stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,210900,3538936260,6270,6270,6270,6270,11753
20240220,210800,3538936260,6270,6270,6270,6270,0
20240220,210700,3538936260,6270,6270,6270,6270,0
20240220,210600,3538936260,6270,6270,6270,6270,0
20240220,210500,3538936260,6270,6270,6270,6270,0
20240220,210400,3538936260,6270,6270,6270,6270,0
20240220,210300,3538936260,6270,6270,6270,6270,0
20240220,210200,3538936260,6270,6270,6270,6270,0
20240220,210100,3538936260,6270,6270,6270,6270,0
20240220,210000,3538936260,6270,6270,6270,6270,0
20240220,205900,3538936260,6270,6270,6270,6270,0
20240220,205800,3538936260,6270,6270,6270,6270,0
20240220,205700,3538936260,6270,6270,6270,6270,0
20240220,205600,3538936260,6270,6270,6270,6270,0
20240220,205500,3538936260,6270,6270,6270,6270,0
20240220,205400,3538936260,6270,6270,6270,6270,0
20240220,205300,3538936260,6270,6270,6270,6270,0
20240220,205200,3538936260,6270,6270,6270,6270,0
20240220,205100,3538936260,6270,6270,6270,6270,0
20240220,205000,3538936260,6270,6270,6270,6270,0
20240220,204900,3538936260,6270,6270,6270,6270,0
20240220,204800,3538936260,6270,6270,6270,6270,0
20240220,204700,3538936260,6270,6270,6270,6270,0
20240220,204600,3538936260,6270,6270,6270,6270,0
20240220,204500,3538936260,6270,6270,6270,6270,0
20240220,204400,3538936260,6270,6270,6270,6270,0
20240220,204300,3538936260,6270,6270,6270,6270,0
20240220,204200,3538936260,6270,6270,6270,6270,0
20240220,204100,3538936260,6270,6270,6270,6270,0
20240220,204000,3538936260,6270,6270,6270,6270,0
20240220,203900,3538936260,6270,6270,6270,6270,11753
20240220,203800,3538936260,6270,6270,6270,6270,0
20240220,203700,3538936260,6270,6270,6270,6270,0
20240220,203600,3538936260,6270,6270,6270,6270,0
20240220,203500,3538936260,6270,6270,6270,6270,0
20240220,203400,3538936260,6270,6270,6270,6270,0
20240220,203300,3538936260,6270,6270,6270,6270,0
20240220,203200,3538936260,6270,6270,6270,6270,0
20240220,203100,3538936260,6270,6270,6270,6270,0
20240220,203000,3538936260,6270,6270,6270,6270,0
20240220,202900,3538936260,6270,6270,6270,6270,0
20240220,202800,3538936260,6270,6270,6270,6270,0
20240220,202700,3538936260,6270,6270,6270,6270,0
20240220,202600,3538936260,6270,6270,6270,6270,0
20240220,202500,3538936260,6270,6270,6270,6270,0
20240220,202400,3538936260,6270,6270,6270,6270,0
20240220,202300,3538936260,6270,6270,6270,6270,0
20240220,202200,3538936260,6270,6270,6270,6270,0
20240220,202100,3538936260,6270,6270,6270,6270,0
20240220,202000,3538936260,6270,6270,6270,6270,0
20240220,201900,3538936260,6270,6270,6270,6270,0
20240220,201800,3538936260,6270,6270,6270,6270,0
20240220,201700,3538936260,6270,6270,6270,6270,0
20240220,201600,3538936260,6270,6270,6270,6270,0
20240220,201500,3538936260,6270,6270,6270,6270,0
20240220,201400,3538936260,6270,6270,6270,6270,0
20240220,201300,3538936260,6270,6270,6270,6270,0
20240220,201200,3538936260,6270,6270,6270,6270,0
20240220,201100,3538936260,6270,6270,6270,6270,0
20240220,201000,3538936260,6270,6270,6270,6270,0
20240220,200900,3538936260,6270,6270,6270,6270,11753
20240220,200800,3538936260,6270,6270,6270,6270,0
20240220,200700,3538936260,6270,6270,6270,6270,0
20240220,200600,3538936260,6270,6270,6270,6270,0
20240220,200500,3538936260,6270,6270,6270,6270,0
20240220,200400,3538936260,6270,6270,6270,6270,0
20240220,200300,3538936260,6270,6270,6270,6270,0
20240220,200200,3538936260,6270,6270,6270,6270,0
20240220,200100,3538936260,6270,6270,6270,6270,0
20240220,200000,3538936260,6270,6270,6270,6270,0
20240220,195900,3538936260,6270,6270,6270,6270,0
20240220,195800,3538936260,6270,6270,6270,6270,0
20240220,195700,3538936260,6270,6270,6270,6270,0
20240220,195600,3538936260,6270,6270,6270,6270,0
20240220,195500,3538936260,6270,6270,6270,6270,0
20240220,195400,3538936260,6270,6270,6270,6270,0
20240220,195300,3538936260,6270,6270,6270,6270,0
20240220,195200,3538936260,6270,6270,6270,6270,0
20240220,195100,3538936260,6270,6270,6270,6270,0
20240220,195000,3538936260,6270,6270,6270,6270,0
20240220,194900,3538936260,6270,6270,6270,6270,0
20240220,194800,3538936260,6270,6270,6270,6270,0
20240220,194700,3538936260,6270,6270,6270,6270,0
20240220,194600,3538936260,6270,6270,6270,6270,0
20240220,194500,3538936260,6270,6270,6270,6270,0
20240220,194400,3538936260,6270,6270,6270,6270,0
20240220,194300,3538936260,6270,6270,6270,6270,0
20240220,194200,3538936260,6270,6270,6270,6270,0
20240220,194100,3538936260,6270,6270,6270,6270,0
20240220,194000,3538936260,6270,6270,6270,6270,0
20240220,193900,3538936260,6270,6270,6270,6270,11753
20240220,193800,3538936260,6270,6270,6270,6270,0
20240220,193700,3538936260,6270,6270,6270,6270,0
20240220,193600,3538936260,6270,6270,6270,6270,0
20240220,193500,3538936260,6270,6270,6270,6270,0
20240220,193400,3538936260,6270,6270,6270,6270,0
20240220,193300,3538936260,6270,6270,6270,6270,0
20240220,193200,3538936260,6270,6270,6270,6270,0
20240220,193100,3538936260,6270,6270,6270,6270,0
20240220,193000,3538936260,6270,6270,6270,6270,0
20240220,192900,3538936260,6270,6270,6270,6270,0
20240220,192800,3538936260,6270,6270,6270,6270,0
20240220,192700,3538936260,6270,6270,6270,6270,0
20240220,192600,3538936260,6270,6270,6270,6270,0
20240220,192500,3538936260,6270,6270,6270,6270,0
20240220,192400,3538936260,6270,6270,6270,6270,0
20240220,192300,3538936260,6270,6270,6270,6270,0
20240220,192200,3538936260,6270,6270,6270,6270,0
20240220,192100,3538936260,6270,6270,6270,6270,0
20240220,192000,3538936260,6270,6270,6270,6270,0
20240220,191900,3538936260,6270,6270,6270,6270,0
20240220,191800,3538936260,6270,6270,6270,6270,0
20240220,191700,3538936260,6270,6270,6270,6270,0
20240220,191600,3538936260,6270,6270,6270,6270,0
20240220,191500,3538936260,6270,6270,6270,6270,0
20240220,191400,3538936260,6270,6270,6270,6270,0
20240220,191300,3538936260,6270,6270,6270,6270,0
20240220,191200,3538936260,6270,6270,6270,6270,0
20240220,191100,3538936260,6270,6270,6270,6270,0
20240220,191000,3538936260,6270,6270,6270,6270,0
20240220,190900,3538936260,6270,6270,6270,6270,11753
20240220,190800,3538936260,6270,6270,6270,6270,0
20240220,190700,3538936260,6270,6270,6270,6270,0
20240220,190600,3538936260,6270,6270,6270,6270,0
20240220,190500,3538936260,6270,6270,6270,6270,0
20240220,190400,3538936260,6270,6270,6270,6270,0
20240220,190300,3538936260,6270,6270,6270,6270,0
20240220,190200,3538936260,6270,6270,6270,6270,0
20240220,190100,3538936260,6270,6270,6270,6270,0
20240220,190000,3538936260,6270,6270,6270,6270,0
20240220,185900,3538936260,6270,6270,6270,6270,0
20240220,185800,3538936260,6270,6270,6270,6270,0
20240220,185700,3538936260,6270,6270,6270,6270,0
20240220,185600,3538936260,6270,6270,6270,6270,0
20240220,185500,3538936260,6270,6270,6270,6270,0
20240220,185400,3538936260,6270,6270,6270,6270,0
20240220,185300,3538936260,6270,6270,6270,6270,0
20240220,185200,3538936260,6270,6270,6270,6270,0
20240220,185100,3538936260,6270,6270,6270,6270,0
20240220,185000,3538936260,6270,6270,6270,6270,0
20240220,184900,3538936260,6270,6270,6270,6270,0
20240220,184800,3538936260,6270,6270,6270,6270,0
20240220,184700,3538936260,6270,6270,6270,6270,0
20240220,184600,3538936260,6270,6270,6270,6270,0
20240220,184500,3538936260,6270,6270,6270,6270,0
20240220,184400,3538936260,6270,6270,6270,6270,0
20240220,184300,3538936260,6270,6270,6270,6270,0
20240220,184200,3538936260,6270,6270,6270,6270,0
20240220,184100,3538936260,6270,6270,6270,6270,0
20240220,184000,3538936260,6270,6270,6270,6270,0
20240220,183900,3538936260,6270,6270,6270,6270,11753
20240220,183800,3538936260,6270,6270,6270,6270,0
20240220,183700,3538936260,6270,6270,6270,6270,0
20240220,183600,3538936260,6270,6270,6270,6270,0
20240220,183500,3538936260,6270,6270,6270,6270,0
20240220,183400,3538936260,6270,6270,6270,6270,0
20240220,183300,3538936260,6270,6270,6270,6270,0
20240220,183200,3538936260,6270,6270,6270,6270,0
20240220,183100,3538936260,6270,6270,6270,6270,0
20240220,183000,3538936260,6270,6270,6270,6270,0
20240220,182900,3538936260,6270,6270,6270,6270,0
20240220,182800,3538936260,6270,6270,6270,6270,0
20240220,182700,3538936260,6270,6270,6270,6270,0
20240220,182600,3538936260,6270,6270,6270,6270,0
20240220,182500,3538936260,6270,6270,6270,6270,0
20240220,182400,3538936260,6270,6270,6270,6270,0
20240220,182300,3538936260,6270,6270,6270,6270,0
20240220,182200,3538936260,6270,6270,6270,6270,0
20240220,182100,3538936260,6270,6270,6270,6270,0
20240220,182000,3538936260,6270,6270,6270,6270,0
20240220,181900,3538936260,6270,6270,6270,6270,0
20240220,181800,3538936260,6270,6270,6270,6270,0
20240220,181700,3538936260,6270,6270,6270,6270,0
20240220,181600,3538936260,6270,6270,6270,6270,0
20240220,181500,3538936260,6270,6270,6270,6270,0
20240220,181400,3538936260,6270,6270,6270,6270,0
20240220,181300,3538936260,6270,6270,6270,6270,0
20240220,181200,3538936260,6270,6270,6270,6270,0
20240220,181100,3538936260,6270,6270,6270,6270,0
20240220,181000,3538936260,6270,6270,6270,6270,0
20240220,180900,3538936260,6270,6270,6270,6270,11753
20240220,180800,3538936260,6270,6270,6270,6270,0
20240220,180700,3538936260,6270,6270,6270,6270,0
20240220,180600,3538936260,6270,6270,6270,6270,0
20240220,180500,3538936260,6270,6270,6270,6270,0
20240220,180400,3538936260,6270,6270,6270,6270,0
20240220,180300,3538936260,6270,6270,6270,6270,0
20240220,180200,3538936260,6270,6270,6270,6270,0
20240220,180100,3538936260,6270,6270,6270,6270,0
20240220,180000,3538936260,6270,6270,6270,6270,0
20240220,175900,3538936260,6270,6270,6270,6270,0
20240220,175800,3538936260,6270,6270,6270,6270,0
20240220,175700,3538936260,6270,6270,6270,6270,0
20240220,175600,3538936260,6270,6270,6270,6270,0
20240220,175500,3538936260,6270,6270,6270,6270,0
20240220,175400,3538936260,6270,6270,6270,6270,0
20240220,175300,3538936260,6270,6270,6270,6270,0
20240220,175200,3538936260,6270,6270,6270,6270,0
20240220,175100,3538936260,6270,6270,6270,6270,0
20240220,175000,3538936260,6270,6270,6270,6270,0
20240220,174900,3538936260,6270,6270,6270,6270,0
20240220,174800,3538936260,6270,6270,6270,6270,0
20240220,174700,3538936260,6270,6270,6270,6270,0
20240220,174600,3538936260,6270,6270,6270,6270,0
20240220,174500,3538936260,6270,6270,6270,6270,0
20240220,174400,3538936260,6270,6270,6270,6270,0
20240220,174300,3538936260,6270,6270,6270,6270,0
20240220,174200,3538936260,6270,6270,6270,6270,0
20240220,174100,3538936260,6270,6270,6270,6270,0
20240220,174000,3538936260,6270,6270,6270,6270,0
20240220,173900,3538936260,6270,6270,6270,6270,11753
20240220,173800,3538936260,6270,6270,6270,6270,0
20240220,173700,3538936260,6270,6270,6270,6270,0
20240220,173600,3538936260,6270,6270,6270,6270,0
20240220,173500,3538936260,6270,6270,6270,6270,0
20240220,173400,3538936260,6270,6270,6270,6270,0
20240220,173300,3538936260,6270,6270,6270,6270,0
20240220,173200,3538936260,6270,6270,6270,6270,0
20240220,173100,3538936260,6270,6270,6270,6270,0
20240220,173000,3538936260,6270,6270,6270,6270,0
20240220,172900,3538936260,6270,6270,6270,6270,0
20240220,172800,3538936260,6270,6270,6270,6270,0
20240220,172700,3538936260,6270,6270,6270,6270,0
20240220,172600,3538936260,6270,6270,6270,6270,0
20240220,172500,3538936260,6270,6270,6270,6270,0
20240220,172400,3538936260,6270,6270,6270,6270,0
20240220,172300,3538936260,6270,6270,6270,6270,0
20240220,172200,3538936260,6270,6270,6270,6270,0
20240220,172100,3538936260,6270,6270,6270,6270,0
20240220,172000,3538936260,6270,6270,6270,6270,0
20240220,171900,3538936260,6270,6270,6270,6270,0
20240220,171800,3538936260,6270,6270,6270,6270,0
20240220,171700,3538936260,6270,6270,6270,6270,0
20240220,171600,3538936260,6270,6270,6270,6270,0
20240220,171500,3538936260,6270,6270,6270,6270,0
20240220,171400,3538936260,6270,6270,6270,6270,0
20240220,171300,3538936260,6270,6270,6270,6270,0
20240220,171200,3538936260,6270,6270,6270,6270,0
20240220,171100,3538936260,6270,6270,6270,6270,0
20240220,171000,3538936260,6270,6270,6270,6270,0
20240220,170900,3538936260,6270,6270,6270,6270,11753
20240220,170800,3538936260,6270,6270,6270,6270,0
20240220,170700,3538936260,6270,6270,6270,6270,0
20240220,170600,3538936260,6270,6270,6270,6270,0
20240220,170500,3538936260,6270,6270,6270,6270,0
20240220,170400,3538936260,6270,6270,6270,6270,0
20240220,170300,3538936260,6270,6270,6270,6270,0
20240220,170200,3538936260,6270,6270,6270,6270,0
20240220,170100,3538936260,6270,6270,6270,6270,0
20240220,170000,3538936260,6270,6270,6270,6270,0
20240220,165900,3538936260,6270,6270,6270,6270,0
20240220,165800,3538936260,6270,6270,6270,6270,0
20240220,165700,3538936260,6270,6270,6270,6270,0
20240220,165600,3538936260,6270,6270,6270,6270,0
20240220,165500,3538936260,6270,6270,6270,6270,0
20240220,165400,3538936260,6270,6270,6270,6270,0
20240220,165300,3538936260,6270,6270,6270,6270,0
20240220,165200,3538936260,6270,6270,6270,6270,0
20240220,165100,3538936260,6270,6270,6270,6270,0
20240220,165000,3538936260,6270,6270,6270,6270,0
20240220,164900,3538936260,6270,6270,6270,6270,0
20240220,164800,3538936260,6270,6270,6270,6270,0
20240220,164700,3538936260,6270,6270,6270,6270,0
20240220,164600,3538936260,6270,6270,6270,6270,0
20240220,164500,3538936260,6270,6270,6270,6270,0
20240220,164400,3538936260,6270,6270,6270,6270,0
20240220,164300,3538936260,6270,6270,6270,6270,0
20240220,164200,3538936260,6270,6270,6270,6270,0
20240220,164100,3538936260,6270,6270,6270,6270,0
20240220,164000,3538936260,6270,6270,6270,6270,0
20240220,163900,3538936260,6270,6270,6270,6270,11753
20240220,163800,3538936260,6270,6270,6270,6270,0
20240220,163700,3538936260,6270,6270,6270,6270,0
20240220,163600,3538936260,6270,6270,6270,6270,0
20240220,163500,3538936260,6270,6270,6270,6270,0
20240220,163400,3538936260,6270,6270,6270,6270,0
20240220,163300,3538936260,6270,6270,6270,6270,0
20240220,163200,3538936260,6270,6270,6270,6270,0
20240220,163100,3538936260,6270,6270,6270,6270,0
20240220,163000,3538936260,6270,6270,6270,6270,0
20240220,162900,3538936260,6270,6270,6270,6270,0
20240220,162800,3538936260,6270,6270,6270,6270,0
20240220,162700,3538936260,6270,6270,6270,6270,0
20240220,162600,3538936260,6270,6270,6270,6270,0
20240220,162500,3538936260,6270,6270,6270,6270,0
20240220,162400,3538936260,6270,6270,6270,6270,0
20240220,162300,3538936260,6270,6270,6270,6270,0
20240220,162200,3538936260,6270,6270,6270,6270,0
20240220,162100,3538936260,6270,6270,6270,6270,0
20240220,162000,3538936260,6270,6270,6270,6270,0
20240220,161900,3538936260,6270,6270,6270,6270,0
20240220,161800,3538936260,6270,6270,6270,6270,0
20240220,161700,3538936260,6270,6270,6270,6270,0
20240220,161600,3538936260,6270,6270,6270,6270,0
20240220,161500,3538936260,6270,6270,6270,6270,0
20240220,161400,3538936260,6270,6270,6270,6270,0
20240220,161300,3538936260,6270,6270,6270,6270,0
20240220,161200,3538936260,6270,6270,6270,6270,0
20240220,161100,3538936260,6270,6270,6270,6270,0
20240220,161000,3538936260,6270,6270,6270,6270,0
20240220,160900,3538936260,6270,6270,6270,6270,11753
20240220,160800,3538936260,6270,6270,6270,6270,0
20240220,160700,3538936260,6270,6270,6270,6270,0
20240220,160600,3538936260,6270,6270,6270,6270,0
20240220,160500,3538936260,6270,6270,6270,6270,0
20240220,160400,3538936260,6270,6270,6270,6270,0
20240220,160300,3538936260,6270,6270,6270,6270,0
20240220,160200,3538936260,6270,6270,6270,6270,0
20240220,160100,3538936260,6270,6270,6270,6270,0
20240220,160000,3538936260,6270,6270,6270,6270,0
20240220,155900,3538936260,6270,6270,6270,6270,0
20240220,155800,3538936260,6270,6270,6270,6270,0
20240220,155700,3538936260,6270,6270,6270,6270,0
20240220,155600,3538936260,6270,6270,6270,6270,0
20240220,155500,3538936260,6270,6270,6270,6270,0
20240220,155400,3538936260,6270,6270,6270,6270,0
20240220,155300,3538936260,6270,6270,6270,6270,0
20240220,155200,3538936260,6270,6270,6270,6270,0
20240220,155100,3538936260,6270,6270,6270,6270,0
20240220,155000,3538936260,6270,6270,6270,6270,0
20240220,154900,3538936260,6270,6270,6270,6270,0
20240220,154800,3538936260,6270,6270,6270,6270,0
20240220,154700,3538936260,6270,6270,6270,6270,0
20240220,154600,3538936260,6270,6270,6270,6270,0
20240220,154500,3538936260,6270,6270,6270,6270,0
20240220,154400,3538936260,6270,6270,6270,6270,0
20240220,154300,3538936260,6270,6270,6270,6270,0
20240220,154200,3538936260,6270,6270,6270,6270,0
20240220,154100,3538936260,6270,6270,6270,6270,0
20240220,154000,3538936260,6270,6270,6270,6270,0
20240220,153900,3538936260,6270,6270,6270,6270,11753
20240220,153800,3538936260,6270,6270,6270,6270,0
20240220,153700,3538936260,6270,6270,6270,6270,0
20240220,153600,3538936260,6270,6270,6270,6270,0
20240220,153500,3538936260,6270,6270,6270,6270,0
20240220,153400,3538936260,6270,6270,6270,6270,0
20240220,153300,3538936260,6270,6270,6270,6270,0
20240220,153200,3538936260,6270,6270,6270,6270,0
20240220,153100,3538936260,6270,6270,6270,6270,0
20240220,153000,3538936260,6270,6270,6270,6270,11753
20240220,152900,3465244950,6260,6260,6260,6260,0
20240220,152800,3465244950,6260,6260,6260,6260,0
20240220,152700,3465244950,6260,6260,6260,6260,0
20240220,152600,3465244950,6260,6260,6260,6260,0
20240220,152500,3465244950,6260,6260,6260,6260,0
20240220,152400,3465244950,6260,6260,6260,6260,0
20240220,152300,3465244950,6260,6260,6260,6260,0
20240220,152200,3465244950,6260,6260,6260,6260,0
20240220,152100,3465244950,6260,6260,6260,6260,0
20240220,152000,3465244950,6260,6260,6260,6260,0
20240220,151900,3465244950,6260,6240,6260,6240,2150
20240220,151800,3451817500,6240,6240,6240,6230,905
20240220,151700,3446177300,6240,6250,6250,6240,545
20240220,151600,3442774700,6250,6260,6260,6230,9594
20240220,151500,3382820820,6260,6240,6260,6240,1697
20240220,151400,3372215100,6250,6250,6250,6240,786
20240220,151300,3367306560,6240,6260,6260,6240,119
20240220,151200,3366562690,6260,6240,6260,6240,1036
20240220,151100,3360090920,6240,6250,6250,6240,45
20240220,151000,3359810070,6230,6260,6270,6230,3928
20240220,150900,3335254950,6270,6250,6270,6250,1307
20240220,150800,3327075630,6260,6260,6260,6250,1343
20240220,150700,3318680810,6260,6250,6260,6240,1508
20240220,150600,3309254620,6250,6240,6250,6240,1236
20240220,150500,3301539250,6240,6260,6260,6240,1942
20240220,150400,3289415390,6270,6230,6270,6220,5901
20240220,150300,3252598270,6230,6220,6230,6210,1543
20240220,150200,3242996180,6220,6220,6230,6220,442
20240220,150100,3240246700,6230,6210,6230,6210,1006
20240220,150000,3233989290,6220,6220,6220,6210,1331
20240220,145900,3225711470,6220,6220,6220,6210,1100
20240220,145800,3218874790,6220,6220,6240,6220,573
20240220,145700,3215302230,6230,6220,6230,6210,2203
20240220,145600,3201596210,6210,6210,6210,6210,664
20240220,145500,3197472770,6210,6200,6210,6200,1539
20240220,145400,3187930260,6210,6210,6210,6200,1434
20240220,145300,3179028130,6220,6210,6220,6200,3130
20240220,145200,3159590920,6210,6190,6210,6190,2343
20240220,145100,3145071930,6190,6170,6190,6170,560
20240220,145000,3141611000,6180,6180,6180,6170,24
20240220,144900,3141462710,6170,6190,6190,6170,533
20240220,144800,3138173440,6190,6190,6190,6180,235
20240220,144700,3136720340,6190,6190,6190,6190,770
20240220,144600,3131954040,6190,6190,6190,6190,17
20240220,144500,3131848810,6170,6170,6190,6170,2141
20240220,144400,3118637900,6170,6190,6190,6170,301
20240220,144300,3116779820,6190,6180,6190,6180,5
20240220,144200,3116748910,6190,6180,6190,6170,665
20240220,144100,3112645750,6190,6190,6190,6170,5
20240220,144000,3112614850,6190,6190,6190,6190,905
20240220,143900,3107012900,6170,6180,6190,6170,511
20240220,143800,3103856830,6190,6190,6190,6180,8
20240220,143700,3103807330,6190,6190,6200,6190,1090
20240220,143600,3097058320,6190,6190,6190,6190,2
20240220,143500,3097045940,6190,6180,6190,6180,336
20240220,143400,3094969420,6180,6180,6190,6180,730
20240220,143300,3090458000,6190,6190,6190,6190,150
20240220,143200,3089529500,6190,6190,6190,6180,513
20240220,143100,3086357140,6190,6190,6190,6190,1076
20240220,143000,3079696700,6190,6170,6190,6170,3137
20240220,142900,3060312220,6170,6180,6180,6170,75
20240220,142800,3059848770,6180,6180,6180,6180,0
20240220,142700,3059848770,6180,6180,6180,6170,1174
20240220,142600,3052597130,6180,6180,6180,6170,376
20240220,142500,3050273640,6180,6160,6180,6160,1006
20240220,142400,3044065590,6160,6170,6170,6160,110
20240220,142300,3043387890,6170,6160,6170,6150,1142
20240220,142200,3036353180,6170,6180,6180,6160,3660
20240220,142100,3013767340,6180,6190,6190,6180,477
20240220,142000,3010816480,6190,6190,6190,6190,0
20240220,141900,3010816480,6190,6190,6190,6190,100
20240220,141800,3010197480,6190,6190,6200,6190,938
20240220,141700,3004391190,6190,6200,6200,6190,306
20240220,141600,3002497030,6200,6200,6210,6190,109
20240220,141500,3001822210,6200,6200,6200,6200,1211
20240220,141400,2994314010,6190,6190,6190,6190,287
20240220,141300,2992537480,6190,6190,6200,6190,1202
20240220,141200,2985092050,6200,6190,6200,6190,55
20240220,141100,2984751550,6190,6200,6200,6190,1021
20240220,141000,2978421390,6210,6190,6210,6190,1473
20240220,140900,2969291780,6190,6200,6200,6190,1680
20240220,140800,2958882570,6190,6190,6200,6190,110
20240220,140700,2958201640,6190,6190,6190,6190,11
20240220,140600,2958133550,6190,6200,6200,6190,727
20240220,140500,2953633360,6200,6200,6210,6200,639
20240220,140400,2949665500,6200,6190,6210,6190,617
20240220,140300,2945841140,6190,6200,6210,6190,272
20240220,140200,2944154710,6200,6200,6210,6190,2188
20240220,140100,2930570400,6200,6180,6200,6180,1987
20240220,140000,2918252220,6190,6190,6200,6190,340
20240220,135900,2916147610,6190,6200,6200,6190,873
20240220,135800,2910738120,6190,6190,6190,6180,553
20240220,135700,2907315430,6200,6190,6200,6180,1065
20240220,135600,2900724380,6190,6190,6190,6190,889
20240220,135500,2895221470,6190,6190,6200,6190,917
20240220,135400,2889537260,6190,6190,6190,6190,135
20240220,135300,2888701610,6190,6180,6190,6170,1341
20240220,135200,2880410440,6180,6180,6180,6180,690
20240220,135100,2876146240,6170,6160,6180,6160,604
20240220,135000,2872417660,6180,6170,6180,6170,443
20240220,134900,2869684320,6170,6160,6170,6160,1446
20240220,134800,2860776420,6160,6160,6160,6160,85
20240220,134700,2860252820,6160,6150,6160,6150,480
20240220,134600,2857300790,6160,6160,6160,6160,67
20240220,134500,2856888070,6160,6160,6160,6160,1277
20240220,134400,2849021750,6160,6160,6160,6160,150
20240220,134300,2848097750,6160,6170,6170,6160,203
20240220,134200,2846846270,6160,6180,6190,6160,1419
20240220,134100,2838075360,6190,6190,6190,6190,12
20240220,134000,2838001080,6190,6150,6190,6150,5963
20240220,133900,2801214600,6160,6160,6160,6150,1223
20240220,133800,2793692010,6170,6160,6170,6160,11
20240220,133700,2793624240,6160,6160,6160,6160,382
20240220,133600,2791271120,6160,6160,6170,6160,131
20240220,133500,2790464130,6170,6160,6170,6160,496
20240220,133400,2787408090,6160,6150,6160,6150,2064
20240220,133300,2774702950,6150,6150,6150,6150,0
20240220,133200,2774702950,6150,6150,6150,6150,120
20240220,133100,2773964950,6150,6150,6150,6150,178
20240220,133000,2772870250,6150,6150,6160,6140,2077
20240220,132900,2760108540,6160,6150,6160,6150,84
20240220,132800,2759591710,6150,6150,6150,6150,411
20240220,132700,2757064060,6150,6140,6150,6140,239
20240220,132600,2755594400,6140,6130,6140,6130,804
20240220,132500,2750659570,6140,6140,6150,6140,553
20240220,132400,2747264140,6150,6150,6150,6150,2
20240220,132300,2747251840,6150,6150,6150,6150,0
20240220,132200,2747251840,6150,6150,6150,6150,1002
20240220,132100,2741089540,6150,6150,6150,6150,1
20240220,132000,2741083390,6150,6150,6150,6150,10
20240220,131900,2741021890,6150,6150,6150,6150,27
20240220,131800,2740855840,6140,6140,6140,6140,100
20240220,131700,2740241840,6150,6150,6150,6130,104
20240220,131600,2739603460,6140,6140,6140,6130,824
20240220,131500,2734545130,6140,6140,6140,6140,9
20240220,131400,2734489870,6130,6120,6130,6120,652
20240220,131300,2730497400,6130,6120,6130,6120,1178
20240220,131200,2723283260,6130,6120,6130,6120,1235
20240220,131100,2715724710,6130,6130,6130,6130,315
20240220,131000,2713793760,6140,6140,6140,6140,10
20240220,130900,2713732360,6140,6140,6140,6140,88
20240220,130800,2713192040,6140,6140,6140,6130,46
20240220,130700,2712910000,6130,6120,6130,6120,1155
20240220,130600,2705830450,6120,6130,6130,6120,5
20240220,130500,2705799830,6130,6130,6130,6130,560
20240220,130400,2702367030,6130,6120,6130,6120,767
20240220,130300,2697668490,6120,6130,6130,6120,134
20240220,130200,2696847890,6130,6130,6130,6120,1057
20240220,130100,2690378480,6120,6130,6130,6120,161
20240220,130000,2689392800,6130,6130,6130,6130,6
20240220,125900,2689356020,6130,6110,6130,6110,101
20240220,125800,2688738890,6110,6120,6130,6110,836
20240220,125700,2683629330,6110,6110,6110,6110,13
20240220,125600,2683549900,6110,6120,6130,6110,535
20240220,125500,2680280900,6110,6100,6130,6100,2104
20240220,125400,2667425470,6110,6120,6120,6100,3079
20240220,125300,2648611890,6130,6120,6130,6110,761
20240220,125200,2643958740,6110,6130,6130,6110,5130
20240220,125100,2612601890,6130,6130,6130,6120,6300
20240220,125000,2574039870,6130,6130,6130,6130,829
20240220,124900,2568958100,6120,6130,6130,6120,163
20240220,124800,2567960530,6120,6130,6130,6120,815
20240220,124700,2562965800,6130,6130,6130,6130,15
20240220,124600,2562873850,6140,6130,6140,6120,328
20240220,124500,2560861850,6140,6120,6140,6120,96
20240220,124400,2560274010,6120,6120,6120,6120,121
20240220,124300,2559533490,6120,6110,6130,6110,1749
20240220,124200,2548813660,6110,6110,6120,6110,786
20240220,124100,2544010180,6110,6130,6130,6110,3857
20240220,124000,2520443810,6110,6130,6130,6110,16028
20240220,123900,2422301260,6130,6130,6130,6130,222
20240220,123800,2420940400,6130,6130,6140,6130,120
20240220,123700,2420204590,6130,6130,6140,6130,214
20240220,123600,2418891820,6140,6140,6140,6140,1834
20240220,123500,2407631060,6140,6140,6150,6140,811
20240220,123400,2402647510,6150,6150,6150,6140,52
20240220,123300,2402327720,6150,6140,6160,6140,12
20240220,123200,2402253920,6150,6150,6150,6150,182
20240220,123100,2401134620,6170,6160,6170,6150,125
20240220,123000,2400363940,6170,6150,6170,6150,145
20240220,122900,2399470050,6170,6140,6170,6130,929
20240220,122800,2393762090,6140,6140,6150,6140,90
20240220,122700,2393209480,6140,6130,6160,6130,548
20240220,122600,2389844800,6130,6140,6140,6130,79
20240220,122500,2389360440,6140,6140,6150,6140,24
20240220,122400,2389212910,6140,6150,6150,6140,1382
20240220,122300,2380727410,6160,6130,6160,6130,202
20240220,122200,2379483150,6130,6130,6160,6130,1227
20240220,122100,2371955310,6140,6150,6150,6140,583
20240220,122000,2368369890,6150,6140,6150,6140,3
20240220,121900,2368351450,6130,6140,6140,6130,900
20240220,121800,2362829450,6140,6140,6140,6140,49
20240220,121700,2362528590,6140,6140,6140,6140,0
20240220,121600,2362528590,6140,6140,6140,6140,383
20240220,121500,2360176970,6150,6140,6150,6130,693
20240220,121400,2355915860,6140,6140,6140,6130,394
20240220,121300,2353496980,6130,6130,6140,6130,330
20240220,121200,2351473850,6130,6130,6130,6130,431
20240220,121100,2348831820,6130,6130,6130,6120,1367
20240220,121000,2340452390,6130,6140,6140,6130,138
20240220,120900,2339606310,6140,6140,6140,6140,299
20240220,120800,2337770450,6140,6140,6140,6140,223
20240220,120700,2336401230,6140,6130,6140,6130,176
20240220,120600,2335321850,6130,6130,6130,6130,112
20240220,120500,2334635290,6120,6120,6120,6120,10
20240220,120400,2334574090,6120,6130,6130,6120,359
20240220,120300,2332374990,6130,6130,6130,6130,332
20240220,120200,2330339830,6130,6130,6130,6130,76
20240220,120100,2329873950,6120,6130,6130,6120,686
20240220,120000,2325670270,6130,6130,6130,6130,328
20240220,115900,2323659630,6130,6120,6140,6120,1306
20240220,115800,2315663830,6120,6130,6150,6120,5215
20240220,115700,2283740680,6140,6130,6140,6130,1975
20240220,115600,2271633910,6130,6140,6140,6130,3070
20240220,115500,2252812830,6150,6140,6150,6140,90
20240220,115400,2252259670,6150,6140,6150,6140,40
20240220,115300,2252014010,6150,6140,6150,6140,908
20240220,115200,2246437870,6150,6140,6150,6140,33
20240220,115100,2246234940,6160,6160,6160,6160,36
20240220,115000,2246013180,6160,6160,6160,6160,30
20240220,114900,2245828380,6160,6140,6160,6140,322
20240220,114800,2243849460,6140,6140,6140,6130,2102
20240220,114700,2230959310,6140,6140,6140,6130,1280
20240220,114600,2223110110,6130,6140,6150,6130,7115
20240220,114500,2179460480,6150,6150,6150,6150,169
20240220,114400,2178421130,6150,6150,6150,6140,1326
20240220,114300,2170266720,6150,6160,6160,6150,91
20240220,114200,2169706480,6150,6170,6170,6150,57
20240220,114100,2169354930,6170,6160,6170,6150,596
20240220,114000,2165687060,6180,6170,6180,6160,927
20240220,113900,2159976450,6170,6180,6190,6170,821
20240220,113800,2154910610,6170,6170,6170,6170,237
20240220,113700,2153448320,6180,6180,6190,6170,109
20240220,113600,2152775540,6180,6180,6180,6180,26
20240220,113500,2152614860,6190,6180,6190,6180,98
20240220,113400,2152009170,6180,6180,6180,6180,950
20240220,113300,2146138170,6180,6180,6200,6180,197
20240220,113200,2144918900,6180,6190,6190,6180,72
20240220,113100,2144473520,6180,6190,6190,6180,235
20240220,113000,2143021030,6190,6180,6200,6170,571
20240220,112900,2139484990,6190,6170,6190,6170,354
20240220,112800,2137297420,6200,6190,6200,6180,989
20240220,112700,2131174060,6190,6160,6190,6160,294
20240220,112600,2129356080,6170,6160,6180,6150,579
20240220,112500,2125790990,6180,6160,6180,6150,1195
20240220,112400,2118436880,6150,6160,6160,6150,831
20240220,112300,2113324520,6160,6160,6180,6150,352
20240220,112200,2111156270,6160,6160,6160,6160,20
20240220,112100,2111033070,6200,6160,6200,6160,776
20240220,112000,2106235860,6160,6160,6170,6160,182
20240220,111900,2105114730,6170,6160,6170,6150,163
20240220,111800,2104110700,6160,6160,6160,6150,251
20240220,111700,2102565540,6160,6160,6160,6160,546
20240220,111600,2099202180,6160,6160,6160,6160,101
20240220,111500,2098580020,6160,6160,6160,6150,29
20240220,111400,2098401620,6150,6160,6160,6150,235
20240220,111300,2096956340,6150,6160,6160,6150,419
20240220,111200,2094376800,6160,6160,6170,6160,23
20240220,111100,2094234930,6150,6150,6150,6150,1289
20240220,111000,2086307580,6150,6140,6150,6140,1751
20240220,110900,2075555000,6140,6130,6140,6130,1196
20240220,110800,2068220380,6130,6130,6130,6120,1072
20240220,110700,2061658330,6120,6130,6140,6120,684
20240220,110600,2057469290,6130,6130,6130,6120,875
20240220,110500,2052106540,6130,6120,6130,6120,2468
20240220,110400,2036997330,6130,6130,6130,6120,1391
20240220,110300,2028481560,6140,6140,6150,6120,7095
20240220,110200,1985035420,6150,6170,6170,6130,20233
20240220,110100,1860591090,6160,6170,6180,6160,804
20240220,110000,1855630310,6170,6180,6180,6170,106
20240220,105900,1854976000,6180,6170,6180,6160,744
20240220,105800,1850386800,6170,6170,6170,6170,1041
20240220,105700,1843963830,6170,6170,6170,6160,127
20240220,105600,1843180500,6170,6170,6170,6160,640
20240220,105500,1839236950,6160,6160,6160,6160,37
20240220,105400,1839009030,6150,6170,6170,6150,156
20240220,105300,1838048420,6170,6160,6170,6160,821
20240220,105200,1832991010,6160,6170,6170,6150,3000
20240220,105100,1814509400,6170,6170,6180,6160,339
20240220,105000,1812417830,6170,6170,6170,6170,177
20240220,104900,1811325740,6170,6170,6170,6170,40
20240220,104800,1811078940,6180,6160,6180,6160,277
20240220,104700,1809372560,6160,6170,6170,6160,2362
20240220,104600,1794821570,6160,6170,6170,6160,346
20240220,104500,1792688400,6170,6180,6180,6170,2067
20240220,104400,1779929900,6180,6180,6180,6170,584
20240220,104300,1776321280,6170,6170,6180,6170,696
20240220,104200,1772026910,6180,6170,6180,6170,462
20240220,104100,1769175860,6180,6170,6180,6170,1088
20240220,104000,1762462650,6180,6190,6190,6170,224
20240220,103900,1761078550,6190,6170,6190,6170,508
20240220,103800,1757943790,6170,6170,6170,6170,140
20240220,103700,1757079990,6190,6160,6190,6160,105
20240220,103600,1756433040,6190,6160,6190,6150,6233
20240220,103500,1718041630,6160,6180,6210,6160,3751
20240220,103400,1694904950,6180,6190,6190,6180,140
20240220,103300,1694038550,6190,6190,6190,6180,1367
20240220,103200,1685588470,6190,6190,6190,6190,239
20240220,103100,1684109060,6190,6200,6200,6180,3278
20240220,103000,1663823370,6200,6210,6210,6200,132
20240220,102900,1663004250,6200,6210,6210,6200,497
20240220,102800,1659918860,6210,6200,6210,6200,1063
20240220,102700,1653323250,6210,6200,6210,6200,174
20240220,102600,1652244430,6200,6200,6200,6190,1807
20240220,102500,1641041100,6190,6190,6190,6190,306
20240220,102400,1639146960,6190,6190,6190,6190,42
20240220,102300,1638886980,6200,6190,6200,6190,78
20240220,102200,1638403890,6190,6190,6200,6190,1083
20240220,102100,1631693120,6190,6190,6190,6190,215
20240220,102000,1630362270,6190,6180,6200,6180,196
20240220,101900,1629149210,6200,6180,6200,6180,14
20240220,101800,1629062570,6170,6190,6200,6170,184
20240220,101700,1627924230,6190,6170,6190,6170,46
20240220,101600,1627640290,6170,6170,6190,6170,184
20240220,101500,1626504230,6170,6180,6180,6170,655
20240220,101400,1622461560,6180,6180,6190,6180,985
20240220,101300,1616374170,6200,6170,6200,6170,347
20240220,101200,1614231940,6170,6160,6170,6160,520
20240220,101100,1611027360,6160,6170,6170,6160,1229
20240220,101000,1603455650,6170,6170,6170,6170,230
20240220,100900,1602036550,6170,6170,6180,6170,593
20240220,100800,1598375110,6170,6180,6180,6170,284
20240220,100700,1596621620,6180,6170,6180,6160,1375
20240220,100600,1588129560,6170,6180,6180,6170,142
20240220,100500,1587252690,6160,6170,6170,6160,442
20240220,100400,1584528780,6170,6160,6180,6160,1387
20240220,100300,1575979830,6160,6170,6180,6160,588
20240220,100200,1572354580,6170,6160,6170,6160,1689
20240220,100100,1561943310,6160,6150,6160,6150,2033
20240220,100000,1549436830,6160,6180,6180,6150,19604
20240220,095900,1428586330,6170,6180,6180,6170,2380
20240220,095800,1413884280,6180,6190,6190,6180,4960
20240220,095700,1383205510,6190,6200,6200,6190,508
20240220,095600,1380059140,6190,6200,6200,6190,3435
20240220,095500,1358793570,6200,6200,6200,6190,1791
20240220,095400,1347695760,6200,6210,6210,6200,868
20240220,095300,1342314150,6200,6210,6220,6190,2501
20240220,095200,1326805450,6210,6190,6210,6190,702
20240220,095100,1322451450,6190,6200,6200,6190,2489
20240220,095000,1307042980,6200,6200,6200,6200,472
20240220,094900,1304116580,6200,6200,6200,6190,136
20240220,094800,1303273400,6200,6200,6200,6200,432
20240220,094700,1300595000,6200,6200,6200,6190,204
20240220,094600,1299330250,6200,6210,6220,6190,1425
20240220,094500,1290479210,6210,6190,6210,6190,404
20240220,094400,1287977430,6190,6190,6190,6190,263
20240220,094300,1286349460,6190,6180,6190,6170,313
20240220,094200,1284415940,6180,6180,6180,6180,10
20240220,094100,1284354140,6180,6190,6190,6180,710
20240220,094000,1279966070,6190,6180,6190,6170,2459
20240220,093900,1264788430,6180,6170,6180,6170,695
20240220,093800,1260496400,6170,6180,6190,6170,4864
20240220,093700,1230473050,6180,6180,6180,6170,1020
20240220,093600,1224171690,6180,6180,6190,6170,4879
20240220,093500,1194018830,6190,6190,6190,6190,675
20240220,093400,1189840580,6190,6210,6210,6180,2298
20240220,093300,1175615490,6210,6190,6210,6180,556
20240220,093200,1172178040,6180,6200,6210,6170,1604
20240220,093100,1162261470,6210,6190,6210,6170,5339
20240220,093000,1129250850,6190,6220,6220,6160,7143
20240220,092900,1085148850,6220,6180,6220,6160,5483
20240220,092800,1051256870,6180,6200,6200,6170,9733
20240220,092700,991123720,6200,6220,6230,6190,13242
20240220,092600,908935000,6220,6250,6250,6220,8126
20240220,092500,858324420,6250,6260,6270,6250,2588
20240220,092400,842146060,6250,6240,6260,6240,321
20240220,092300,840141910,6240,6240,6250,6240,2794
20240220,092200,822705540,6240,6250,6270,6240,2218
20240220,092100,808863430,6240,6270,6290,6240,4192
20240220,092000,782639010,6270,6290,6290,6270,2406
20240220,091900,767519640,6290,6280,6290,6280,969
20240220,091800,761432830,6280,6310,6310,6280,1557
20240220,091700,751652750,6300,6310,6330,6300,2611
20240220,091600,735164250,6310,6260,6310,6250,11546
20240220,091500,662894780,6240,6230,6250,6230,5859
20240220,091400,626372990,6230,6230,6240,6230,1850
20240220,091300,614846680,6230,6240,6240,6230,5142
20240220,091200,582777040,6240,6260,6260,6240,3395
20240220,091100,561564330,6260,6260,6260,6250,2683
20240220,091000,544776530,6270,6260,6280,6250,2395
20240220,090900,529777410,6240,6260,6280,6240,12440
20240220,090800,452064260,6280,6290,6290,6260,10056
20240220,090700,388935270,6280,6300,6310,6280,6342
20240220,090600,349042420,6280,6320,6330,6280,14433
20240220,090500,258113030,6320,6330,6330,6320,3527
20240220,090400,235818450,6320,6360,6360,6320,1825
20240220,090300,224264820,6360,6350,6380,6330,6097
20240220,090200,185466400,6350,6340,6350,6320,6772
20240220,090100,142604900,6340,6320,6340,6320,2728
20240220,090000,125346150,6330,6310,6340,6300,19689