223,152600,5636943230,7710,7710,7710,7710,0
20240223,152500,5636943230,7710,7710,7710,7710,0
20240223,152400,5636943230,7710,7710,7710,7710,0
20240223,152300,5636943230,7710,7710,7710,7710,0
20240223,152200,5636943230,7710,7710,7710,7710,0
20240223,152100,5636943230,7710,7710,7710,7710,0
20240223,152000,5636943230,7710,7710,7710,7710,0
20240223,151900,5636943230,7710,7720,7740,7710,2004
20240223,151800,5621463150,7730,7720,7730,7710,447
20240223,151700,5618013920,7730,7720,7730,7710,1963
20240223,151600,5602857190,7720,7710,7730,7710,1606
20240223,151500,5590456580,7720,7710,7720,7710,512
20240223,151400,5586507090,7710,7710,7720,7710,53
20240223,151300,5586098290,7710,7710,7730,7700,1105
20240223,151200,5577563190,7700,7700,7710,7700,991
20240223,151100,5569924540,7710,7710,7710,7700,972
20240223,151000,5562436020,7720,7710,7720,7700,963
20240223,150900,5555014820,7710,7710,7720,7700,640
20240223,150800,5550080840,7720,7710,7720,7700,499
20240223,150700,5546233270,7710,7740,7740,7710,446
20240223,150600,5542793900,7750,7700,7750,7700,1786
20240223,150500,5528978770,7700,7700,7710,7690,2194
20240223,150400,5512091090,7700,7740,7740,7700,988
20240223,150300,5504467970,7690,7730,7740,7690,3507
20240223,150200,5477415920,7710,7720,7740,7710,3373
20240223,150100,5451377550,7730,7720,7730,7700,2526
20240223,150000,5431903370,7730,7720,7730,7720,3584
20240223,145900,5404217570,7730,7750,7760,7730,2444
20240223,145800,5385295340,7760,7760,7760,7750,3647
20240223,145700,5357005540,7770,7780,7780,7760,172
20240223,145600,5355669230,7790,7780,7790,7780,159
20240223,145500,5354431210,7780,7790,7790,7780,346
20240223,145400,5351738810,7790,7800,7800,7790,838
20240223,145300,5345203880,7800,7800,7800,7790,1558
20240223,145200,5333051520,7810,7770,7810,7770,2297
20240223,145100,5315175220,7770,7780,7780,7770,2067
20240223,145000,5299105790,7790,7780,7800,7780,1313
20240223,144900,5288883770,7770,7780,7780,7770,711
20240223,144800,5283355370,7780,7800,7810,7780,1422
20240223,144700,5272278590,7800,7810,7810,7780,7182
20240223,144600,5216384030,7810,7780,7810,7780,769
20240223,144500,5210386970,7780,7780,7800,7780,2392
20240223,144400,5191774410,7780,7810,7820,7780,3036
20240223,144300,5168082410,7810,7780,7820,7770,3817
20240223,144200,5138293490,7810,7810,7810,7780,6481
20240223,144100,5087732970,7810,7780,7810,7770,6595
20240223,144000,5036327690,7770,7760,7790,7750,2761
20240223,143900,5014879460,7760,7750,7760,7740,796
20240223,143800,5008710150,7750,7750,7750,7730,697
20240223,143700,5003309780,7750,7740,7750,7730,393
20240223,143600,5000267360,7740,7750,7750,7700,2257
20240223,143500,4982850340,7750,7760,7760,7740,908
20240223,143400,4975817610,7750,7760,7760,7750,566
20240223,143300,4971427720,7770,7790,7790,7770,1693
20240223,143200,4958249600,7780,7780,7780,7770,515
20240223,143100,4954246760,7780,7750,7780,7750,476
20240223,143000,4950554010,7750,7750,7750,7750,212
20240223,142900,4948911010,7750,7750,7760,7750,1127
20240223,142800,4940175200,7750,7760,7760,7740,343
20240223,142700,4937516960,7740,7740,7770,7710,4131
20240223,142600,4905556010,7740,7750,7760,7740,183
20240223,142500,4904137950,7740,7750,7750,7720,1333
20240223,142400,4893822510,7760,7750,7760,7740,176
20240223,142300,4892458370,7740,7750,7760,7740,1647
20240223,142200,4879690920,7750,7750,7770,7750,1833
20240223,142100,4865483230,7750,7790,7800,7750,7729
20240223,142000,4805426010,7790,7790,7800,7770,3950
20240223,141900,4774675450,7790,7780,7810,7780,10258
20240223,141800,4694656990,7790,7780,7790,7750,6287
20240223,141700,4645685330,7780,7750,7780,7750,2499
20240223,141600,4626286910,7760,7790,7790,7740,1403
20240223,141500,4615392970,7800,7720,7800,7710,6184
20240223,141400,4567326130,7720,7710,7730,7710,496
20240223,141300,4563492350,7730,7690,7730,7680,116
20240223,141200,4562599420,7690,7690,7740,7670,1290
20240223,141100,4552634760,7690,7740,7750,7640,4994
20240223,141000,4514274190,7740,7790,7790,7740,4718
20240223,140900,4477594430,7790,7700,7790,7700,11784
20240223,140800,4386241560,7710,7700,7710,7700,626
20240223,140700,4381418350,7680,7690,7690,7680,1021
20240223,140600,4373570150,7690,7690,7700,7690,602
20240223,140500,4368935770,7690,7680,7690,7680,232
20240223,140400,4367151990,7680,7680,7690,7680,304
20240223,140300,4364816970,7680,7700,7700,7680,521
20240223,140200,4360809970,7700,7680,7700,7680,1747
20240223,140100,4347367850,7680,7680,7680,7680,303
20240223,140000,4345040810,7670,7670,7670,7670,220
20240223,135900,4343353410,7680,7660,7680,7650,903
20240223,135800,4336424670,7650,7650,7650,7650,600
20240223,135700,4331834670,7650,7650,7650,7650,565
20240223,135600,4327512420,7660,7660,7660,7660,102
20240223,135500,4326731100,7670,7660,7670,7650,1672
20240223,135400,4313928820,7660,7660,7680,7660,144
20240223,135300,4312825570,7660,7660,7660,7660,529
20240223,135200,4308773430,7670,7670,7680,7670,546
20240223,135100,4304585470,7690,7690,7690,7690,872
20240223,135000,4297879790,7690,7690,7700,7680,536
20240223,134900,4293758170,7700,7630,7700,7630,4489
20240223,134800,4259278990,7630,7630,7650,7630,713
20240223,134700,4253828040,7650,7650,7650,7650,72
20240223,134600,4253277240,7650,7650,7650,7650,0
20240223,134500,4253277240,7650,7650,7650,7650,86
20240223,134400,4252619340,7650,7610,7650,7610,419
20240223,134300,4249418970,7650,7650,7650,7650,283
20240223,134200,4247254020,7650,7650,7650,7590,5404
20240223,134100,4206042790,7650,7680,7680,7650,106
20240223,134000,4205230360,7680,7660,7700,7650,2065
20240223,133900,4189356240,7670,7660,7670,7660,31
20240223,133800,4189118630,7660,7660,7670,7650,279
20240223,133700,4186981450,7630,7650,7650,7630,162
20240223,133600,4185742480,7630,7630,7630,7630,9
20240223,133500,4185673810,7640,7630,7640,7630,163
20240223,133400,4184429550,7620,7620,7630,7620,1434
20240223,133300,4173498800,7630,7640,7640,7630,558
20240223,133200,4169240860,7650,7670,7680,7620,6079
20240223,133100,4122702940,7670,7670,7690,7670,441
20240223,133000,4119317080,7680,7660,7680,7660,943
20240223,132900,4112079870,7660,7650,7670,7650,375
20240223,132800,4109207340,7650,7670,7690,7650,1081
20240223,132700,4100915630,7670,7710,7710,7670,2697
20240223,132600,4080155710,7710,7740,7760,7710,1869
20240223,132500,4065703270,7740,7740,7760,7710,4892
20240223,132400,4027817630,7750,7750,7770,7740,5690
20240223,132300,3983645940,7750,7670,7750,7650,12635
20240223,132200,3886110730,7670,7610,7680,7610,7331
20240223,132100,3829952640,7600,7530,7600,7530,941
20240223,132000,3822817880,7520,7520,7520,7510,522
20240223,131900,3818893520,7520,7520,7520,7520,0
20240223,131800,3818893520,7520,7530,7530,7520,123
20240223,131700,3817968460,7570,7570,7570,7570,5
20240223,131600,3817930610,7570,7570,7570,7570,20
20240223,131500,3817779210,7580,7580,7580,7580,0
20240223,131400,3817779210,7580,7520,7580,7520,2841
20240223,131300,3796356320,7500,7500,7530,7500,469
20240223,131200,3792838510,7500,7490,7500,7490,42
20240223,131100,3792523560,7500,7490,7500,7490,1003
20240223,131000,3785006090,7490,7510,7510,7480,742
20240223,130900,3779444730,7560,7560,7560,7560,0
20240223,130800,3779444730,7560,7550,7560,7500,5352
20240223,130700,3739274340,7560,7540,7560,7540,30
20240223,130600,3739048040,7530,7550,7550,7530,283
20240223,130500,3736911720,7550,7540,7550,7530,488
20240223,130400,3733235140,7540,7530,7550,7530,203
20240223,130300,3731704470,7520,7520,7520,7520,30
20240223,130200,3731478870,7520,7540,7540,7520,43
20240223,130100,3731155420,7540,7550,7550,7540,3
20240223,130000,3731132780,7520,7520,7550,7520,633
20240223,125900,3726369970,7520,7510,7520,7510,37
20240223,125800,3726091810,7520,7520,7520,7520,28
20240223,125700,3725881250,7520,7520,7520,7510,70
20240223,125600,3725355520,7540,7500,7540,7500,298
20240223,125500,3723120480,7500,7500,7500,7500,20
20240223,125400,3722970480,7500,7500,7500,7500,767
20240223,125300,3717217980,7500,7500,7500,7500,93
20240223,125200,3716520480,7500,7500,7510,7500,845
20240223,125100,3710181690,7530,7530,7530,7530,2
20240223,125000,3710166630,7540,7540,7540,7510,202
20240223,124900,3708646580,7510,7500,7510,7500,1640
20240223,124800,3696341610,7510,7510,7510,7510,20
20240223,124700,3696191410,7510,7510,7510,7510,382
20240223,124600,3693322590,7510,7500,7510,7500,138
20240223,124500,3692287390,7510,7500,7510,7500,37
20240223,124400,3692009830,7500,7500,7510,7500,1225
20240223,124300,3682821730,7500,7510,7510,7500,6336
20240223,124200,3635289420,7510,7520,7520,7510,3364
20240223,124100,3610018380,7560,7530,7560,7520,102
20240223,124000,3609250300,7520,7530,7550,7520,799
20240223,123900,3603230340,7530,7540,7550,7520,2701
20240223,123800,3582885050,7540,7550,7550,7540,38
20240223,123700,3582598520,7540,7540,7540,7540,66
20240223,123600,3582100880,7540,7550,7550,7540,952
20240223,123500,3574919800,7540,7540,7540,7540,717
20240223,123400,3569513620,7540,7540,7540,7540,103
20240223,123300,3568737000,7550,7550,7590,7550,660
20240223,123200,3563753920,7550,7540,7550,7540,403
20240223,123100,3560712270,7540,7540,7540,7540,238
20240223,123000,3558917750,7530,7530,7530,7530,0
20240223,122900,3558917750,7530,7560,7570,7530,5384
20240223,122800,3518270520,7570,7560,7570,7560,38
20240223,122700,3517983230,7560,7570,7570,7560,866
20240223,122600,3511435270,7560,7570,7570,7560,160
20240223,122500,3510225570,7570,7570,7580,7570,184
20240223,122400,3508832670,7580,7580,7580,7570,541
20240223,122300,3504733980,7580,7580,7580,7580,0
20240223,122200,3504733980,7580,7580,7580,7580,46
20240223,122100,3504385300,7580,7590,7600,7580,244
20240223,122000,3502532370,7600,7600,7600,7600,66
20240223,121900,3502030770,7600,7580,7600,7580,117
20240223,121800,3501143850,7570,7580,7580,7570,304
20240223,121700,3498841570,7580,7580,7580,7580,90
20240223,121600,3498159370,7580,7580,7580,7580,131
20240223,121500,3497166390,7570,7570,7570,7570,50
20240223,121400,3496787890,7570,7570,7570,7570,68
20240223,121300,3496273130,7570,7570,7570,7560,98
20240223,121200,3495531640,7570,7570,7570,7570,1654
20240223,121100,3483010860,7570,7570,7570,7570,9
20240223,121000,3482942730,7580,7570,7580,7570,797
20240223,120900,3476903680,7570,7570,7580,7570,4
20240223,120800,3476873380,7580,7570,7580,7570,140
20240223,120700,3475813530,7570,7580,7580,7570,356
20240223,120600,3473117050,7580,7580,7580,7580,124
20240223,120500,3472177130,7580,7600,7600,7580,3456
20240223,120400,3445958990,7610,7610,7610,7610,25
20240223,120300,3445768740,7620,7620,7620,7620,207
20240223,120200,3444191400,7630,7630,7630,7630,1
20240223,120100,3444183770,7610,7610,7610,7610,103
20240223,120000,3443399940,7630,7610,7630,7610,6
20240223,115900,3443354180,7640,7630,7640,7620,1098
20240223,115800,3434977110,7640,7640,7640,7640,1573
20240223,115700,3422959390,7640,7640,7640,7640,39
20240223,115600,3422661430,7620,7620,7620,7620,0
20240223,115500,3422661430,7620,7630,7640,7620,1303
20240223,115400,3412721010,7630,7630,7630,7630,182
20240223,115300,3411332350,7620,7620,7620,7620,100
20240223,115200,3410570350,7620,7610,7620,7600,132
20240223,115100,3409565710,7620,7620,7620,7620,0
20240223,115000,3409565710,7620,7600,7620,7600,55
20240223,114900,3409147610,7600,7600,7600,7600,1
20240223,114800,3409140010,7600,7600,7600,7600,94
20240223,114700,3408425610,7600,7620,7620,7600,175
20240223,114600,3407093550,7620,7600,7620,7600,2
20240223,114500,3407078330,7600,7600,7600,7600,7
20240223,114400,3407025130,7600,7600,7600,7600,273
20240223,114300,3404950330,7600,7590,7600,7590,201
20240223,114200,3403424730,7590,7590,7600,7590,74
20240223,114100,3402862670,7610,7580,7610,7580,57
20240223,114000,3402429430,7580,7580,7580,7580,696
20240223,113900,3397153750,7580,7600,7600,7580,1713
20240223,113800,3384154610,7600,7610,7610,7600,1378
20240223,113700,3373681610,7620,7620,7620,7620,557
20240223,113600,3369437270,7620,7620,7620,7620,0
20240223,113500,3369437270,7620,7600,7620,7600,207
20240223,113400,3367860150,7600,7610,7610,7600,150
20240223,113300,3366720120,7600,7600,7600,7600,363
20240223,113200,3363961320,7600,7600,7600,7600,61
20240223,113100,3363497720,7600,7600,7600,7600,807
20240223,113000,3357364520,7600,7600,7600,7600,58
20240223,112900,3356923720,7600,7600,7600,7590,246
20240223,112800,3355054580,7600,7600,7600,7600,200
20240223,112700,3353534580,7620,7590,7620,7590,218
20240223,112600,3351878990,7620,7590,7620,7590,88
20240223,112500,3351208460,7620,7620,7620,7620,106
20240223,112400,3350400740,7580,7580,7590,7570,227
20240223,112300,3348679970,7570,7610,7610,7570,2013
20240223,112200,3333405260,7630,7630,7630,7620,155
20240223,112100,3332223610,7630,7610,7630,7610,115
20240223,112000,3331348420,7620,7620,7620,7620,100
20240223,111900,3330586420,7620,7620,7620,7620,20
20240223,111800,3330434020,7620,7630,7630,7620,831
20240223,111700,3324094720,7630,7630,7630,7630,243
20240223,111600,3322240630,7630,7630,7640,7630,417
20240223,111500,3319058760,7630,7610,7630,7610,20
20240223,111400,3318906210,7620,7610,7620,7610,167
20240223,111300,3317635220,7600,7600,7600,7590,309
20240223,111200,3315287460,7600,7610,7610,7600,395
20240223,111100,3312285370,7600,7610,7610,7600,4
20240223,111000,3312254950,7610,7610,7610,7600,416
20240223,110900,3309093190,7590,7590,7600,7590,519
20240223,110800,3305151680,7590,7600,7600,7590,57
20240223,110700,3304718500,7600,7610,7610,7600,553
20240223,110600,3300515580,7600,7600,7600,7600,329
20240223,110500,3298015180,7610,7610,7620,7610,267
20240223,110400,3295983300,7610,7620,7630,7610,464
20240223,110300,3292451200,7620,7630,7630,7620,18
20240223,110200,3292313880,7610,7610,7630,7610,1269
20240223,110100,3282636770,7630,7630,7630,7630,20
20240223,110000,3282484170,7630,7620,7640,7620,281
20240223,105900,3280340050,7600,7540,7600,7540,2805
20240223,105800,3259035730,7540,7570,7590,7520,440
20240223,105700,3255707780,7570,7560,7580,7510,1562
20240223,105600,3243958090,7560,7560,7570,7560,226
20240223,105500,3242248650,7570,7590,7590,7560,193
20240223,105400,3240787770,7570,7570,7590,7570,777
20240223,105300,3234895840,7570,7570,7590,7570,321
20240223,105200,3232462480,7590,7590,7590,7590,49
20240223,105100,3232090570,7590,7590,7590,7590,2
20240223,105000,3232075390,7590,7540,7590,7530,407
20240223,104900,3229006840,7530,7560,7560,7530,1530
20240223,104800,3217463220,7550,7600,7610,7540,5508
20240223,104700,3175848160,7570,7590,7630,7560,1645
20240223,104600,3163389280,7590,7600,7600,7560,2362
20240223,104500,3145476050,7600,7610,7610,7580,132
20240223,104400,3144472930,7570,7600,7600,7570,2140
20240223,104300,3128255310,7600,7610,7610,7600,13
20240223,104200,3128156480,7610,7600,7610,7600,437
20240223,104100,3124832270,7600,7630,7630,7600,679
20240223,104000,3119663240,7580,7610,7610,7580,3139
20240223,103900,3095861180,7590,7620,7630,7590,3733
20240223,103800,3067482670,7620,7600,7620,7600,432
20240223,103700,3064191190,7600,7630,7630,7600,389
20240223,103600,3061228800,7630,7630,7630,7630,2645
20240223,103500,3041047450,7630,7590,7630,7590,600
20240223,103400,3036485130,7560,7650,7650,7560,2075
20240223,103300,3020753920,7600,7650,7650,7600,5759
20240223,103200,2976942710,7670,7690,7690,7640,3607
20240223,103100,2949322020,7690,7700,7700,7690,1492
20240223,103000,2937835270,7700,7690,7700,7680,233
20240223,102900,2936045320,7700,7700,7700,7680,210
20240223,102800,2934429520,7700,7720,7720,7700,511
20240223,102700,2930490140,7720,7710,7720,7710,103
20240223,102600,2929695170,7720,7700,7720,7700,1250
20240223,102500,2920047390,7700,7690,7700,7670,1521
20240223,102400,2908359410,7690,7700,7740,7690,1788
20240223,102300,2894580450,7690,7730,7740,7690,5971
20240223,102200,2848595980,7730,7730,7730,7730,314
20240223,102100,2846168760,7730,7730,7730,7730,138
20240223,102000,2845102020,7740,7720,7740,7720,1169
20240223,101900,2836071300,7720,7720,7740,7710,905
20240223,101800,2829083090,7710,7720,7730,7690,8386
20240223,101700,2764505110,7720,7730,7730,7720,1032
20240223,101600,2756537380,7730,7730,7740,7720,3912
20240223,101500,2726293920,7730,7750,7780,7730,5665
20240223,101400,2682423780,7750,7770,7780,7750,3301
20240223,101300,2656800770,7780,7770,7790,7760,2649
20240223,101200,2636191740,7770,7760,7780,7760,3071
20240223,101100,2612328830,7760,7760,7760,7750,2379
20240223,101000,2593872690,7760,7740,7770,7740,3970
20240223,100900,2563096390,7740,7730,7740,7730,1502
20240223,100800,2551483580,7740,7730,7750,7730,1780
20240223,100700,2537705840,7730,7720,7740,7720,437
20240223,100600,2534328540,7720,7720,7730,7720,1677
20240223,100500,2521373260,7720,7720,7730,7720,397
20240223,100400,2518307250,7730,7730,7730,7710,2331
20240223,100300,2500321960,7730,7710,7730,7700,655
20240223,100200,2495274770,7730,7730,7740,7700,205
20240223,100100,2493694250,7690,7710,7740,7690,4400
20240223,100000,2459721040,7720,7710,7720,7700,2961
20240223,095900,2436888630,7730,7710,7730,7710,7204
20240223,095800,2381301460,7710,7690,7710,7690,1411
20240223,095700,2370433400,7690,7720,7730,7690,3869
20240223,095600,2340614760,7720,7700,7730,7700,2312
20240223,095500,2322799540,7700,7740,7740,7700,2659
20240223,095400,2302286170,7740,7690,7740,7680,13219
20240223,095300,2200437830,7680,7690,7700,7660,6242
20240223,095200,2152473970,7700,7700,7710,7690,3552
20240223,095100,2125110680,7700,7700,7700,7670,4105
20240223,095000,2093534800,7700,7640,7700,7640,3833
20240223,094900,2064121900,7640,7650,7650,7630,860
20240223,094800,2057549190,7650,7630,7650,7620,393
20240223,094700,2054545340,7630,7640,7640,7630,380
20240223,094600,2051643710,7620,7600,7620,7600,688
20240223,094500,2046409060,7600,7620,7660,7600,2641
20240223,094400,2026260250,7610,7580,7620,7580,3768
20240223,094300,1997653340,7570,7560,7610,7560,3834
20240223,094200,1968605900,7510,7560,7580,7510,1999
20240223,094100,1953514920,7560,7540,7580,7530,2856
20240223,094000,1931959910,7520,7480,7540,7450,2223
20240223,093900,1915289910,7480,7450,7480,7440,1811
20240223,093800,1901778610,7440,7440,7450,7430,929
20240223,093700,1894866800,7440,7440,7440,7440,1216
20240223,093600,1885819760,7430,7420,7430,7410,568
20240223,093500,1881603530,7410,7420,7420,7410,3771
20240223,093400,1853624880,7420,7430,7430,7420,3575
20240223,093300,1827068130,7430,7450,7450,7430,5225
20240223,093200,1788194200,7450,7470,7470,7450,203
20240223,093100,1786681590,7450,7460,7470,7450,1574
20240223,093000,1774952710,7470,7450,7470,7440,884
20240223,092900,1768365740,7450,7410,7470,7410,3786
20240223,092800,1740245990,7400,7390,7410,7380,1269
20240223,092700,1730877410,7380,7420,7420,7370,1078
20240223,092600,1722914790,7420,7450,7450,7370,12680
20240223,092500,1629158690,7450,7440,7450,7420,3729
20240223,092400,1601455860,7450,7410,7450,7410,1406
20240223,092300,1591007710,7450,7400,7450,7380,3563
20240223,092200,1564605980,7420,7360,7420,7360,2130
20240223,092100,1548874880,7360,7370,7370,7350,2327
20240223,092000,1531735150,7370,7310,7370,7300,7716
20240223,091900,1475254880,7330,7350,7360,7300,10922
20240223,091800,1395246310,7340,7340,7370,7310,7371
20240223,091700,1341220030,7340,7360,7390,7340,7477
20240223,091600,1286254740,7370,7400,7400,7350,11358
20240223,091500,1202475810,7400,7400,7430,7380,13948
20240223,091400,1099343650,7400,7490,7490,7400,16292
20240223,091300,978119550,7470,7470,7490,7450,3186
20240223,091200,954347180,7470,7500,7500,7470,3923
20240223,091100,924990710,7500,7470,7500,7470,4296
20240223,091000,892861530,7480,7450,7480,7450,11394
20240223,090900,807852030,7450,7540,7560,7450,21342
20240223,090800,647842360,7560,7560,7560,7530,5837
20240223,090700,603840690,7550,7560,7590,7550,3030
20240223,090600,580924160,7590,7560,7590,7550,3116
20240223,090500,557376520,7560,7610,7610,7560,3295
20240223,090400,532414720,7580,7590,7610,7570,9437
20240223,090300,460882330,7590,7630,7640,7590,5208
20240223,090200,421269170,7640,7650,7650,7590,2617
20240223,090100,401304760,7650,7810,7810,7480,27846
20240223,090000,188407310,7850,7840,7850,7700,24151