stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,211300,5973717620,6300,6300,6300,6300,13060
20240223,211200,5973717620,6300,6300,6300,6300,0
20240223,211100,5973717620,6300,6300,6300,6300,0
20240223,211000,5973717620,6300,6300,6300,6300,0
20240223,210900,5973717620,6300,6300,6300,6300,0
20240223,210800,5973717620,6300,6300,6300,6300,0
20240223,210700,5973717620,6300,6300,6300,6300,0
20240223,210600,5973717620,6300,6300,6300,6300,0
20240223,210500,5973717620,6300,6300,6300,6300,0
20240223,210400,5973717620,6300,6300,6300,6300,0
20240223,210300,5973717620,6300,6300,6300,6300,0
20240223,210200,5973717620,6300,6300,6300,6300,0
20240223,210100,5973717620,6300,6300,6300,6300,0
20240223,210000,5973717620,6300,6300,6300,6300,0
20240223,205900,5973717620,6300,6300,6300,6300,0
20240223,205800,5973717620,6300,6300,6300,6300,0
20240223,205700,5973717620,6300,6300,6300,6300,0
20240223,205600,5973717620,6300,6300,6300,6300,0
20240223,205500,5973717620,6300,6300,6300,6300,0
20240223,205400,5973717620,6300,6300,6300,6300,0
20240223,205300,5973717620,6300,6300,6300,6300,0
20240223,205200,5973717620,6300,6300,6300,6300,0
20240223,205100,5973717620,6300,6300,6300,6300,0
20240223,205000,5973717620,6300,6300,6300,6300,0
20240223,204900,5973717620,6300,6300,6300,6300,0
20240223,204800,5973717620,6300,6300,6300,6300,0
20240223,204700,5973717620,6300,6300,6300,6300,0
20240223,204600,5973717620,6300,6300,6300,6300,0
20240223,204500,5973717620,6300,6300,6300,6300,0
20240223,204400,5973717620,6300,6300,6300,6300,0
20240223,204300,5973717620,6300,6300,6300,6300,13060
20240223,204200,5973717620,6300,6300,6300,6300,0
20240223,204100,5973717620,6300,6300,6300,6300,0
20240223,204000,5973717620,6300,6300,6300,6300,0
20240223,203900,5973717620,6300,6300,6300,6300,0
20240223,203800,5973717620,6300,6300,6300,6300,0
20240223,203700,5973717620,6300,6300,6300,6300,0
20240223,203600,5973717620,6300,6300,6300,6300,0
20240223,203500,5973717620,6300,6300,6300,6300,0
20240223,203400,5973717620,6300,6300,6300,6300,0
20240223,203300,5973717620,6300,6300,6300,6300,0
20240223,203200,5973717620,6300,6300,6300,6300,0
20240223,203100,5973717620,6300,6300,6300,6300,0
20240223,203000,5973717620,6300,6300,6300,6300,0
20240223,202900,5973717620,6300,6300,6300,6300,0
20240223,202800,5973717620,6300,6300,6300,6300,0
20240223,202700,5973717620,6300,6300,6300,6300,0
20240223,202600,5973717620,6300,6300,6300,6300,0
20240223,202500,5973717620,6300,6300,6300,6300,0
20240223,202400,5973717620,6300,6300,6300,6300,0
20240223,202300,5973717620,6300,6300,6300,6300,0
20240223,202200,5973717620,6300,6300,6300,6300,0
20240223,202100,5973717620,6300,6300,6300,6300,0
20240223,202000,5973717620,6300,6300,6300,6300,0
20240223,201900,5973717620,6300,6300,6300,6300,0
20240223,201800,5973717620,6300,6300,6300,6300,0
20240223,201700,5973717620,6300,6300,6300,6300,0
20240223,201600,5973717620,6300,6300,6300,6300,0
20240223,201500,5973717620,6300,6300,6300,6300,0
20240223,201400,5973717620,6300,6300,6300,6300,0
20240223,201300,5973717620,6300,6300,6300,6300,13060
20240223,201200,5973717620,6300,6300,6300,6300,0
20240223,201100,5973717620,6300,6300,6300,6300,0
20240223,201000,5973717620,6300,6300,6300,6300,0
20240223,200900,5973717620,6300,6300,6300,6300,0
20240223,200800,5973717620,6300,6300,6300,6300,0
20240223,200700,5973717620,6300,6300,6300,6300,0
20240223,200600,5973717620,6300,6300,6300,6300,0
20240223,200500,5973717620,6300,6300,6300,6300,0
20240223,200400,5973717620,6300,6300,6300,6300,0
20240223,200300,5973717620,6300,6300,6300,6300,0
20240223,200200,5973717620,6300,6300,6300,6300,0
20240223,200100,5973717620,6300,6300,6300,6300,0
20240223,200000,5973717620,6300,6300,6300,6300,0
20240223,195900,5973717620,6300,6300,6300,6300,0
20240223,195800,5973717620,6300,6300,6300,6300,0
20240223,195700,5973717620,6300,6300,6300,6300,0
20240223,195600,5973717620,6300,6300,6300,6300,0
20240223,195500,5973717620,6300,6300,6300,6300,0
20240223,195400,5973717620,6300,6300,6300,6300,0
20240223,195300,5973717620,6300,6300,6300,6300,0
20240223,195200,5973717620,6300,6300,6300,6300,0
20240223,195100,5973717620,6300,6300,6300,6300,0
20240223,195000,5973717620,6300,6300,6300,6300,0
20240223,194900,5973717620,6300,6300,6300,6300,0
20240223,194800,5973717620,6300,6300,6300,6300,0
20240223,194700,5973717620,6300,6300,6300,6300,0
20240223,194600,5973717620,6300,6300,6300,6300,0
20240223,194500,5973717620,6300,6300,6300,6300,0
20240223,194400,5973717620,6300,6300,6300,6300,0
20240223,194300,5973717620,6300,6300,6300,6300,13060
20240223,194200,5973717620,6300,6300,6300,6300,0
20240223,194100,5973717620,6300,6300,6300,6300,0
20240223,194000,5973717620,6300,6300,6300,6300,0
20240223,193900,5973717620,6300,6300,6300,6300,0
20240223,193800,5973717620,6300,6300,6300,6300,0
20240223,193700,5973717620,6300,6300,6300,6300,0
20240223,193600,5973717620,6300,6300,6300,6300,0
20240223,193500,5973717620,6300,6300,6300,6300,0
20240223,193400,5973717620,6300,6300,6300,6300,0
20240223,193300,5973717620,6300,6300,6300,6300,0
20240223,193200,5973717620,6300,6300,6300,6300,0
20240223,193100,5973717620,6300,6300,6300,6300,0
20240223,193000,5973717620,6300,6300,6300,6300,0
20240223,192900,5973717620,6300,6300,6300,6300,0
20240223,192800,5973717620,6300,6300,6300,6300,0
20240223,192700,5973717620,6300,6300,6300,6300,0
20240223,192600,5973717620,6300,6300,6300,6300,0
20240223,192500,5973717620,6300,6300,6300,6300,0
20240223,192400,5973717620,6300,6300,6300,6300,0
20240223,192300,5973717620,6300,6300,6300,6300,0
20240223,192200,5973717620,6300,6300,6300,6300,0
20240223,192100,5973717620,6300,6300,6300,6300,0
20240223,192000,5973717620,6300,6300,6300,6300,0
20240223,191900,5973717620,6300,6300,6300,6300,0
20240223,191800,5973717620,6300,6300,6300,6300,0
20240223,191700,5973717620,6300,6300,6300,6300,0
20240223,191600,5973717620,6300,6300,6300,6300,0
20240223,191500,5973717620,6300,6300,6300,6300,0
20240223,191400,5973717620,6300,6300,6300,6300,0
20240223,191300,5973717620,6300,6300,6300,6300,13060
20240223,191200,5973717620,6300,6300,6300,6300,0
20240223,191100,5973717620,6300,6300,6300,6300,0
20240223,191000,5973717620,6300,6300,6300,6300,0
20240223,190900,5973717620,6300,6300,6300,6300,0
20240223,190800,5973717620,6300,6300,6300,6300,0
20240223,190700,5973717620,6300,6300,6300,6300,0
20240223,190600,5973717620,6300,6300,6300,6300,0
20240223,190500,5973717620,6300,6300,6300,6300,0
20240223,190400,5973717620,6300,6300,6300,6300,0
20240223,190300,5973717620,6300,6300,6300,6300,0
20240223,190200,5973717620,6300,6300,6300,6300,0
20240223,190100,5973717620,6300,6300,6300,6300,0
20240223,190000,5973717620,6300,6300,6300,6300,0
20240223,185900,5973717620,6300,6300,6300,6300,0
20240223,185800,5973717620,6300,6300,6300,6300,0
20240223,185700,5973717620,6300,6300,6300,6300,0
20240223,185600,5973717620,6300,6300,6300,6300,0
20240223,185500,5973717620,6300,6300,6300,6300,0
20240223,185400,5973717620,6300,6300,6300,6300,0
20240223,185300,5973717620,6300,6300,6300,6300,0
20240223,185200,5973717620,6300,6300,6300,6300,0
20240223,185100,5973717620,6300,6300,6300,6300,0
20240223,185000,5973717620,6300,6300,6300,6300,0
20240223,184900,5973717620,6300,6300,6300,6300,0
20240223,184800,5973717620,6300,6300,6300,6300,0
20240223,184700,5973717620,6300,6300,6300,6300,0
20240223,184600,5973717620,6300,6300,6300,6300,0
20240223,184500,5973717620,6300,6300,6300,6300,0
20240223,184400,5973717620,6300,6300,6300,6300,0
20240223,184300,5973717620,6300,6300,6300,6300,13060
20240223,184200,5973717620,6300,6300,6300,6300,0
20240223,184100,5973717620,6300,6300,6300,6300,0
20240223,184000,5973717620,6300,6300,6300,6300,0
20240223,183900,5973717620,6300,6300,6300,6300,0
20240223,183800,5973717620,6300,6300,6300,6300,0
20240223,183700,5973717620,6300,6300,6300,6300,0
20240223,183600,5973717620,6300,6300,6300,6300,0
20240223,183500,5973717620,6300,6300,6300,6300,0
20240223,183400,5973717620,6300,6300,6300,6300,0
20240223,183300,5973717620,6300,6300,6300,6300,0
20240223,183200,5973717620,6300,6300,6300,6300,0
20240223,183100,5973717620,6300,6300,6300,6300,0
20240223,183000,5973717620,6300,6300,6300,6300,0
20240223,182900,5973717620,6300,6300,6300,6300,0
20240223,182800,5973717620,6300,6300,6300,6300,0
20240223,182700,5973717620,6300,6300,6300,6300,0
20240223,182600,5973717620,6300,6300,6300,6300,0
20240223,182500,5973717620,6300,6300,6300,6300,0
20240223,182400,5973717620,6300,6300,6300,6300,0
20240223,182300,5973717620,6300,6300,6300,6300,0
20240223,182200,5973717620,6300,6300,6300,6300,0
20240223,182100,5973717620,6300,6300,6300,6300,0
20240223,182000,5973717620,6300,6300,6300,6300,0
20240223,181900,5973717620,6300,6300,6300,6300,0
20240223,181800,5973717620,6300,6300,6300,6300,0
20240223,181700,5973717620,6300,6300,6300,6300,0
20240223,181600,5973717620,6300,6300,6300,6300,0
20240223,181500,5973717620,6300,6300,6300,6300,0
20240223,181400,5973717620,6300,6300,6300,6300,0
20240223,181300,5973717620,6300,6300,6300,6300,13060
20240223,181200,5973717620,6300,6300,6300,6300,0
20240223,181100,5973717620,6300,6300,6300,6300,0
20240223,181000,5973717620,6300,6300,6300,6300,0
20240223,180900,5973717620,6300,6300,6300,6300,0
20240223,180800,5973717620,6300,6300,6300,6300,0
20240223,180700,5973717620,6300,6300,6300,6300,0
20240223,180600,5973717620,6300,6300,6300,6300,0
20240223,180500,5973717620,6300,6300,6300,6300,0
20240223,180400,5973717620,6300,6300,6300,6300,0
20240223,180300,5973717620,6300,6300,6300,6300,0
20240223,180200,5973717620,6300,6300,6300,6300,0
20240223,180100,5973717620,6300,6300,6300,6300,0
20240223,180000,5973717620,6300,6300,6300,6300,0
20240223,175900,5973717620,6300,6300,6300,6300,0
20240223,175800,5973717620,6300,6300,6300,6300,0
20240223,175700,5973717620,6300,6300,6300,6300,0
20240223,175600,5973717620,6300,6300,6300,6300,0
20240223,175500,5973717620,6300,6300,6300,6300,0
20240223,175400,5973717620,6300,6300,6300,6300,0
20240223,175300,5973717620,6300,6300,6300,6300,0
20240223,175200,5973717620,6300,6300,6300,6300,0
20240223,175100,5973717620,6300,6300,6300,6300,0
20240223,175000,5973717620,6300,6300,6300,6300,0
20240223,174900,5973717620,6300,6300,6300,6300,0
20240223,174800,5973717620,6300,6300,6300,6300,0
20240223,174700,5973717620,6300,6300,6300,6300,0
20240223,174600,5973717620,6300,6300,6300,6300,0
20240223,174500,5973717620,6300,6300,6300,6300,0
20240223,174400,5973717620,6300,6300,6300,6300,0
20240223,174300,5973717620,6300,6300,6300,6300,13060
20240223,174200,5973717620,6300,6300,6300,6300,0
20240223,174100,5973717620,6300,6300,6300,6300,0
20240223,174000,5973717620,6300,6300,6300,6300,0
20240223,173900,5973717620,6300,6300,6300,6300,0
20240223,173800,5973717620,6300,6300,6300,6300,0
20240223,173700,5973717620,6300,6300,6300,6300,0
20240223,173600,5973717620,6300,6300,6300,6300,0
20240223,173500,5973717620,6300,6300,6300,6300,0
20240223,173400,5973717620,6300,6300,6300,6300,0
20240223,173300,5973717620,6300,6300,6300,6300,0
20240223,173200,5973717620,6300,6300,6300,6300,0
20240223,173100,5973717620,6300,6300,6300,6300,0
20240223,173000,5973717620,6300,6300,6300,6300,0
20240223,172900,5973717620,6300,6300,6300,6300,0
20240223,172800,5973717620,6300,6300,6300,6300,0
20240223,172700,5973717620,6300,6300,6300,6300,0
20240223,172600,5973717620,6300,6300,6300,6300,0
20240223,172500,5973717620,6300,6300,6300,6300,0
20240223,172400,5973717620,6300,6300,6300,6300,0
20240223,172300,5973717620,6300,6300,6300,6300,0
20240223,172200,5973717620,6300,6300,6300,6300,0
20240223,172100,5973717620,6300,6300,6300,6300,0
20240223,172000,5973717620,6300,6300,6300,6300,0
20240223,171900,5973717620,6300,6300,6300,6300,0
20240223,171800,5973717620,6300,6300,6300,6300,0
20240223,171700,5973717620,6300,6300,6300,6300,0
20240223,171600,5973717620,6300,6300,6300,6300,0
20240223,171500,5973717620,6300,6300,6300,6300,0
20240223,171400,5973717620,6300,6300,6300,6300,0
20240223,171300,5973717620,6300,6300,6300,6300,13060
20240223,171200,5973717620,6300,6300,6300,6300,0
20240223,171100,5973717620,6300,6300,6300,6300,0
20240223,171000,5973717620,6300,6300,6300,6300,0
20240223,170900,5973717620,6300,6300,6300,6300,0
20240223,170800,5973717620,6300,6300,6300,6300,0
20240223,170700,5973717620,6300,6300,6300,6300,0
20240223,170600,5973717620,6300,6300,6300,6300,0
20240223,170500,5973717620,6300,6300,6300,6300,0
20240223,170400,5973717620,6300,6300,6300,6300,0
20240223,170300,5973717620,6300,6300,6300,6300,0
20240223,170200,5973717620,6300,6300,6300,6300,0
20240223,170100,5973717620,6300,6300,6300,6300,0
20240223,170000,5973717620,6300,6300,6300,6300,0
20240223,165900,5973717620,6300,6300,6300,6300,0
20240223,165800,5973717620,6300,6300,6300,6300,0
20240223,165700,5973717620,6300,6300,6300,6300,0
20240223,165600,5973717620,6300,6300,6300,6300,0
20240223,165500,5973717620,6300,6300,6300,6300,0
20240223,165400,5973717620,6300,6300,6300,6300,0
20240223,165300,5973717620,6300,6300,6300,6300,0
20240223,165200,5973717620,6300,6300,6300,6300,0
20240223,165100,5973717620,6300,6300,6300,6300,0
20240223,165000,5973717620,6300,6300,6300,6300,0
20240223,164900,5973717620,6300,6300,6300,6300,0
20240223,164800,5973717620,6300,6300,6300,6300,0
20240223,164700,5973717620,6300,6300,6300,6300,0
20240223,164600,5973717620,6300,6300,6300,6300,0
20240223,164500,5973717620,6300,6300,6300,6300,0
20240223,164400,5973717620,6300,6300,6300,6300,0
20240223,164300,5973717620,6300,6300,6300,6300,13060
20240223,164200,5973717620,6300,6300,6300,6300,0
20240223,164100,5973717620,6300,6300,6300,6300,0
20240223,164000,5973717620,6300,6300,6300,6300,0
20240223,163900,5973717620,6300,6300,6300,6300,0
20240223,163800,5973717620,6300,6300,6300,6300,0
20240223,163700,5973717620,6300,6300,6300,6300,0
20240223,163600,5973717620,6300,6300,6300,6300,0
20240223,163500,5973717620,6300,6300,6300,6300,0
20240223,163400,5973717620,6300,6300,6300,6300,0
20240223,163300,5973717620,6300,6300,6300,6300,0
20240223,163200,5973717620,6300,6300,6300,6300,0
20240223,163100,5973717620,6300,6300,6300,6300,0
20240223,163000,5973717620,6300,6300,6300,6300,0
20240223,162900,5973717620,6300,6300,6300,6300,0
20240223,162800,5973717620,6300,6300,6300,6300,0
20240223,162700,5973717620,6300,6300,6300,6300,0
20240223,162600,5973717620,6300,6300,6300,6300,0
20240223,162500,5973717620,6300,6300,6300,6300,0
20240223,162400,5973717620,6300,6300,6300,6300,0
20240223,162300,5973717620,6300,6300,6300,6300,0
20240223,162200,5973717620,6300,6300,6300,6300,0
20240223,162100,5973717620,6300,6300,6300,6300,0
20240223,162000,5973717620,6300,6300,6300,6300,0
20240223,161900,5973717620,6300,6300,6300,6300,0
20240223,161800,5973717620,6300,6300,6300,6300,0
20240223,161700,5973717620,6300,6300,6300,6300,0
20240223,161600,5973717620,6300,6300,6300,6300,0
20240223,161500,5973717620,6300,6300,6300,6300,0
20240223,161400,5973717620,6300,6300,6300,6300,0
20240223,161300,5973717620,6300,6300,6300,6300,13060
20240223,161200,5973717620,6300,6300,6300,6300,0
20240223,161100,5973717620,6300,6300,6300,6300,0
20240223,161000,5973717620,6300,6300,6300,6300,0
20240223,160900,5973717620,6300,6300,6300,6300,0
20240223,160800,5973717620,6300,6300,6300,6300,0
20240223,160700,5973717620,6300,6300,6300,6300,0
20240223,160600,5973717620,6300,6300,6300,6300,0
20240223,160500,5973717620,6300,6300,6300,6300,0
20240223,160400,5973717620,6300,6300,6300,6300,0
20240223,160300,5973717620,6300,6300,6300,6300,0
20240223,160200,5973717620,6300,6300,6300,6300,0
20240223,160100,5973717620,6300,6300,6300,6300,0
20240223,160000,5973717620,6300,6300,6300,6300,0
20240223,155900,5973717620,6300,6300,6300,6300,0
20240223,155800,5973717620,6300,6300,6300,6300,0
20240223,155700,5973717620,6300,6300,6300,6300,0
20240223,155600,5973717620,6300,6300,6300,6300,0
20240223,155500,5973717620,6300,6300,6300,6300,0
20240223,155400,5973717620,6300,6300,6300,6300,0
20240223,155300,5973717620,6300,6300,6300,6300,0
20240223,155200,5973717620,6300,6300,6300,6300,0
20240223,155100,5973717620,6300,6300,6300,6300,0
20240223,155000,5973717620,6300,6300,6300,6300,0
20240223,154900,5973717620,6300,6300,6300,6300,0
20240223,154800,5973717620,6300,6300,6300,6300,0
20240223,154700,5973717620,6300,6300,6300,6300,0
20240223,154600,5973717620,6300,6300,6300,6300,0
20240223,154500,5973717620,6300,6300,6300,6300,0
20240223,154400,5973717620,6300,6300,6300,6300,0
20240223,154300,5973717620,6300,6300,6300,6300,13060
20240223,154200,5973717620,6300,6300,6300,6300,0
20240223,154100,5973717620,6300,6300,6300,6300,0
20240223,154000,5973717620,6300,6300,6300,6300,0
20240223,153900,5973717620,6300,6300,6300,6300,0
20240223,153800,5973717620,6300,6300,6300,6300,0
20240223,153700,5973717620,6300,6300,6300,6300,0
20240223,153600,5973717620,6300,6300,6300,6300,0
20240223,153500,5973717620,6300,6300,6300,6300,0
20240223,153400,5973717620,6300,6300,6300,6300,0
20240223,153300,5973717620,6300,6300,6300,6300,0
20240223,153200,5973717620,6300,6300,6300,6300,0
20240223,153100,5973717620,6300,6300,6300,6300,0
20240223,153000,5973717620,6300,6300,6300,6300,13060
20240223,152900,5891439620,6300,6300,6300,6300,0
20240223,152800,5891439620,6300,6300,6300,6300,0
20240223,152700,5891439620,6300,6300,6300,6300,0
20240223,152600,5891439620,6300,6300,6300,6300,0
20240223,152500,5891439620,6300,6300,6300,6300,0
20240223,152400,5891439620,6300,6300,6300,6300,0
20240223,152300,5891439620,6300,6300,6300,6300,0
20240223,152200,5891439620,6300,6300,6300,6300,0
20240223,152100,5891439620,6300,6300,6300,6300,0
20240223,152000,5891439620,6300,6300,6300,6300,0
20240223,151900,5891439620,6300,6290,6300,6260,2080
20240223,151800,5878363190,6290,6290,6290,6260,1837
20240223,151700,5866852630,6310,6300,6320,6270,728
20240223,151600,5862262080,6300,6320,6320,6250,4835
20240223,151500,5831943060,6320,6320,6320,6320,0
20240223,151400,5831943060,6320,6320,6320,6270,651
20240223,151300,5827840940,6270,6320,6320,6270,17
20240223,151200,5827734300,6320,6320,6320,6270,2512
20240223,151100,5811935550,6320,6290,6320,6290,442
20240223,151000,5809150940,6270,6290,6290,6270,1099
20240223,150900,5802253880,6300,6300,6300,6290,398
20240223,150800,5799746780,6300,6300,6300,6300,318
20240223,150700,5797743380,6300,6310,6330,6300,381
20240223,150600,5795339970,6310,6320,6330,6310,1789
20240223,150500,5784045750,6330,6320,6330,6320,320
20240223,150400,5782020210,6330,6340,6340,6330,702
20240223,150300,5777576540,6340,6310,6340,6310,1118
20240223,150200,5770516590,6340,6320,6340,6310,1443
20240223,150100,5761408980,6310,6320,6340,6310,2868
20240223,150000,5743268200,6320,6330,6330,6320,1291
20240223,145900,5735102870,6320,6310,6340,6310,4010
20240223,145800,5709761900,6310,6260,6310,6260,5282
20240223,145700,5676568400,6260,6270,6270,6260,578
20240223,145600,5672950020,6260,6260,6260,6260,160
20240223,145500,5671948420,6260,6250,6260,6250,357
20240223,145400,5669716630,6250,6260,6260,6250,1401
20240223,145300,5660956510,6260,6270,6270,6250,199
20240223,145200,5659710860,6270,6270,6270,6250,5387
20240223,145100,5626015140,6270,6270,6270,6270,720
20240223,145000,5621500740,6270,6260,6270,6260,3085
20240223,144900,5602188210,6260,6270,6270,6260,5231
20240223,144800,5569440370,6270,6280,6280,6270,3925
20240223,144700,5544830550,6280,6280,6280,6280,1988
20240223,144600,5532345910,6280,6290,6290,6280,397
20240223,144500,5529852740,6290,6300,6300,6290,1648
20240223,144400,5519486320,6300,6290,6310,6290,1193
20240223,144300,5511982320,6290,6290,6290,6290,1133
20240223,144200,5504855750,6290,6290,6310,6290,21
20240223,144100,5504723640,6310,6310,6310,6290,29
20240223,144000,5504541130,6290,6300,6300,6290,639
20240223,143900,5500521720,6300,6310,6310,6300,1850
20240223,143800,5488861970,6300,6300,6310,6300,208
20240223,143700,5487551550,6310,6300,6310,6300,1549
20240223,143600,5477792700,6300,6290,6300,6290,79
20240223,143500,5477295410,6300,6280,6300,6280,1742
20240223,143400,5466352020,6290,6290,6290,6290,896
20240223,143300,5460716180,6290,6280,6290,6280,935
20240223,143200,5454836030,6280,6290,6290,6280,127
20240223,143100,5454038460,6290,6290,6300,6290,12
20240223,143000,5453962950,6290,6290,6310,6290,1763
20240223,142900,5442871630,6290,6300,6310,6290,212
20240223,142800,5441538020,6300,6300,6310,6300,707
20240223,142700,5437083810,6290,6290,6300,6290,313
20240223,142600,5435114020,6300,6300,6300,6300,1373
20240223,142500,5426464120,6300,6300,6310,6300,194
20240223,142400,5425241200,6300,6300,6300,6300,152
20240223,142300,5424283600,6300,6300,6300,6290,193
20240223,142200,5423067840,6300,6300,6300,6300,0
20240223,142100,5423067840,6300,6300,6300,6290,251
20240223,142000,5421486550,6310,6310,6310,6310,5
20240223,141900,5421455000,6310,6310,6310,6310,135
20240223,141800,5420603150,6290,6310,6310,6290,12
20240223,141700,5420527590,6290,6310,6310,6290,161
20240223,141600,5419513480,6310,6300,6310,6290,808
20240223,141500,5414426860,6300,6300,6300,6300,100
20240223,141400,5413796860,6290,6290,6290,6290,288
20240223,141300,5411985340,6290,6290,6290,6280,252
20240223,141200,5410400420,6290,6290,6290,6290,306
20240223,141100,5408475680,6290,6290,6290,6290,0
20240223,141000,5408475680,6290,6290,6290,6290,10
20240223,140900,5408412780,6300,6290,6300,6290,570
20240223,140800,5404827180,6290,6290,6290,6290,1
20240223,140700,5404820890,6280,6290,6290,6280,1578
20240223,140600,5394896350,6290,6290,6290,6280,41
20240223,140500,5394638740,6280,6280,6290,6280,705
20240223,140400,5390211010,6290,6280,6290,6270,252
20240223,140300,5388628380,6280,6280,6290,6280,295
20240223,140200,5386775680,6290,6280,6290,6280,77
20240223,140100,5386291670,6280,6280,6280,6280,543
20240223,140000,5382881630,6290,6280,6290,6280,340
20240223,135900,5380745420,6280,6270,6280,6270,327
20240223,135800,5378693210,6280,6270,6280,6270,44
20240223,135700,5378417090,6270,6270,6270,6270,140
20240223,135600,5377539290,6260,6270,6270,6260,425
20240223,135500,5374875040,6270,6280,6280,6270,200
20240223,135400,5373620930,6270,6280,6280,6270,1582
20240223,135300,5363698980,6270,6280,6280,6270,693
20240223,135200,5359353830,6270,6270,6270,6270,0
20240223,135100,5359353830,6270,6270,6280,6270,370
20240223,135000,5357033920,6270,6270,6270,6270,20
20240223,134900,5356908520,6270,6280,6290,6260,1786
20240223,134800,5345714990,6270,6280,6280,6270,2310
20240223,134700,5331229920,6280,6280,6280,6270,585
20240223,134600,5327556220,6290,6270,6290,6270,584
20240223,134500,5323888850,6270,6270,6270,6270,200
20240223,134400,5322634850,6260,6260,6260,6260,697
20240223,134300,5318271630,6250,6260,6260,6250,1543
20240223,134200,5308623700,6260,6270,6270,6260,4410
20240223,134100,5281006200,6270,6300,6300,6270,1799
20240223,134000,5269718400,6300,6300,6300,6300,6
20240223,133900,5269680600,6300,6290,6300,6280,290
20240223,133800,5267855850,6300,6290,6300,6290,1010
20240223,133700,5261492950,6290,6280,6290,6280,374
20240223,133600,5259140940,6280,6280,6280,6280,1759
20240223,133500,5248094420,6280,6280,6280,6280,1900
20240223,133400,5236162420,6280,6280,6280,6280,158
20240223,133300,5235170180,6270,6300,6300,6270,2
20240223,133200,5235157610,6320,6280,6320,6280,1753
20240223,133100,5224148690,6280,6320,6320,6280,3883
20240223,133000,5199675320,6320,6320,6320,6320,607
20240223,132900,5195839080,6320,6340,6340,6320,22
20240223,132800,5195700020,6330,6330,6330,6320,350
20240223,132700,5193485020,6320,6320,6320,6320,319
20240223,132600,5191468940,6320,6320,6320,6320,1011
20240223,132500,5185079420,6330,6320,6330,6320,390
20240223,132400,5182612620,6320,6320,6320,6320,60
20240223,132300,5182233420,6320,6320,6320,6320,0
20240223,132200,5182233420,6320,6330,6330,6320,501
20240223,132100,5179067090,6320,6340,6340,6320,432
20240223,132000,5176335410,6340,6330,6340,6310,1154
20240223,131900,5169036590,6320,6320,6320,6310,169
20240223,131800,5167969410,6310,6320,6320,6310,304
20240223,131700,5166051070,6330,6330,6330,6330,0
20240223,131600,5166051070,6330,6330,6330,6330,0
20240223,131500,5166051070,6330,6310,6330,6310,45
20240223,131400,5165766240,6330,6330,6330,6330,2112
20240223,131300,5152397280,6330,6320,6330,6300,506
20240223,131200,5149195340,6320,6310,6320,6310,1401
20240223,131100,5140353780,6310,6320,6320,6310,212
20240223,131000,5139014020,6330,6320,6330,6320,65
20240223,130900,5138603200,6320,6320,6320,6320,901
20240223,130800,5132908880,6320,6330,6330,6320,843
20240223,130700,5127581020,6330,6320,6330,6320,72
20240223,130600,5127125280,6320,6320,6330,6320,78
20240223,130500,5126632150,6330,6330,6330,6330,12
20240223,130400,5126556190,6330,6320,6330,6320,46
20240223,130300,5126265270,6340,6330,6340,6330,645
20240223,130200,5122181500,6320,6320,6320,6310,857
20240223,130100,5116767180,6320,6280,6320,6280,861
20240223,130000,5111336610,6270,6290,6290,6270,2548
20240223,125900,5095353720,6300,6270,6310,6270,133
20240223,125800,5094518200,6270,6290,6330,6270,5579
20240223,125700,5059489520,6280,6300,6330,6280,7404
20240223,125600,5012921110,6300,6310,6320,6300,3135
20240223,125500,4993133830,6300,6310,6310,6300,305
20240223,125400,4991212280,6300,6320,6330,6300,2242
20240223,125300,4977075090,6320,6320,6320,6320,970
20240223,125200,4970944690,6330,6330,6330,6330,0
20240223,125100,4970944690,6330,6340,6340,6320,1481
20240223,125000,4961565160,6340,6340,6340,6340,7
20240223,124900,4961520780,6330,6340,6340,6330,141
20240223,124800,4960628240,6320,6330,6340,6320,637
20240223,124700,4956592270,6340,6340,6340,6330,533
20240223,124600,4953213370,6340,6330,6340,6330,84
20240223,124500,4952681610,6340,6310,6340,6310,2331
20240223,124400,4937916750,6310,6310,6330,6310,111
20240223,124300,4937216320,6330,6300,6330,6290,3204
20240223,124200,4917051060,6300,6310,6310,6300,4425
20240223,124100,4889169850,6300,6310,6310,6300,1178
20240223,124000,4881745320,6300,6310,6310,6300,1831
20240223,123900,4870207810,6310,6330,6330,6310,8075
20240223,123800,4819220690,6330,6330,6340,6330,1347
20240223,123700,4810694100,6330,6330,6330,6320,585
20240223,123600,4806991250,6320,6330,6330,6320,9213
20240223,123500,4748736290,6330,6360,6360,6330,8203
20240223,123400,4696704910,6350,6370,6370,6350,5566
20240223,123300,4661322310,6360,6360,6360,6360,204
20240223,123200,4660024870,6360,6360,6370,6360,315
20240223,123100,4658019190,6360,6360,6360,6360,1430
20240223,123000,4648924390,6370,6380,6380,6370,1139
20240223,122900,4641667960,6370,6400,6400,6370,5054
20240223,122800,4609387690,6400,6390,6400,6390,199
20240223,122700,4608115780,6390,6390,6390,6390,30
20240223,122600,4607924080,6390,6390,6390,6390,48
20240223,122500,4607617360,6390,6400,6400,6390,832
20240223,122400,4602298560,6400,6400,6400,6400,205
20240223,122300,4600986560,6400,6400,6400,6400,0
20240223,122200,4600986560,6400,6390,6400,6390,113
20240223,122100,4600263490,6390,6390,6390,6390,1179
20240223,122000,4592729680,6400,6400,6400,6400,35
20240223,121900,4592505680,6400,6400,6400,6400,1312
20240223,121800,4584108880,6390,6390,6390,6390,0
20240223,121700,4584108880,6390,6390,6390,6390,35
20240223,121600,4583885230,6390,6390,6390,6380,404
20240223,121500,4581304690,6390,6390,6390,6380,1031
20240223,121400,4574716650,6390,6380,6390,6380,1317
20240223,121300,4566312040,6380,6380,6380,6380,335
20240223,121200,4564174740,6380,6370,6380,6370,843
20240223,121100,4558799900,6370,6370,6370,6360,223
20240223,121000,4557379460,6370,6380,6380,6370,360
20240223,120900,4555085260,6380,6380,6380,6380,83
20240223,120800,4554555720,6380,6380,6380,6380,29
20240223,120700,4554370700,6380,6380,6390,6380,420
20240223,120600,4551691090,6380,6380,6380,6380,998
20240223,120500,4545323850,6380,6380,6380,6360,277
20240223,120400,4543561110,6380,6360,6380,6360,131
20240223,120300,4542726900,6360,6370,6370,6360,122
20240223,120200,4541950170,6370,6370,6370,6370,371
20240223,120100,4539586900,6370,6380,6380,6370,312
20240223,120000,4537598530,6380,6390,6390,6360,252
20240223,115900,4535993640,6360,6390,6390,6360,3047
20240223,115800,4516553210,6390,6390,6390,6390,1358
20240223,115700,4507875590,6390,6380,6390,6380,37
20240223,115600,4507639460,6390,6390,6390,6390,304
20240223,115500,4505696900,6390,6390,6390,6390,15
20240223,115400,4505601050,6390,6370,6390,6360,252
20240223,115300,4503993670,6360,6390,6390,6360,289
20240223,115200,4502153240,6390,6370,6390,6360,701
20240223,115100,4497688930,6370,6370,6380,6360,3434
20240223,115000,4475815890,6370,6380,6380,6370,1226
20240223,114900,4467994020,6390,6380,6390,6380,253
20240223,114800,4466379870,6390,6400,6400,6390,287
20240223,114700,4464545540,6400,6410,6410,6360,12199
20240223,114600,4386784610,6400,6400,6400,6400,55
20240223,114500,4386432610,6420,6400,6420,6400,209
20240223,114400,4385091790,6400,6400,6400,6400,1
20240223,114300,4385085390,6400,6400,6400,6400,0
20240223,114200,4385085390,6400,6400,6400,6400,99
20240223,114100,4384451790,6390,6420,6420,6390,5825
20240223,114000,4347181050,6420,6430,6440,6420,249
20240223,113900,4345580970,6440,6440,6440,6430,91
20240223,113800,4344995820,6430,6440,6440,6430,1000
20240223,113700,4338565160,6440,6440,6440,6440,2024
20240223,113600,4325530600,6440,6440,6440,6440,196
20240223,113500,4324268360,6430,6440,6440,6430,387
20240223,113400,4321777020,6440,6440,6440,6440,150
20240223,113300,4320811020,6440,6420,6440,6420,3
20240223,113200,4320791740,6440,6440,6440,6440,570
20240223,113100,4317120940,6440,6440,6440,6420,19
20240223,113000,4316998620,6410,6410,6410,6410,0
20240223,112900,4316998620,6410,6410,6410,6410,151
20240223,112800,4316030710,6440,6410,6440,6410,1061
20240223,112700,4309206550,6410,6420,6420,6410,298
20240223,112600,4307294240,6420,6410,6420,6410,342
20240223,112500,4305102010,6410,6410,6410,6410,238
20240223,112400,4303576430,6420,6400,6420,6400,612
20240223,112300,4299659610,6400,6410,6410,6400,874
20240223,112200,4294057700,6420,6410,6420,6410,36
20240223,112100,4293826930,6430,6410,6430,6410,712
20240223,112000,4289258950,6410,6400,6410,6400,1143
20240223,111900,4281933620,6420,6420,6420,6400,321
20240223,111800,4279878080,6410,6410,6420,6400,2447
20240223,111700,4264202080,6420,6440,6440,6420,2050
20240223,111600,4251035640,6440,6440,6440,6440,1313
20240223,111500,4242579920,6450,6440,6450,6440,155
20240223,111400,4241581710,6450,6450,6450,6450,427
20240223,111300,4238827560,6450,6470,6470,6450,1216
20240223,111200,4230976970,6480,6480,6480,6480,178
20240223,111100,4229823530,6490,6450,6500,6450,2259
20240223,111000,4215155310,6450,6450,6450,6450,2005
20240223,110900,4202223060,6440,6440,6440,6440,481
20240223,110800,4199125420,6440,6440,6450,6440,1018
20240223,110700,4192569110,6450,6450,6450,6440,1078
20240223,110600,4185617560,6450,6470,6470,6450,827
20240223,110500,4180280690,6470,6470,6470,6460,64
20240223,110400,4179866640,6470,6460,6470,6460,2681
20240223,110300,4162544080,6470,6480,6480,6470,1468
20240223,110200,4153045650,6480,6490,6500,6480,2412
20240223,110100,4137398350,6490,6490,6500,6480,1621
20240223,110000,4126885040,6490,6480,6490,6480,5321
20240223,105900,4092360290,6470,6470,6480,6470,1035
20240223,105800,4085654840,6480,6480,6480,6480,720
20240223,105700,4080989240,6480,6460,6480,6460,964
20240223,105600,4074756720,6460,6460,6470,6460,690
20240223,105500,4070298340,6460,6480,6480,6460,205
20240223,105400,4068970740,6470,6440,6480,6430,4190
20240223,105300,4041895570,6440,6440,6450,6440,1261
20240223,105200,4033774630,6440,6440,6440,6440,20
20240223,105100,4033645830,6440,6440,6440,6440,271
20240223,105000,4031900590,6440,6430,6440,6430,315
20240223,104900,4029872140,6430,6430,6430,6430,53
20240223,104800,4029531350,6430,6430,6430,6430,80
20240223,104700,4029016950,6430,6430,6440,6430,1259
20240223,104600,4020919530,6450,6470,6470,6450,5525
20240223,104500,3985216440,6470,6460,6470,6460,507
20240223,104400,3981936600,6460,6450,6460,6450,529
20240223,104300,3978519760,6450,6430,6450,6430,1973
20240223,104200,3965796180,6420,6410,6420,6410,815
20240223,104100,3960571900,6410,6410,6410,6410,0
20240223,104000,3960571900,6410,6420,6430,6410,414
20240223,103900,3957914360,6400,6410,6410,6400,1693
20240223,103800,3947075100,6430,6410,6430,6410,1194
20240223,103700,3939408560,6400,6390,6430,6390,364
20240223,103600,3937072180,6410,6390,6410,6390,1542
20240223,103500,3927197100,6390,6410,6410,6390,1045
20240223,103400,3920511000,6410,6410,6410,6410,59
20240223,103300,3920132810,6410,6390,6410,6390,301
20240223,103200,3918209400,6390,6400,6400,6390,688
20240223,103100,3913811340,6390,6400,6410,6390,1559
20240223,103000,3903843820,6400,6420,6420,6400,3135
20240223,102900,3883753180,6420,6430,6430,6420,352
20240223,102800,3881491340,6430,6430,6430,6410,595
20240223,102700,3877666290,6430,6420,6430,6410,845
20240223,102600,3872243130,6420,6430,6430,6420,21
20240223,102500,3872108200,6430,6430,6430,6410,1308
20240223,102400,3863706080,6430,6430,6430,6430,41
20240223,102300,3863442450,6430,6430,6430,6430,119
20240223,102200,3862677280,6430,6430,6430,6430,5
20240223,102100,3862645130,6430,6450,6450,6430,306
20240223,102000,3860675470,6450,6430,6450,6430,793
20240223,101900,3855564250,6420,6440,6440,6420,2014
20240223,101800,3842614740,6440,6440,6440,6420,237
20240223,101700,3841090570,6440,6430,6440,6430,374
20240223,101600,3838683050,6440,6440,6450,6410,850
20240223,101500,3833209030,6410,6430,6440,6410,4346
20240223,101400,3805301620,6430,6450,6450,6430,2500
20240223,101300,3789207110,6450,6450,6460,6450,712
20240223,101200,3784614700,6450,6480,6480,6450,3345
20240223,101100,3763000830,6480,6490,6490,6440,2849
20240223,101000,3744578220,6430,6440,6500,6430,7798
20240223,100900,3694050020,6440,6450,6450,6430,924
20240223,100800,3688103380,6450,6420,6450,6420,803
20240223,100700,3682946720,6420,6410,6430,6410,2123
20240223,100600,3669316890,6410,6400,6420,6400,76
20240223,100500,3668829830,6400,6400,6400,6400,1032
20240223,100400,3662225030,6400,6410,6410,6390,2278
20240223,100300,3647637940,6410,6410,6410,6410,1515
20240223,100200,3637926790,6390,6410,6410,6390,879
20240223,100100,3632308390,6410,6400,6410,6400,2219
20240223,100000,3618104580,6390,6390,6390,6380,2423
20240223,095900,3602625140,6390,6400,6400,6380,1409
20240223,095800,3593628550,6390,6390,6400,6380,2314
20240223,095700,3578839330,6400,6390,6400,6380,3907
20240223,095600,3553867970,6390,6410,6410,6390,1878
20240223,095500,3541854400,6410,6380,6410,6380,2114
20240223,095400,3528349670,6390,6410,6410,6380,8222
20240223,095300,3475772780,6400,6410,6410,6400,3940
20240223,095200,3450546960,6410,6430,6430,6410,6283
20240223,095100,3410227710,6430,6470,6470,6430,6425
20240223,095000,3368803550,6470,6460,6470,6450,1253
20240223,094900,3360708590,6450,6440,6460,6440,3980
20240223,094800,3335063990,6430,6450,6450,6430,7351
20240223,094700,3287775430,6450,6460,6460,6440,4372
20240223,094600,3259570410,6460,6470,6470,6440,5320
20240223,094500,3225275600,6470,6460,6480,6460,311
20240223,094400,3223265190,6460,6450,6460,6440,2568
20240223,094300,3206712840,6480,6430,6480,6430,3655
20240223,094200,3183135530,6440,6440,6460,6430,5462
20240223,094100,3147928180,6440,6460,6480,6440,12776
20240223,094000,3065566850,6460,6470,6490,6460,5850
20240223,093900,3027689710,6480,6480,6480,6460,7368
20240223,093800,2980061580,6480,6490,6490,6460,13134
20240223,093700,2895073250,6490,6560,6560,6490,22137
20240223,093600,2750542190,6550,6540,6560,6530,1495
20240223,093500,2740748820,6530,6500,6560,6500,3332
20240223,093400,2719002820,6510,6510,6550,6500,21839
20240223,093300,2576554460,6520,6600,6600,6510,24188
20240223,093200,2418158390,6610,6570,6650,6560,60888
20240223,093100,2015502290,6560,6580,6590,6550,15344
20240223,093000,1914585210,6580,6540,6590,6540,23425
20240223,092900,1760594990,6550,6540,6550,6520,8647
20240223,092800,1704043850,6540,6510,6560,6510,11081
20240223,092700,1631552720,6520,6550,6570,6520,24378
20240223,092600,1472152770,6550,6560,6570,6510,37917
20240223,092500,1223900920,6570,6470,6590,6460,32343
20240223,092400,1012832470,6470,6420,6470,6420,8831
20240223,092300,955820730,6430,6420,6430,6420,1069
20240223,092200,948955580,6420,6440,6440,6420,512
20240223,092100,945664880,6450,6440,6450,6420,3532
20240223,092000,922909100,6450,6410,6450,6410,4046
20240223,091900,896845160,6410,6370,6440,6370,6325
20240223,091800,856314740,6360,6360,6370,6360,2927
20240223,091700,837699010,6360,6360,6370,6360,1180
20240223,091600,830194100,6370,6380,6390,6360,1354
20240223,091500,821559040,6380,6380,6400,6360,5141
20240223,091400,788794390,6390,6410,6420,6380,5167
20240223,091300,755774930,6400,6400,6410,6360,3823
20240223,091200,731335740,6400,6340,6400,6340,3157
20240223,091100,711163150,6340,6360,6390,6340,5142
20240223,091000,678529290,6350,6390,6390,6340,7770
20240223,090900,629192770,6360,6370,6390,6350,6646
20240223,090800,586868850,6390,6390,6400,6360,11471
20240223,090700,513731270,6400,6390,6400,6380,2522
20240223,090600,497625370,6400,6420,6420,6390,1966
20240223,090500,485039450,6410,6440,6450,6410,8961
20240223,090400,427421890,6440,6460,6470,6440,8071
20240223,090300,375406700,6460,6410,6470,6400,13559
20240223,090200,288261520,6410,6390,6420,6370,8321
20240223,090100,234993660,6390,6350,6400,6350,10378
20240223,090000,168866920,6350,6370,6400,6340,26521