stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,211300,7910701080,6440,6440,6440,6440,22689
20240222,211200,7910701080,6440,6440,6440,6440,0
20240222,211100,7910701080,6440,6440,6440,6440,0
20240222,211000,7910701080,6440,6440,6440,6440,0
20240222,210900,7910701080,6440,6440,6440,6440,0
20240222,210800,7910701080,6440,6440,6440,6440,0
20240222,210700,7910701080,6440,6440,6440,6440,0
20240222,210600,7910701080,6440,6440,6440,6440,0
20240222,210500,7910701080,6440,6440,6440,6440,0
20240222,210400,7910701080,6440,6440,6440,6440,0
20240222,210300,7910701080,6440,6440,6440,6440,0
20240222,210200,7910701080,6440,6440,6440,6440,0
20240222,210100,7910701080,6440,6440,6440,6440,0
20240222,210000,7910701080,6440,6440,6440,6440,0
20240222,205900,7910701080,6440,6440,6440,6440,0
20240222,205800,7910701080,6440,6440,6440,6440,0
20240222,205700,7910701080,6440,6440,6440,6440,0
20240222,205600,7910701080,6440,6440,6440,6440,0
20240222,205500,7910701080,6440,6440,6440,6440,0
20240222,205400,7910701080,6440,6440,6440,6440,0
20240222,205300,7910701080,6440,6440,6440,6440,0
20240222,205200,7910701080,6440,6440,6440,6440,0
20240222,205100,7910701080,6440,6440,6440,6440,0
20240222,205000,7910701080,6440,6440,6440,6440,0
20240222,204900,7910701080,6440,6440,6440,6440,0
20240222,204800,7910701080,6440,6440,6440,6440,0
20240222,204700,7910701080,6440,6440,6440,6440,0
20240222,204600,7910701080,6440,6440,6440,6440,0
20240222,204500,7910701080,6440,6440,6440,6440,0
20240222,204400,7910701080,6440,6440,6440,6440,0
20240222,204300,7910701080,6440,6440,6440,6440,22689
20240222,204200,7910701080,6440,6440,6440,6440,0
20240222,204100,7910701080,6440,6440,6440,6440,0
20240222,204000,7910701080,6440,6440,6440,6440,0
20240222,203900,7910701080,6440,6440,6440,6440,0
20240222,203800,7910701080,6440,6440,6440,6440,0
20240222,203700,7910701080,6440,6440,6440,6440,0
20240222,203600,7910701080,6440,6440,6440,6440,0
20240222,203500,7910701080,6440,6440,6440,6440,0
20240222,203400,7910701080,6440,6440,6440,6440,0
20240222,203300,7910701080,6440,6440,6440,6440,0
20240222,203200,7910701080,6440,6440,6440,6440,0
20240222,203100,7910701080,6440,6440,6440,6440,0
20240222,203000,7910701080,6440,6440,6440,6440,0
20240222,202900,7910701080,6440,6440,6440,6440,0
20240222,202800,7910701080,6440,6440,6440,6440,0
20240222,202700,7910701080,6440,6440,6440,6440,0
20240222,202600,7910701080,6440,6440,6440,6440,0
20240222,202500,7910701080,6440,6440,6440,6440,0
20240222,202400,7910701080,6440,6440,6440,6440,0
20240222,202300,7910701080,6440,6440,6440,6440,0
20240222,202200,7910701080,6440,6440,6440,6440,0
20240222,202100,7910701080,6440,6440,6440,6440,0
20240222,202000,7910701080,6440,6440,6440,6440,0
20240222,201900,7910701080,6440,6440,6440,6440,0
20240222,201800,7910701080,6440,6440,6440,6440,0
20240222,201700,7910701080,6440,6440,6440,6440,0
20240222,201600,7910701080,6440,6440,6440,6440,0
20240222,201500,7910701080,6440,6440,6440,6440,0
20240222,201400,7910701080,6440,6440,6440,6440,0
20240222,201300,7910701080,6440,6440,6440,6440,22689
20240222,201200,7910701080,6440,6440,6440,6440,0
20240222,201100,7910701080,6440,6440,6440,6440,0
20240222,201000,7910701080,6440,6440,6440,6440,0
20240222,200900,7910701080,6440,6440,6440,6440,0
20240222,200800,7910701080,6440,6440,6440,6440,0
20240222,200700,7910701080,6440,6440,6440,6440,0
20240222,200600,7910701080,6440,6440,6440,6440,0
20240222,200500,7910701080,6440,6440,6440,6440,0
20240222,200400,7910701080,6440,6440,6440,6440,0
20240222,200300,7910701080,6440,6440,6440,6440,0
20240222,200200,7910701080,6440,6440,6440,6440,0
20240222,200100,7910701080,6440,6440,6440,6440,0
20240222,200000,7910701080,6440,6440,6440,6440,0
20240222,195900,7910701080,6440,6440,6440,6440,0
20240222,195800,7910701080,6440,6440,6440,6440,0
20240222,195700,7910701080,6440,6440,6440,6440,0
20240222,195600,7910701080,6440,6440,6440,6440,0
20240222,195500,7910701080,6440,6440,6440,6440,0
20240222,195400,7910701080,6440,6440,6440,6440,0
20240222,195300,7910701080,6440,6440,6440,6440,0
20240222,195200,7910701080,6440,6440,6440,6440,0
20240222,195100,7910701080,6440,6440,6440,6440,0
20240222,195000,7910701080,6440,6440,6440,6440,0
20240222,194900,7910701080,6440,6440,6440,6440,0
20240222,194800,7910701080,6440,6440,6440,6440,0
20240222,194700,7910701080,6440,6440,6440,6440,0
20240222,194600,7910701080,6440,6440,6440,6440,0
20240222,194500,7910701080,6440,6440,6440,6440,0
20240222,194400,7910701080,6440,6440,6440,6440,0
20240222,194300,7910701080,6440,6440,6440,6440,22689
20240222,194200,7910701080,6440,6440,6440,6440,0
20240222,194100,7910701080,6440,6440,6440,6440,0
20240222,194000,7910701080,6440,6440,6440,6440,0
20240222,193900,7910701080,6440,6440,6440,6440,0
20240222,193800,7910701080,6440,6440,6440,6440,0
20240222,193700,7910701080,6440,6440,6440,6440,0
20240222,193600,7910701080,6440,6440,6440,6440,0
20240222,193500,7910701080,6440,6440,6440,6440,0
20240222,193400,7910701080,6440,6440,6440,6440,0
20240222,193300,7910701080,6440,6440,6440,6440,0
20240222,193200,7910701080,6440,6440,6440,6440,0
20240222,193100,7910701080,6440,6440,6440,6440,0
20240222,193000,7910701080,6440,6440,6440,6440,0
20240222,192900,7910701080,6440,6440,6440,6440,0
20240222,192800,7910701080,6440,6440,6440,6440,0
20240222,192700,7910701080,6440,6440,6440,6440,0
20240222,192600,7910701080,6440,6440,6440,6440,0
20240222,192500,7910701080,6440,6440,6440,6440,0
20240222,192400,7910701080,6440,6440,6440,6440,0
20240222,192300,7910701080,6440,6440,6440,6440,0
20240222,192200,7910701080,6440,6440,6440,6440,0
20240222,192100,7910701080,6440,6440,6440,6440,0
20240222,192000,7910701080,6440,6440,6440,6440,0
20240222,191900,7910701080,6440,6440,6440,6440,0
20240222,191800,7910701080,6440,6440,6440,6440,0
20240222,191700,7910701080,6440,6440,6440,6440,0
20240222,191600,7910701080,6440,6440,6440,6440,0
20240222,191500,7910701080,6440,6440,6440,6440,0
20240222,191400,7910701080,6440,6440,6440,6440,0
20240222,191300,7910701080,6440,6440,6440,6440,22689
20240222,191200,7910701080,6440,6440,6440,6440,0
20240222,191100,7910701080,6440,6440,6440,6440,0
20240222,191000,7910701080,6440,6440,6440,6440,0
20240222,190900,7910701080,6440,6440,6440,6440,0
20240222,190800,7910701080,6440,6440,6440,6440,0
20240222,190700,7910701080,6440,6440,6440,6440,0
20240222,190600,7910701080,6440,6440,6440,6440,0
20240222,190500,7910701080,6440,6440,6440,6440,0
20240222,190400,7910701080,6440,6440,6440,6440,0
20240222,190300,7910701080,6440,6440,6440,6440,0
20240222,190200,7910701080,6440,6440,6440,6440,0
20240222,190100,7910701080,6440,6440,6440,6440,0
20240222,190000,7910701080,6440,6440,6440,6440,0
20240222,185900,7910701080,6440,6440,6440,6440,0
20240222,185800,7910701080,6440,6440,6440,6440,0
20240222,185700,7910701080,6440,6440,6440,6440,0
20240222,185600,7910701080,6440,6440,6440,6440,0
20240222,185500,7910701080,6440,6440,6440,6440,0
20240222,185400,7910701080,6440,6440,6440,6440,0
20240222,185300,7910701080,6440,6440,6440,6440,0
20240222,185200,7910701080,6440,6440,6440,6440,0
20240222,185100,7910701080,6440,6440,6440,6440,0
20240222,185000,7910701080,6440,6440,6440,6440,0
20240222,184900,7910701080,6440,6440,6440,6440,0
20240222,184800,7910701080,6440,6440,6440,6440,0
20240222,184700,7910701080,6440,6440,6440,6440,0
20240222,184600,7910701080,6440,6440,6440,6440,0
20240222,184500,7910701080,6440,6440,6440,6440,0
20240222,184400,7910701080,6440,6440,6440,6440,0
20240222,184300,7910701080,6440,6440,6440,6440,22689
20240222,184200,7910701080,6440,6440,6440,6440,0
20240222,184100,7910701080,6440,6440,6440,6440,0
20240222,184000,7910701080,6440,6440,6440,6440,0
20240222,183900,7910701080,6440,6440,6440,6440,0
20240222,183800,7910701080,6440,6440,6440,6440,0
20240222,183700,7910701080,6440,6440,6440,6440,0
20240222,183600,7910701080,6440,6440,6440,6440,0
20240222,183500,7910701080,6440,6440,6440,6440,0
20240222,183400,7910701080,6440,6440,6440,6440,0
20240222,183300,7910701080,6440,6440,6440,6440,0
20240222,183200,7910701080,6440,6440,6440,6440,0
20240222,183100,7910701080,6440,6440,6440,6440,0
20240222,183000,7910701080,6440,6440,6440,6440,0
20240222,182900,7910701080,6440,6440,6440,6440,0
20240222,182800,7910701080,6440,6440,6440,6440,0
20240222,182700,7910701080,6440,6440,6440,6440,0
20240222,182600,7910701080,6440,6440,6440,6440,0
20240222,182500,7910701080,6440,6440,6440,6440,0
20240222,182400,7910701080,6440,6440,6440,6440,0
20240222,182300,7910701080,6440,6440,6440,6440,0
20240222,182200,7910701080,6440,6440,6440,6440,0
20240222,182100,7910701080,6440,6440,6440,6440,0
20240222,182000,7910701080,6440,6440,6440,6440,0
20240222,181900,7910701080,6440,6440,6440,6440,0
20240222,181800,7910701080,6440,6440,6440,6440,0
20240222,181700,7910701080,6440,6440,6440,6440,0
20240222,181600,7910701080,6440,6440,6440,6440,0
20240222,181500,7910701080,6440,6440,6440,6440,0
20240222,181400,7910701080,6440,6440,6440,6440,0
20240222,181300,7910701080,6440,6440,6440,6440,22689
20240222,181200,7910701080,6440,6440,6440,6440,0
20240222,181100,7910701080,6440,6440,6440,6440,0
20240222,181000,7910701080,6440,6440,6440,6440,0
20240222,180900,7910701080,6440,6440,6440,6440,0
20240222,180800,7910701080,6440,6440,6440,6440,0
20240222,180700,7910701080,6440,6440,6440,6440,0
20240222,180600,7910701080,6440,6440,6440,6440,0
20240222,180500,7910701080,6440,6440,6440,6440,0
20240222,180400,7910701080,6440,6440,6440,6440,0
20240222,180300,7910701080,6440,6440,6440,6440,0
20240222,180200,7910701080,6440,6440,6440,6440,0
20240222,180100,7910701080,6440,6440,6440,6440,0
20240222,180000,7910701080,6440,6440,6440,6440,0
20240222,175900,7910701080,6440,6440,6440,6440,0
20240222,175800,7910701080,6440,6440,6440,6440,0
20240222,175700,7910701080,6440,6440,6440,6440,0
20240222,175600,7910701080,6440,6440,6440,6440,0
20240222,175500,7910701080,6440,6440,6440,6440,0
20240222,175400,7910701080,6440,6440,6440,6440,0
20240222,175300,7910701080,6440,6440,6440,6440,0
20240222,175200,7910701080,6440,6440,6440,6440,0
20240222,175100,7910701080,6440,6440,6440,6440,0
20240222,175000,7910701080,6440,6440,6440,6440,0
20240222,174900,7910701080,6440,6440,6440,6440,0
20240222,174800,7910701080,6440,6440,6440,6440,0
20240222,174700,7910701080,6440,6440,6440,6440,0
20240222,174600,7910701080,6440,6440,6440,6440,0
20240222,174500,7910701080,6440,6440,6440,6440,0
20240222,174400,7910701080,6440,6440,6440,6440,0
20240222,174300,7910701080,6440,6440,6440,6440,22689
20240222,174200,7910701080,6440,6440,6440,6440,0
20240222,174100,7910701080,6440,6440,6440,6440,0
20240222,174000,7910701080,6440,6440,6440,6440,0
20240222,173900,7910701080,6440,6440,6440,6440,0
20240222,173800,7910701080,6440,6440,6440,6440,0
20240222,173700,7910701080,6440,6440,6440,6440,0
20240222,173600,7910701080,6440,6440,6440,6440,0
20240222,173500,7910701080,6440,6440,6440,6440,0
20240222,173400,7910701080,6440,6440,6440,6440,0
20240222,173300,7910701080,6440,6440,6440,6440,0
20240222,173200,7910701080,6440,6440,6440,6440,0
20240222,173100,7910701080,6440,6440,6440,6440,0
20240222,173000,7910701080,6440,6440,6440,6440,0
20240222,172900,7910701080,6440,6440,6440,6440,0
20240222,172800,7910701080,6440,6440,6440,6440,0
20240222,172700,7910701080,6440,6440,6440,6440,0
20240222,172600,7910701080,6440,6440,6440,6440,0
20240222,172500,7910701080,6440,6440,6440,6440,0
20240222,172400,7910701080,6440,6440,6440,6440,0
20240222,172300,7910701080,6440,6440,6440,6440,0
20240222,172200,7910701080,6440,6440,6440,6440,0
20240222,172100,7910701080,6440,6440,6440,6440,0
20240222,172000,7910701080,6440,6440,6440,6440,0
20240222,171900,7910701080,6440,6440,6440,6440,0
20240222,171800,7910701080,6440,6440,6440,6440,0
20240222,171700,7910701080,6440,6440,6440,6440,0
20240222,171600,7910701080,6440,6440,6440,6440,0
20240222,171500,7910701080,6440,6440,6440,6440,0
20240222,171400,7910701080,6440,6440,6440,6440,0
20240222,171300,7910701080,6440,6440,6440,6440,22689
20240222,171200,7910701080,6440,6440,6440,6440,0
20240222,171100,7910701080,6440,6440,6440,6440,0
20240222,171000,7910701080,6440,6440,6440,6440,0
20240222,170900,7910701080,6440,6440,6440,6440,0
20240222,170800,7910701080,6440,6440,6440,6440,0
20240222,170700,7910701080,6440,6440,6440,6440,0
20240222,170600,7910701080,6440,6440,6440,6440,0
20240222,170500,7910701080,6440,6440,6440,6440,0
20240222,170400,7910701080,6440,6440,6440,6440,0
20240222,170300,7910701080,6440,6440,6440,6440,0
20240222,170200,7910701080,6440,6440,6440,6440,0
20240222,170100,7910701080,6440,6440,6440,6440,0
20240222,170000,7910701080,6440,6440,6440,6440,0
20240222,165900,7910701080,6440,6440,6440,6440,0
20240222,165800,7910701080,6440,6440,6440,6440,0
20240222,165700,7910701080,6440,6440,6440,6440,0
20240222,165600,7910701080,6440,6440,6440,6440,0
20240222,165500,7910701080,6440,6440,6440,6440,0
20240222,165400,7910701080,6440,6440,6440,6440,0
20240222,165300,7910701080,6440,6440,6440,6440,0
20240222,165200,7910701080,6440,6440,6440,6440,0
20240222,165100,7910701080,6440,6440,6440,6440,0
20240222,165000,7910701080,6440,6440,6440,6440,0
20240222,164900,7910701080,6440,6440,6440,6440,0
20240222,164800,7910701080,6440,6440,6440,6440,0
20240222,164700,7910701080,6440,6440,6440,6440,0
20240222,164600,7910701080,6440,6440,6440,6440,0
20240222,164500,7910701080,6440,6440,6440,6440,0
20240222,164400,7910701080,6440,6440,6440,6440,0
20240222,164300,7910701080,6440,6440,6440,6440,22689
20240222,164200,7910701080,6440,6440,6440,6440,0
20240222,164100,7910701080,6440,6440,6440,6440,0
20240222,164000,7910701080,6440,6440,6440,6440,0
20240222,163900,7910701080,6440,6440,6440,6440,0
20240222,163800,7910701080,6440,6440,6440,6440,0
20240222,163700,7910701080,6440,6440,6440,6440,0
20240222,163600,7910701080,6440,6440,6440,6440,0
20240222,163500,7910701080,6440,6440,6440,6440,0
20240222,163400,7910701080,6440,6440,6440,6440,0
20240222,163300,7910701080,6440,6440,6440,6440,0
20240222,163200,7910701080,6440,6440,6440,6440,0
20240222,163100,7910701080,6440,6440,6440,6440,0
20240222,163000,7910701080,6440,6440,6440,6440,0
20240222,162900,7910701080,6440,6440,6440,6440,0
20240222,162800,7910701080,6440,6440,6440,6440,0
20240222,162700,7910701080,6440,6440,6440,6440,0
20240222,162600,7910701080,6440,6440,6440,6440,0
20240222,162500,7910701080,6440,6440,6440,6440,0
20240222,162400,7910701080,6440,6440,6440,6440,0
20240222,162300,7910701080,6440,6440,6440,6440,0
20240222,162200,7910701080,6440,6440,6440,6440,0
20240222,162100,7910701080,6440,6440,6440,6440,0
20240222,162000,7910701080,6440,6440,6440,6440,0
20240222,161900,7910701080,6440,6440,6440,6440,0
20240222,161800,7910701080,6440,6440,6440,6440,0
20240222,161700,7910701080,6440,6440,6440,6440,0
20240222,161600,7910701080,6440,6440,6440,6440,0
20240222,161500,7910701080,6440,6440,6440,6440,0
20240222,161400,7910701080,6440,6440,6440,6440,0
20240222,161300,7910701080,6440,6440,6440,6440,22689
20240222,161200,7910701080,6440,6440,6440,6440,0
20240222,161100,7910701080,6440,6440,6440,6440,0
20240222,161000,7910701080,6440,6440,6440,6440,0
20240222,160900,7910701080,6440,6440,6440,6440,0
20240222,160800,7910701080,6440,6440,6440,6440,0
20240222,160700,7910701080,6440,6440,6440,6440,0
20240222,160600,7910701080,6440,6440,6440,6440,0
20240222,160500,7910701080,6440,6440,6440,6440,0
20240222,160400,7910701080,6440,6440,6440,6440,0
20240222,160300,7910701080,6440,6440,6440,6440,0
20240222,160200,7910701080,6440,6440,6440,6440,0
20240222,160100,7910701080,6440,6440,6440,6440,0
20240222,160000,7910701080,6440,6440,6440,6440,0
20240222,155900,7910701080,6440,6440,6440,6440,0
20240222,155800,7910701080,6440,6440,6440,6440,0
20240222,155700,7910701080,6440,6440,6440,6440,0
20240222,155600,7910701080,6440,6440,6440,6440,0
20240222,155500,7910701080,6440,6440,6440,6440,0
20240222,155400,7910701080,6440,6440,6440,6440,0
20240222,155300,7910701080,6440,6440,6440,6440,0
20240222,155200,7910701080,6440,6440,6440,6440,0
20240222,155100,7910701080,6440,6440,6440,6440,0
20240222,155000,7910701080,6440,6440,6440,6440,0
20240222,154900,7910701080,6440,6440,6440,6440,0
20240222,154800,7910701080,6440,6440,6440,6440,0
20240222,154700,7910701080,6440,6440,6440,6440,0
20240222,154600,7910701080,6440,6440,6440,6440,0
20240222,154500,7910701080,6440,6440,6440,6440,0
20240222,154400,7910701080,6440,6440,6440,6440,0
20240222,154300,7910701080,6440,6440,6440,6440,22689
20240222,154200,7910701080,6440,6440,6440,6440,0
20240222,154100,7910701080,6440,6440,6440,6440,0
20240222,154000,7910701080,6440,6440,6440,6440,0
20240222,153900,7910701080,6440,6440,6440,6440,0
20240222,153800,7910701080,6440,6440,6440,6440,0
20240222,153700,7910701080,6440,6440,6440,6440,0
20240222,153600,7910701080,6440,6440,6440,6440,0
20240222,153500,7910701080,6440,6440,6440,6440,0
20240222,153400,7910701080,6440,6440,6440,6440,0
20240222,153300,7910701080,6440,6440,6440,6440,0
20240222,153200,7910701080,6440,6440,6440,6440,0
20240222,153100,7910701080,6440,6440,6440,6440,0
20240222,153000,7910701080,6440,6440,6440,6440,22689
20240222,152900,7764583920,6410,6410,6410,6410,0
20240222,152800,7764583920,6410,6410,6410,6410,0
20240222,152700,7764583920,6410,6410,6410,6410,0
20240222,152600,7764583920,6410,6410,6410,6410,0
20240222,152500,7764583920,6410,6410,6410,6410,0
20240222,152400,7764583920,6410,6410,6410,6410,0
20240222,152300,7764583920,6410,6410,6410,6410,0
20240222,152200,7764583920,6410,6410,6410,6410,0
20240222,152100,7764583920,6410,6410,6410,6410,0
20240222,152000,7764583920,6410,6410,6410,6410,0
20240222,151900,7764583920,6410,6390,6410,6390,4251
20240222,151800,7737391340,6400,6400,6410,6400,3831
20240222,151700,7712872910,6400,6390,6410,6390,1077
20240222,151600,7705970620,6410,6420,6420,6400,2766
20240222,151500,7688257970,6420,6420,6430,6420,4110
20240222,151400,7661868740,6430,6430,6430,6420,1103
20240222,151300,7654780950,6430,6430,6430,6420,3406
20240222,151200,7632889460,6420,6420,6430,6410,5145
20240222,151100,7599859460,6410,6400,6420,6400,3642
20240222,151000,7576514150,6390,6400,6400,6390,2278
20240222,150900,7561935040,6400,6390,6410,6390,1021
20240222,150800,7555403000,6390,6390,6400,6390,1126
20240222,150700,7548197450,6400,6400,6410,6400,2364
20240222,150600,7533066400,6400,6390,6400,6380,746
20240222,150500,7528299090,6390,6400,6410,6390,692
20240222,150400,7523877120,6400,6400,6400,6390,1162
20240222,150300,7516444510,6400,6400,6400,6390,924
20240222,150200,7510533890,6400,6400,6410,6400,392
20240222,150100,7508024990,6400,6400,6410,6400,3782
20240222,150000,7483820180,6400,6410,6410,6400,752
20240222,145900,7479002380,6410,6420,6420,6410,605
20240222,145800,7475123790,6410,6400,6420,6400,2935
20240222,145700,7456284430,6400,6410,6410,6400,1301
20240222,145600,7447948020,6410,6420,6420,6410,1269
20240222,145500,7439813220,6420,6430,6430,6420,1172
20240222,145400,7432285970,6420,6410,6420,6410,4972
20240222,145300,7400390850,6410,6400,6410,6400,2276
20240222,145200,7385812880,6400,6400,6410,6400,1122
20240222,145100,7378631060,6400,6410,6410,6390,3291
20240222,145000,7357567330,6410,6400,6410,6400,2196
20240222,144900,7343511070,6390,6400,6410,6380,7076
20240222,144800,7298233510,6400,6390,6400,6390,4876
20240222,144700,7267045530,6390,6390,6400,6390,48
20240222,144600,7266738760,6400,6380,6400,6380,1388
20240222,144500,7257873770,6380,6380,6390,6380,3319
20240222,144400,7236689330,6380,6380,6380,6370,926
20240222,144300,7230782950,6380,6390,6390,6380,233
20240222,144200,7229296270,6380,6370,6390,6370,237
20240222,144100,7227784970,6370,6370,6380,6370,899
20240222,144000,7222058330,6370,6380,6380,6370,619
20240222,143900,7218115290,6390,6380,6390,6360,2525
20240222,143800,7202029300,6390,6380,6390,6380,2166
20240222,143700,7188209480,6380,6380,6380,6380,60
20240222,143600,7187826680,6380,6400,6400,6380,1025
20240222,143500,7181276840,6390,6400,6400,6390,900
20240222,143400,7175525790,6400,6400,6400,6390,473
20240222,143300,7172498750,6400,6390,6400,6390,443
20240222,143200,7169667430,6390,6390,6400,6390,973
20240222,143100,7163442410,6390,6380,6390,6380,38
20240222,143000,7163199610,6380,6380,6400,6380,672
20240222,142900,7158909730,6380,6390,6390,6380,1141
20240222,142800,7151619880,6390,6390,6400,6390,713
20240222,142700,7147063800,6400,6400,6400,6400,22
20240222,142600,7146923000,6400,6400,6400,6390,423
20240222,142500,7144215880,6400,6370,6400,6370,4486
20240222,142400,7115573510,6370,6380,6380,6370,878
20240222,142300,7109980630,6370,6380,6380,6370,5824
20240222,142200,7072834430,6380,6380,6380,6380,702
20240222,142100,7068355670,6380,6390,6390,6380,294
20240222,142000,7066478520,6380,6390,6390,6370,3791
20240222,141900,7042313840,6400,6400,6400,6400,79
20240222,141800,7041808240,6400,6360,6400,6360,4
20240222,141700,7041782710,6370,6390,6400,6370,843
20240222,141600,7036392300,6400,6370,6400,6370,838
20240222,141500,7031040990,6370,6370,6380,6370,313
20240222,141400,7029045150,6370,6370,6370,6360,442
20240222,141300,7026232140,6350,6370,6370,6350,636
20240222,141200,7022186340,6370,6360,6380,6360,679
20240222,141100,7017866760,6380,6370,6380,6350,7327
20240222,141000,6971306250,6370,6360,6370,6350,5771
20240222,140900,6934589080,6370,6390,6390,6360,8189
20240222,140800,6882412650,6390,6410,6410,6390,6100
20240222,140700,6843371010,6400,6410,6420,6400,2141
20240222,140600,6829650060,6410,6420,6420,6410,1926
20240222,140500,6817302650,6420,6420,6430,6410,1440
20240222,140400,6808059210,6420,6430,6440,6420,2208
20240222,140300,6793866110,6430,6410,6430,6410,3517
20240222,140200,6771263710,6420,6400,6420,6400,940
20240222,140100,6765245640,6400,6400,6400,6400,641
20240222,140000,6761143240,6400,6400,6400,6400,2974
20240222,135900,6742109640,6400,6410,6410,6400,2455
20240222,135800,6726380790,6410,6410,6410,6410,933
20240222,135700,6720400260,6420,6420,6420,6410,42
20240222,135600,6720130680,6420,6420,6420,6410,999
20240222,135500,6713727070,6410,6420,6420,6410,211
20240222,135400,6712374350,6420,6420,6420,6420,605
20240222,135300,6708490250,6420,6420,6420,6420,1847
20240222,135200,6696632510,6420,6410,6420,6410,1799
20240222,135100,6685100860,6410,6380,6410,6380,445
20240222,135000,6682256460,6380,6380,6380,6380,50
20240222,134900,6681937460,6380,6410,6410,6380,3916
20240222,134800,6656928650,6410,6410,6410,6400,828
20240222,134700,6651621980,6410,6390,6410,6390,949
20240222,134600,6645540790,6390,6410,6410,6390,304
20240222,134500,6643595480,6400,6410,6410,6390,188
20240222,134400,6642390850,6390,6400,6400,6390,2000
20240222,134300,6629599500,6410,6410,6420,6410,825
20240222,134200,6624311240,6410,6410,6420,6400,1494
20240222,134100,6614735010,6410,6420,6420,6410,407
20240222,134000,6612124900,6420,6420,6420,6400,1779
20240222,133900,6600727200,6420,6420,6420,6410,1332
20240222,133800,6592181940,6410,6420,6420,6410,1161
20240222,133700,6584728630,6420,6420,6430,6420,309
20240222,133600,6582744270,6420,6420,6440,6410,2545
20240222,133500,6566422270,6420,6440,6440,6420,2052
20240222,133400,6553236660,6430,6450,6460,6430,8380
20240222,133300,6499187770,6440,6450,6460,6430,2938
20240222,133200,6480271690,6460,6450,6460,6430,2820
20240222,133100,6462084860,6430,6420,6450,6420,5830
20240222,133000,6424590800,6420,6420,6420,6400,445
20240222,132900,6421737270,6420,6400,6420,6400,2285
20240222,132800,6407068820,6410,6410,6410,6400,376
20240222,132700,6404659010,6420,6410,6420,6410,74
20240222,132600,6404184300,6410,6410,6410,6410,480
20240222,132500,6401107500,6410,6410,6410,6400,134
20240222,132400,6400249550,6410,6410,6410,6400,1088
20240222,132300,6393283970,6410,6390,6410,6390,1790
20240222,132200,6381819080,6390,6410,6420,6390,1761
20240222,132100,6370544130,6410,6410,6410,6410,1728
20240222,132000,6359467650,6410,6380,6410,6380,1527
20240222,131900,6349695460,6380,6380,6390,6380,336
20240222,131800,6347551760,6400,6350,6400,6350,1236
20240222,131700,6339688500,6350,6370,6370,6350,2670
20240222,131600,6322708240,6360,6360,6360,6360,602
20240222,131500,6318879520,6360,6370,6370,6360,856
20240222,131400,6313433360,6360,6370,6380,6360,2201
20240222,131300,6299422600,6370,6390,6390,6370,739
20240222,131200,6294710710,6380,6380,6390,6380,1139
20240222,131100,6287443850,6380,6390,6400,6380,1117
20240222,131000,6280305690,6390,6400,6400,6390,813
20240222,130900,6275108530,6400,6400,6400,6390,441
20240222,130800,6272287500,6390,6390,6400,6390,504
20240222,130700,6269065380,6400,6380,6400,6380,675
20240222,130600,6264755120,6380,6380,6390,6380,477
20240222,130500,6261711850,6380,6390,6400,6380,1243
20240222,130400,6253772270,6390,6400,6410,6390,781
20240222,130300,6248779260,6400,6390,6400,6390,675
20240222,130200,6244462790,6390,6380,6400,6380,2596
20240222,130100,6227876020,6380,6420,6420,6360,8758
20240222,130000,6171983270,6420,6430,6440,6420,975
20240222,125900,6165719440,6430,6420,6440,6420,984
20240222,125800,6159391380,6420,6460,6470,6420,5429
20240222,125700,6124419870,6470,6460,6470,6450,2427
20240222,125600,6108742530,6460,6460,6470,6450,7423
20240222,125500,6060773210,6470,6470,6470,6450,10620
20240222,125400,5992153580,6470,6450,6480,6440,27030
20240222,125300,5817523150,6430,6440,6440,6430,11175
20240222,125200,5745598290,6430,6420,6440,6420,7449
20240222,125100,5697705670,6420,6420,6420,6410,440
20240222,125000,5694881680,6410,6410,6420,6410,696
20240222,124900,5690420270,6420,6420,6420,6410,1204
20240222,124800,5682702280,6420,6430,6430,6410,3067
20240222,124700,5663006220,6430,6430,6440,6420,3939
20240222,124600,5637676520,6430,6420,6440,6420,16908
20240222,124500,5528996520,6420,6370,6420,6370,11513
20240222,124400,5455368390,6370,6370,6370,6370,428
20240222,124300,5452642030,6380,6380,6380,6380,1286
20240222,124200,5444437350,6380,6380,6380,6380,814
20240222,124100,5439244030,6380,6370,6380,6370,323
20240222,124000,5437185310,6380,6390,6390,6380,289
20240222,123900,5435339000,6390,6390,6400,6390,897
20240222,123800,5429600920,6390,6360,6390,6360,1968
20240222,123700,5417044720,6370,6360,6370,6350,627
20240222,123600,5413053370,6330,6360,6360,6310,11159
20240222,123500,5342435450,6360,6370,6370,6360,83
20240222,123400,5341907290,6370,6350,6370,6340,131
20240222,123300,5341074310,6340,6360,6370,6340,3274
20240222,123200,5320278810,6360,6370,6370,6360,236
20240222,123100,5318776230,6370,6360,6370,6360,258
20240222,123000,5317135340,6360,6350,6360,6340,1671
20240222,122900,5306533340,6350,6360,6360,6350,554
20240222,122800,5303015240,6360,6350,6360,6350,232
20240222,122700,5301541720,6350,6360,6360,6350,1551
20240222,122600,5291677370,6360,6360,6360,6350,384
20240222,122500,5289238270,6360,6350,6360,6340,1106
20240222,122400,5282225820,6340,6350,6360,6320,5280
20240222,122300,5248789330,6350,6350,6350,6350,41
20240222,122200,5248528980,6370,6360,6370,6340,3386
20240222,122100,5227043270,6350,6350,6370,6340,3769
20240222,122000,5203113150,6350,6360,6380,6350,5607
20240222,121900,5167495140,6360,6370,6370,6360,1836
20240222,121800,5155807420,6370,6380,6380,6370,2782
20240222,121700,5138065710,6390,6390,6390,6380,1106
20240222,121600,5131002550,6390,6380,6390,6380,985
20240222,121500,5124713520,6380,6390,6390,6380,516
20240222,121400,5121419910,6390,6390,6390,6380,185
20240222,121300,5120238270,6380,6390,6390,6380,2692
20240222,121200,5103040140,6390,6390,6390,6390,938
20240222,121100,5097046320,6390,6410,6410,6390,492
20240222,121000,5093901110,6410,6400,6410,6390,200
20240222,120900,5092620910,6400,6400,6410,6390,522
20240222,120800,5089280100,6400,6400,6410,6400,884
20240222,120700,5083620520,6410,6410,6420,6400,294
20240222,120600,5081736610,6410,6410,6420,6410,372
20240222,120500,5079352080,6400,6410,6410,6400,1361
20240222,120400,5070628170,6400,6400,6410,6390,809
20240222,120300,5065449890,6410,6420,6420,6400,5342
20240222,120200,5031218290,6410,6420,6430,6410,4868
20240222,120100,4999989170,6420,6420,6430,6410,1157
20240222,120000,4992561090,6430,6410,6430,6410,393
20240222,115900,4990040250,6430,6420,6430,6410,2476
20240222,115800,4974144550,6410,6410,6420,6410,801
20240222,115700,4969006700,6410,6410,6410,6400,1177
20240222,115600,4961462580,6410,6390,6410,6390,4291
20240222,115500,4933995250,6400,6380,6400,6380,3971
20240222,115400,4908636150,6380,6380,6380,6380,102
20240222,115300,4907985390,6380,6370,6380,6370,71
20240222,115200,4907532440,6370,6370,6380,6370,1361
20240222,115100,4898862840,6370,6380,6380,6360,212
20240222,115000,4897514480,6360,6370,6370,6360,1445
20240222,114900,4888316110,6370,6370,6370,6370,283
20240222,114800,4886513400,6370,6370,6370,6370,368
20240222,114700,4884169240,6370,6370,6370,6370,323
20240222,114600,4882111730,6370,6380,6380,6370,552
20240222,114500,4878590170,6380,6380,6380,6380,1303
20240222,114400,4870277030,6380,6370,6380,6370,162
20240222,114300,4869244170,6370,6370,6370,6360,352
20240222,114200,4867004430,6360,6370,6370,6350,2291
20240222,114100,4852436430,6360,6380,6380,6360,4231
20240222,114000,4825522160,6380,6370,6380,6370,342
20240222,113900,4823343610,6370,6370,6380,6370,1605
20240222,113800,4813118730,6370,6370,6370,6370,258
20240222,113700,4811475270,6370,6380,6380,6370,73
20240222,113600,4811009760,6380,6370,6380,6370,421
20240222,113500,4808327950,6380,6390,6390,6370,1640
20240222,113400,4797874080,6390,6390,6390,6390,1
20240222,113300,4797867690,6380,6380,6380,6380,2290
20240222,113200,4783257490,6370,6370,6380,6370,565
20240222,113100,4779658430,6380,6370,6380,6360,499
20240222,113000,4776477820,6360,6360,6370,6360,378
20240222,112900,4774072740,6360,6350,6360,6350,1460
20240222,112800,4764801310,6360,6360,6360,6350,7610
20240222,112700,4716456540,6370,6380,6380,6360,2775
20240222,112600,4698800180,6370,6360,6370,6360,192
20240222,112500,4697577740,6370,6370,6380,6370,1450
20240222,112400,4688337180,6370,6360,6370,6360,740
20240222,112300,4683623800,6360,6370,6380,6360,2174
20240222,112200,4669780240,6380,6370,6380,6370,647
20240222,112100,4665658830,6400,6380,6400,6370,7186
20240222,112000,4619843310,6390,6390,6400,6390,1590
20240222,111900,4609682210,6390,6390,6390,6390,1443
20240222,111800,4600461440,6390,6400,6410,6380,4235
20240222,111700,4573379240,6400,6430,6430,6400,2142
20240222,111600,4559646310,6420,6430,6430,6410,3410
20240222,111500,4537750110,6430,6420,6430,6420,2785
20240222,111400,4519862550,6420,6410,6420,6410,1544
20240222,111300,4509964910,6400,6400,6400,6400,36
20240222,111200,4509734510,6410,6410,6410,6400,860
20240222,111100,4504226390,6410,6410,6420,6400,5751
20240222,111000,4467368070,6400,6390,6400,6390,8172
20240222,110900,4415094650,6390,6400,6400,6390,1065
20240222,110800,4408286880,6400,6390,6400,6380,2971
20240222,110700,4389303460,6390,6400,6400,6390,2045
20240222,110600,4376218720,6400,6370,6400,6370,5600
20240222,110500,4340464020,6370,6360,6370,6360,3305
20240222,110400,4319418600,6370,6380,6380,6370,1389
20240222,110300,4310570650,6370,6380,6380,6370,4514
20240222,110200,4281814030,6370,6390,6390,6370,1881
20240222,110100,4269810440,6390,6390,6400,6390,444
20240222,110000,4266970660,6370,6380,6400,6370,2466
20240222,105900,4251225440,6380,6370,6390,6370,6790
20240222,105800,4207905050,6360,6410,6410,6350,8028
20240222,105700,4156639840,6400,6410,6410,6400,1837
20240222,105600,4144874810,6410,6410,6410,6390,8528
20240222,105500,4090283090,6400,6420,6440,6400,9985
20240222,105400,4026174930,6430,6420,6430,6410,4455
20240222,105300,3997561760,6410,6390,6420,6390,7769
20240222,105200,3947795920,6390,6380,6400,6380,1425
20240222,105100,3938691740,6390,6400,6410,6380,4453
20240222,105000,3910204210,6400,6400,6400,6390,2824
20240222,104900,3892137850,6400,6390,6400,6390,3568
20240222,104800,3869317500,6390,6400,6410,6380,5260
20240222,104700,3835666210,6380,6410,6420,6350,15766
20240222,104600,3735064920,6410,6420,6420,6390,8172
20240222,104500,3682778630,6420,6420,6430,6410,9837
20240222,104400,3619575640,6420,6410,6450,6410,30867
20240222,104300,3420985950,6410,6420,6420,6390,9135
20240222,104200,3362503520,6420,6410,6420,6400,11340
20240222,104100,3289816590,6410,6400,6420,6400,19404
20240222,104000,3165486310,6400,6390,6430,6390,25771
20240222,103900,3000282660,6390,6320,6400,6320,41262
20240222,103800,2737050910,6310,6320,6320,6310,672
20240222,103700,2732803950,6320,6320,6320,6310,1182
20240222,103600,2725335440,6330,6340,6340,6330,1100
20240222,103500,2718367570,6350,6340,6350,6330,751
20240222,103400,2713607830,6340,6320,6340,6310,434
20240222,103300,2710860280,6350,6310,6350,6310,6422
20240222,103200,2670108470,6310,6300,6330,6300,1204
20240222,103100,2662507120,6310,6320,6320,6300,4677
20240222,103000,2632993790,6320,6330,6340,6310,3023
20240222,102900,2613887190,6330,6310,6330,6310,4451
20240222,102800,2585739640,6320,6320,6320,6300,1274
20240222,102700,2577702960,6320,6310,6320,6300,1351
20240222,102600,2569177940,6320,6320,6320,6300,955
20240222,102500,2563153380,6300,6310,6310,6300,1032
20240222,102400,2556648530,6320,6300,6330,6300,1075
20240222,102300,2549858140,6310,6320,6320,6310,1805
20240222,102200,2538466250,6320,6320,6320,6310,509
20240222,102100,2535252100,6320,6310,6330,6300,4646
20240222,102000,2505960490,6310,6310,6330,6310,4452
20240222,101900,2477850750,6320,6320,6330,6310,2329
20240222,101800,2463145920,6340,6340,6350,6320,8261
20240222,101700,2410788440,6350,6350,6360,6340,5367
20240222,101600,2376706220,6350,6360,6360,6340,14041
20240222,101500,2287508040,6360,6350,6360,6340,10493
20240222,101400,2220802190,6350,6320,6360,6320,25804
20240222,101300,2057062900,6320,6330,6330,6310,4638
20240222,101200,2027760590,6330,6320,6330,6310,13074
20240222,101100,1945079820,6320,6270,6320,6270,16564
20240222,101000,1840836270,6270,6270,6270,6260,1513
20240222,100900,1831352290,6260,6290,6290,6260,296
20240222,100800,1829495030,6280,6270,6290,6270,1428
20240222,100700,1820528210,6270,6270,6270,6270,183
20240222,100600,1819380800,6270,6270,6280,6270,1153
20240222,100500,1812149950,6270,6270,6280,6260,1406
20240222,100400,1803334700,6260,6270,6270,6260,3916
20240222,100300,1778803420,6270,6270,6280,6270,647
20240222,100200,1774746700,6270,6270,6280,6260,3686
20240222,100100,1751636930,6280,6270,6280,6270,1449
20240222,100000,1742539520,6270,6260,6270,6250,2365
20240222,095900,1727735830,6260,6260,6260,6240,487
20240222,095800,1724692080,6260,6260,6260,6250,1503
20240222,095700,1715289200,6260,6260,6270,6240,751
20240222,095600,1710590310,6260,6250,6260,6240,778
20240222,095500,1705723320,6250,6280,6280,6250,9573
20240222,095400,1645809030,6270,6270,6270,6260,5702
20240222,095300,1610081510,6270,6280,6290,6270,7089
20240222,095200,1565606870,6270,6240,6300,6240,17571
20240222,095100,1455413630,6250,6240,6250,6200,6110
20240222,095000,1417269000,6240,6230,6240,6200,3020
20240222,094900,1398430960,6230,6220,6240,6210,3743
20240222,094800,1375132720,6210,6180,6210,6180,6004
20240222,094700,1337934800,6180,6180,6180,6160,305
20240222,094600,1336055900,6150,6180,6180,6150,1802
20240222,094500,1324963660,6180,6170,6180,6160,2717
20240222,094400,1308222770,6160,6170,6170,6160,2287
20240222,094300,1294116800,6170,6170,6170,6170,425
20240222,094200,1291494550,6180,6190,6190,6170,450
20240222,094100,1288715830,6190,6180,6190,6170,15
20240222,094000,1288623130,6170,6170,6180,6170,501
20240222,093900,1285531950,6170,6170,6170,6160,222
20240222,093800,1284163210,6170,6200,6210,6150,3616
20240222,093700,1261813250,6200,6160,6200,6160,987
20240222,093600,1255717220,6160,6160,6170,6160,2679
20240222,093500,1239213200,6190,6160,6190,6160,1080
20240222,093400,1232550420,6160,6180,6220,6150,3625
20240222,093300,1210233520,6170,6140,6170,6140,3112
20240222,093200,1191109880,6150,6150,6170,6140,1496
20240222,093100,1181910190,6170,6140,6170,6140,749
20240222,093000,1177299260,6130,6150,6170,6130,11298
20240222,092900,1107956040,6150,6180,6180,6150,4568
20240222,092800,1079809310,6170,6170,6180,6140,3133
20240222,092700,1060526770,6170,6190,6190,6170,4853
20240222,092600,1030560000,6190,6210,6210,6190,4111
20240222,092500,1005097240,6200,6200,6210,6190,6675
20240222,092400,963714240,6200,6220,6220,6200,3638
20240222,092300,941134470,6220,6220,6230,6220,735
20240222,092200,936558060,6230,6240,6240,6220,728
20240222,092100,932022920,6240,6260,6280,6240,1164
20240222,092000,924744870,6260,6250,6270,6240,5523
20240222,091900,890233310,6250,6270,6270,6230,7658
20240222,091800,842403750,6270,6290,6290,6270,8023
20240222,091700,792058600,6290,6280,6300,6270,3029
20240222,091600,773028000,6270,6270,6300,6260,6072
20240222,091500,734940800,6280,6290,6300,6280,3214
20240222,091400,714732110,6300,6280,6300,6280,5158
20240222,091300,682278890,6290,6330,6330,6280,8277
20240222,091200,630164330,6330,6330,6340,6280,12304
20240222,091100,552569560,6330,6300,6340,6300,15139
20240222,091000,456945880,6300,6260,6300,6260,16953
20240222,090900,350381000,6260,6240,6260,6230,3299
20240222,090800,329777360,6250,6250,6270,6240,8161
20240222,090700,278740070,6250,6260,6260,6230,4798
20240222,090600,248770800,6270,6230,6270,6200,12315
20240222,090500,171858940,6230,6200,6230,6180,3433
20240222,090400,150556630,6180,6130,6180,6130,6529
20240222,090300,110408060,6140,6160,6160,6130,1231
20240222,090200,102848480,6160,6140,6160,6120,2166
20240222,090100,89557990,6160,6150,6160,6130,3111
20240222,090000,70465660,6150,6220,6220,6150,11390