stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191100,5124124345,4360,4360,4360,4360,27848
20240220,191000,5124124345,4360,4360,4360,4360,0
20240220,190900,5124124345,4360,4360,4360,4360,0
20240220,190800,5124124345,4360,4360,4360,4360,0
20240220,190700,5124124345,4360,4360,4360,4360,0
20240220,190600,5124124345,4360,4360,4360,4360,0
20240220,190500,5124124345,4360,4360,4360,4360,0
20240220,190400,5124124345,4360,4360,4360,4360,0
20240220,190300,5124124345,4360,4360,4360,4360,0
20240220,190200,5124124345,4360,4360,4360,4360,0
20240220,190100,5124124345,4360,4360,4360,4360,0
20240220,190000,5124124345,4360,4360,4360,4360,0
20240220,185900,5124124345,4360,4360,4360,4360,0
20240220,185800,5124124345,4360,4360,4360,4360,0
20240220,185700,5124124345,4360,4360,4360,4360,0
20240220,185600,5124124345,4360,4360,4360,4360,0
20240220,185500,5124124345,4360,4360,4360,4360,0
20240220,185400,5124124345,4360,4360,4360,4360,0
20240220,185300,5124124345,4360,4360,4360,4360,0
20240220,185200,5124124345,4360,4360,4360,4360,0
20240220,185100,5124124345,4360,4360,4360,4360,0
20240220,185000,5124124345,4360,4360,4360,4360,0
20240220,184900,5124124345,4360,4360,4360,4360,0
20240220,184800,5124124345,4360,4360,4360,4360,0
20240220,184700,5124124345,4360,4360,4360,4360,0
20240220,184600,5124124345,4360,4360,4360,4360,0
20240220,184500,5124124345,4360,4360,4360,4360,0
20240220,184400,5124124345,4360,4360,4360,4360,0
20240220,184300,5124124345,4360,4360,4360,4360,0
20240220,184200,5124124345,4360,4360,4360,4360,0
20240220,184100,5124124345,4360,4360,4360,4360,27848
20240220,184000,5124124345,4360,4360,4360,4360,0
20240220,183900,5124124345,4360,4360,4360,4360,0
20240220,183800,5124124345,4360,4360,4360,4360,0
20240220,183700,5124124345,4360,4360,4360,4360,0
20240220,183600,5124124345,4360,4360,4360,4360,0
20240220,183500,5124124345,4360,4360,4360,4360,0
20240220,183400,5124124345,4360,4360,4360,4360,0
20240220,183300,5124124345,4360,4360,4360,4360,0
20240220,183200,5124124345,4360,4360,4360,4360,0
20240220,183100,5124124345,4360,4360,4360,4360,0
20240220,183000,5124124345,4360,4360,4360,4360,0
20240220,182900,5124124345,4360,4360,4360,4360,0
20240220,182800,5124124345,4360,4360,4360,4360,0
20240220,182700,5124124345,4360,4360,4360,4360,0
20240220,182600,5124124345,4360,4360,4360,4360,0
20240220,182500,5124124345,4360,4360,4360,4360,0
20240220,182400,5124124345,4360,4360,4360,4360,0
20240220,182300,5124124345,4360,4360,4360,4360,0
20240220,182200,5124124345,4360,4360,4360,4360,0
20240220,182100,5124124345,4360,4360,4360,4360,0
20240220,182000,5124124345,4360,4360,4360,4360,0
20240220,181900,5124124345,4360,4360,4360,4360,0
20240220,181800,5124124345,4360,4360,4360,4360,0
20240220,181700,5124124345,4360,4360,4360,4360,0
20240220,181600,5124124345,4360,4360,4360,4360,0
20240220,181500,5124124345,4360,4360,4360,4360,0
20240220,181400,5124124345,4360,4360,4360,4360,0
20240220,181300,5124124345,4360,4360,4360,4360,0
20240220,181200,5124124345,4360,4360,4360,4360,0
20240220,181100,5124124345,4360,4360,4360,4360,27848
20240220,181000,5124124345,4360,4360,4360,4360,0
20240220,180900,5124124345,4360,4360,4360,4360,0
20240220,180800,5124124345,4360,4360,4360,4360,0
20240220,180700,5124124345,4360,4360,4360,4360,0
20240220,180600,5124124345,4360,4360,4360,4360,0
20240220,180500,5124124345,4360,4360,4360,4360,0
20240220,180400,5124124345,4360,4360,4360,4360,0
20240220,180300,5124124345,4360,4360,4360,4360,0
20240220,180200,5124124345,4360,4360,4360,4360,0
20240220,180100,5124124345,4360,4360,4360,4360,0
20240220,180000,5124124345,4360,4360,4360,4360,0
20240220,175900,5124124345,4360,4360,4360,4360,0
20240220,175800,5124124345,4360,4360,4360,4360,0
20240220,175700,5124124345,4360,4360,4360,4360,0
20240220,175600,5124124345,4360,4360,4360,4360,0
20240220,175500,5124124345,4360,4360,4360,4360,0
20240220,175400,5124124345,4360,4360,4360,4360,0
20240220,175300,5124124345,4360,4360,4360,4360,0
20240220,175200,5124124345,4360,4360,4360,4360,0
20240220,175100,5124124345,4360,4360,4360,4360,0
20240220,175000,5124124345,4360,4360,4360,4360,0
20240220,174900,5124124345,4360,4360,4360,4360,0
20240220,174800,5124124345,4360,4360,4360,4360,0
20240220,174700,5124124345,4360,4360,4360,4360,0
20240220,174600,5124124345,4360,4360,4360,4360,0
20240220,174500,5124124345,4360,4360,4360,4360,0
20240220,174400,5124124345,4360,4360,4360,4360,0
20240220,174300,5124124345,4360,4360,4360,4360,0
20240220,174200,5124124345,4360,4360,4360,4360,0
20240220,174100,5124124345,4360,4360,4360,4360,27848
20240220,174000,5124124345,4360,4360,4360,4360,0
20240220,173900,5124124345,4360,4360,4360,4360,0
20240220,173800,5124124345,4360,4360,4360,4360,0
20240220,173700,5124124345,4360,4360,4360,4360,0
20240220,173600,5124124345,4360,4360,4360,4360,0
20240220,173500,5124124345,4360,4360,4360,4360,0
20240220,173400,5124124345,4360,4360,4360,4360,0
20240220,173300,5124124345,4360,4360,4360,4360,0
20240220,173200,5124124345,4360,4360,4360,4360,0
20240220,173100,5124124345,4360,4360,4360,4360,0
20240220,173000,5124124345,4360,4360,4360,4360,0
20240220,172900,5124124345,4360,4360,4360,4360,0
20240220,172800,5124124345,4360,4360,4360,4360,0
20240220,172700,5124124345,4360,4360,4360,4360,0
20240220,172600,5124124345,4360,4360,4360,4360,0
20240220,172500,5124124345,4360,4360,4360,4360,0
20240220,172400,5124124345,4360,4360,4360,4360,0
20240220,172300,5124124345,4360,4360,4360,4360,0
20240220,172200,5124124345,4360,4360,4360,4360,0
20240220,172100,5124124345,4360,4360,4360,4360,0
20240220,172000,5124124345,4360,4360,4360,4360,0
20240220,171900,5124124345,4360,4360,4360,4360,0
20240220,171800,5124124345,4360,4360,4360,4360,0
20240220,171700,5124124345,4360,4360,4360,4360,0
20240220,171600,5124124345,4360,4360,4360,4360,0
20240220,171500,5124124345,4360,4360,4360,4360,0
20240220,171400,5124124345,4360,4360,4360,4360,0
20240220,171300,5124124345,4360,4360,4360,4360,0
20240220,171200,5124124345,4360,4360,4360,4360,0
20240220,171100,5124124345,4360,4360,4360,4360,27848
20240220,171000,5124124345,4360,4360,4360,4360,0
20240220,170900,5124124345,4360,4360,4360,4360,0
20240220,170800,5124124345,4360,4360,4360,4360,0
20240220,170700,5124124345,4360,4360,4360,4360,0
20240220,170600,5124124345,4360,4360,4360,4360,0
20240220,170500,5124124345,4360,4360,4360,4360,0
20240220,170400,5124124345,4360,4360,4360,4360,0
20240220,170300,5124124345,4360,4360,4360,4360,0
20240220,170200,5124124345,4360,4360,4360,4360,0
20240220,170100,5124124345,4360,4360,4360,4360,0
20240220,170000,5124124345,4360,4360,4360,4360,0
20240220,165900,5124124345,4360,4360,4360,4360,0
20240220,165800,5124124345,4360,4360,4360,4360,0
20240220,165700,5124124345,4360,4360,4360,4360,0
20240220,165600,5124124345,4360,4360,4360,4360,0
20240220,165500,5124124345,4360,4360,4360,4360,0
20240220,165400,5124124345,4360,4360,4360,4360,0
20240220,165300,5124124345,4360,4360,4360,4360,0
20240220,165200,5124124345,4360,4360,4360,4360,0
20240220,165100,5124124345,4360,4360,4360,4360,0
20240220,165000,5124124345,4360,4360,4360,4360,0
20240220,164900,5124124345,4360,4360,4360,4360,0
20240220,164800,5124124345,4360,4360,4360,4360,0
20240220,164700,5124124345,4360,4360,4360,4360,0
20240220,164600,5124124345,4360,4360,4360,4360,0
20240220,164500,5124124345,4360,4360,4360,4360,0
20240220,164400,5124124345,4360,4360,4360,4360,0
20240220,164300,5124124345,4360,4360,4360,4360,0
20240220,164200,5124124345,4360,4360,4360,4360,0
20240220,164100,5124124345,4360,4360,4360,4360,27848
20240220,164000,5124124345,4360,4360,4360,4360,0
20240220,163900,5124124345,4360,4360,4360,4360,0
20240220,163800,5124124345,4360,4360,4360,4360,0
20240220,163700,5124124345,4360,4360,4360,4360,0
20240220,163600,5124124345,4360,4360,4360,4360,0
20240220,163500,5124124345,4360,4360,4360,4360,0
20240220,163400,5124124345,4360,4360,4360,4360,0
20240220,163300,5124124345,4360,4360,4360,4360,0
20240220,163200,5124124345,4360,4360,4360,4360,0
20240220,163100,5124124345,4360,4360,4360,4360,0
20240220,163000,5124124345,4360,4360,4360,4360,0
20240220,162900,5124124345,4360,4360,4360,4360,0
20240220,162800,5124124345,4360,4360,4360,4360,0
20240220,162700,5124124345,4360,4360,4360,4360,0
20240220,162600,5124124345,4360,4360,4360,4360,0
20240220,162500,5124124345,4360,4360,4360,4360,0
20240220,162400,5124124345,4360,4360,4360,4360,0
20240220,162300,5124124345,4360,4360,4360,4360,0
20240220,162200,5124124345,4360,4360,4360,4360,0
20240220,162100,5124124345,4360,4360,4360,4360,0
20240220,162000,5124124345,4360,4360,4360,4360,0
20240220,161900,5124124345,4360,4360,4360,4360,0
20240220,161800,5124124345,4360,4360,4360,4360,0
20240220,161700,5124124345,4360,4360,4360,4360,0
20240220,161600,5124124345,4360,4360,4360,4360,0
20240220,161500,5124124345,4360,4360,4360,4360,0
20240220,161400,5124124345,4360,4360,4360,4360,0
20240220,161300,5124124345,4360,4360,4360,4360,0
20240220,161200,5124124345,4360,4360,4360,4360,0
20240220,161100,5124124345,4360,4360,4360,4360,27848
20240220,161000,5124124345,4360,4360,4360,4360,0
20240220,160900,5124124345,4360,4360,4360,4360,0
20240220,160800,5124124345,4360,4360,4360,4360,0
20240220,160700,5124124345,4360,4360,4360,4360,0
20240220,160600,5124124345,4360,4360,4360,4360,0
20240220,160500,5124124345,4360,4360,4360,4360,0
20240220,160400,5124124345,4360,4360,4360,4360,0
20240220,160300,5124124345,4360,4360,4360,4360,0
20240220,160200,5124124345,4360,4360,4360,4360,0
20240220,160100,5124124345,4360,4360,4360,4360,0
20240220,160000,5124124345,4360,4360,4360,4360,0
20240220,155900,5124124345,4360,4360,4360,4360,0
20240220,155800,5124124345,4360,4360,4360,4360,0
20240220,155700,5124124345,4360,4360,4360,4360,0
20240220,155600,5124124345,4360,4360,4360,4360,0
20240220,155500,5124124345,4360,4360,4360,4360,0
20240220,155400,5124124345,4360,4360,4360,4360,0
20240220,155300,5124124345,4360,4360,4360,4360,0
20240220,155200,5124124345,4360,4360,4360,4360,0
20240220,155100,5124124345,4360,4360,4360,4360,0
20240220,155000,5124124345,4360,4360,4360,4360,0
20240220,154900,5124124345,4360,4360,4360,4360,0
20240220,154800,5124124345,4360,4360,4360,4360,0
20240220,154700,5124124345,4360,4360,4360,4360,0
20240220,154600,5124124345,4360,4360,4360,4360,0
20240220,154500,5124124345,4360,4360,4360,4360,0
20240220,154400,5124124345,4360,4360,4360,4360,0
20240220,154300,5124124345,4360,4360,4360,4360,0
20240220,154200,5124124345,4360,4360,4360,4360,0
20240220,154100,5124124345,4360,4360,4360,4360,27848
20240220,154000,5124124345,4360,4360,4360,4360,0
20240220,153900,5124124345,4360,4360,4360,4360,0
20240220,153800,5124124345,4360,4360,4360,4360,0
20240220,153700,5124124345,4360,4360,4360,4360,0
20240220,153600,5124124345,4360,4360,4360,4360,0
20240220,153500,5124124345,4360,4360,4360,4360,0
20240220,153400,5124124345,4360,4360,4360,4360,0
20240220,153300,5124124345,4360,4360,4360,4360,0
20240220,153200,5124124345,4360,4360,4360,4360,0
20240220,153100,5124124345,4360,4360,4360,4360,0
20240220,153000,5124124345,4360,4360,4360,4360,27848
20240220,152900,5002707065,4335,4335,4335,4335,0
20240220,152800,5002707065,4335,4335,4335,4335,0
20240220,152700,5002707065,4335,4335,4335,4335,0
20240220,152600,5002707065,4335,4335,4335,4335,0
20240220,152500,5002707065,4335,4335,4335,4335,0
20240220,152400,5002707065,4335,4335,4335,4335,0
20240220,152300,5002707065,4335,4335,4335,4335,0
20240220,152200,5002707065,4335,4335,4335,4335,0
20240220,152100,5002707065,4335,4335,4335,4335,0
20240220,152000,5002707065,4335,4335,4335,4335,0
20240220,151900,5002707065,4335,4320,4335,4320,4511
20240220,151800,4983188560,4320,4320,4325,4315,2284
20240220,151700,4973320600,4320,4325,4330,4320,3078
20240220,151600,4960011830,4330,4330,4335,4325,2792
20240220,151500,4947927410,4335,4325,4335,4325,11567
20240220,151400,4897845155,4330,4325,4330,4325,4565
20240220,151300,4878091350,4325,4325,4330,4320,3002
20240220,151200,4865110105,4320,4315,4325,4315,1646
20240220,151100,4858001040,4315,4325,4325,4315,2373
20240220,151000,4847753025,4320,4325,4325,4315,2935
20240220,150900,4835072585,4315,4325,4325,4315,2483
20240220,150800,4824350275,4320,4325,4330,4320,4139
20240220,150700,4806448090,4325,4325,4325,4315,1592
20240220,150600,4799578145,4315,4320,4320,4315,1097
20240220,150500,4794842715,4315,4315,4325,4315,2297
20240220,150400,4784930590,4315,4320,4325,4315,950
20240220,150300,4780831120,4325,4320,4325,4315,1471
20240220,150200,4774480995,4320,4320,4330,4315,3649
20240220,150100,4758718065,4330,4320,4330,4320,1490
20240220,150000,4752277450,4320,4325,4330,4320,3831
20240220,145900,4735708745,4325,4325,4330,4325,4348
20240220,145800,4716897540,4325,4320,4335,4320,587
20240220,145700,4714358620,4335,4320,4340,4320,9257
20240220,145600,4674354050,4340,4325,4340,4315,8784
20240220,145500,4636324370,4330,4310,4330,4310,2792
20240220,145400,4624266310,4310,4310,4315,4310,506
20240220,145300,4622085445,4305,4305,4315,4305,3908
20240220,145200,4605259840,4305,4305,4310,4305,1930
20240220,145100,4596950645,4305,4310,4310,4305,8748
20240220,145000,4559278265,4310,4320,4325,4310,4828
20240220,144900,4538448255,4325,4325,4330,4320,3878
20240220,144800,4521694540,4320,4330,4330,4320,1770
20240220,144700,4514041190,4320,4325,4330,4320,1589
20240220,144600,4507176305,4325,4325,4325,4320,1811
20240220,144500,4499345085,4325,4320,4325,4320,663
20240220,144400,4496478565,4320,4320,4335,4320,1149
20240220,144300,4491509455,4330,4325,4330,4320,2143
20240220,144200,4482242340,4330,4320,4330,4320,802
20240220,144100,4478777200,4320,4325,4330,4315,1232
20240220,144000,4473458000,4320,4320,4320,4320,1316
20240220,143900,4467772880,4320,4320,4320,4320,987
20240220,143800,4463509040,4320,4330,4335,4320,3877
20240220,143700,4446738545,4325,4315,4330,4315,772
20240220,143600,4443403250,4315,4325,4330,4315,934
20240220,143500,4439371265,4305,4340,4345,4305,24503
20240220,143400,4333536120,4345,4345,4345,4345,626
20240220,143300,4330816150,4345,4340,4345,4340,938
20240220,143200,4326742160,4340,4345,4345,4340,615
20240220,143100,4324070380,4350,4345,4350,4345,354
20240220,143000,4322531675,4350,4350,4350,4345,787
20240220,142900,4319110125,4350,4350,4350,4350,53
20240220,142800,4318879575,4350,4350,4350,4345,482
20240220,142700,4316784870,4350,4355,4355,4350,663
20240220,142600,4313898045,4360,4360,4365,4360,431
20240220,142500,4312018825,4365,4355,4365,4355,4715
20240220,142400,4291470610,4355,4350,4355,4350,824
20240220,142300,4287883690,4350,4340,4350,4340,575
20240220,142200,4285386140,4340,4345,4355,4340,3109
20240220,142100,4271871480,4345,4345,4350,4345,404
20240220,142000,4270115600,4355,4355,4355,4355,888
20240220,141900,4266248360,4345,4350,4350,4345,837
20240220,141800,4262608495,4345,4350,4350,4345,1015
20240220,141700,4258196720,4345,4350,4350,4345,1807
20240220,141600,4250337565,4345,4330,4360,4330,11191
20240220,141500,4201656750,4350,4330,4350,4325,3481
20240220,141400,4186552860,4330,4330,4345,4330,842
20240220,141300,4182901275,4325,4330,4335,4325,2941
20240220,141200,4170171430,4335,4325,4335,4325,1796
20240220,141100,4162401945,4330,4325,4335,4325,1352
20240220,141000,4156552885,4335,4335,4335,4325,4050
20240220,140900,4139030040,4335,4335,4345,4330,3599
20240220,140800,4123435415,4335,4335,4345,4330,1265
20240220,140700,4117950865,4345,4335,4345,4335,1325
20240220,140600,4112206890,4340,4330,4350,4330,1717
20240220,140500,4104762685,4330,4330,4345,4330,2160
20240220,140400,4095406710,4330,4345,4345,4330,1438
20240220,140300,4089171280,4340,4345,4355,4335,2604
20240220,140200,4077871495,4340,4340,4355,4335,8199
20240220,140100,4042207435,4340,4340,4340,4330,1397
20240220,140000,4036154105,4340,4335,4340,4335,834
20240220,135900,4032537415,4335,4350,4350,4335,673
20240220,135800,4029619165,4340,4345,4345,4340,876
20240220,135700,4025816945,4340,4345,4345,4340,776
20240220,135600,4022447600,4340,4345,4350,4340,768
20240220,135500,4019112240,4345,4330,4345,4330,2586
20240220,135400,4007884535,4330,4340,4340,4330,720
20240220,135300,4004766715,4330,4335,4335,4330,1185
20240220,135200,3999632290,4330,4330,4335,4330,1631
20240220,135100,3992563530,4330,4340,4340,4330,1088
20240220,135000,3987850505,4335,4330,4340,4330,990
20240220,134900,3983561735,4330,4335,4335,4330,2664
20240220,134800,3972017120,4345,4335,4345,4330,3127
20240220,134700,3958469920,4335,4335,4345,4335,1742
20240220,134600,3950918150,4340,4330,4340,4330,1499
20240220,134500,3944421335,4330,4350,4355,4330,23335
20240220,134400,3842994250,4350,4355,4360,4350,7376
20240220,134300,3810893870,4355,4360,4360,4355,450
20240220,134200,3808934070,4355,4355,4360,4355,665
20240220,134100,3806037985,4355,4355,4355,4355,4766
20240220,134000,3785282055,4355,4360,4360,4355,6145
20240220,133900,3758498225,4365,4360,4370,4360,1511
20240220,133800,3751909515,4370,4370,4370,4360,5847
20240220,133700,3726387825,4370,4365,4375,4365,1004
20240220,133600,3722004340,4365,4370,4370,4365,901
20240220,133500,3718070360,4370,4365,4370,4365,861
20240220,133400,3714308830,4365,4370,4385,4365,625
20240220,133300,3711579570,4370,4365,4370,4365,1201
20240220,133200,3706337135,4365,4370,4370,4365,1273
20240220,133100,3700778470,4370,4380,4380,4370,1733
20240220,133000,3693205150,4370,4365,4370,4365,431
20240220,132900,3691321690,4365,4375,4375,4365,2514
20240220,132800,3680336510,4370,4380,4380,4370,1506
20240220,132700,3673748965,4375,4380,4385,4375,735
20240220,132600,3670529635,4380,4390,4395,4380,556
20240220,132500,3668091560,4395,4390,4395,4390,148
20240220,132400,3667441225,4390,4390,4395,4390,211
20240220,132300,3666514735,4390,4385,4395,4385,34
20240220,132200,3666365545,4385,4390,4395,4385,518
20240220,132100,3664091675,4395,4390,4395,4390,117
20240220,132000,3663578040,4390,4395,4395,4390,1412
20240220,131900,3657372840,4400,4395,4400,4395,1659
20240220,131800,3650075745,4395,4395,4395,4395,0
20240220,131700,3650075745,4395,4390,4395,4390,3016
20240220,131600,3636822780,4390,4375,4390,4375,3887
20240220,131500,3619785525,4380,4380,4380,4380,943
20240220,131400,3615655185,4375,4380,4380,4375,399
20240220,131300,3613909505,4380,4385,4385,4380,129
20240220,131200,3613344020,4390,4400,4400,4390,479
20240220,131100,3611240375,4400,4385,4400,4385,167
20240220,131000,3610506375,4375,4380,4385,4370,7145
20240220,130900,3579234140,4380,4375,4380,4375,1900
20240220,130800,3570913810,4370,4370,4370,4370,0
20240220,130700,3570913810,4370,4370,4370,4370,114
20240220,130600,3570415630,4375,4375,4375,4365,103
20240220,130500,3569965695,4375,4370,4375,4370,5
20240220,130400,3569943840,4365,4370,4370,4365,175
20240220,130300,3569179890,4365,4365,4375,4365,620
20240220,130200,3566467630,4365,4375,4375,4365,1252
20240220,130100,3561002630,4365,4365,4365,4365,444
20240220,130000,3559064570,4360,4360,4365,4360,2840
20240220,125900,3546677235,4360,4370,4370,4360,3717
20240220,125800,3530455610,4370,4370,4370,4370,1047
20240220,125700,3525880220,4370,4375,4375,4370,106
20240220,125600,3525416485,4380,4375,4380,4375,166
20240220,125500,3524690225,4375,4370,4375,4370,241
20240220,125400,3523636760,4370,4370,4370,4370,8
20240220,125300,3523601800,4370,4380,4380,4370,28
20240220,125200,3523479340,4380,4370,4380,4365,1455
20240220,125100,3517123480,4370,4375,4375,4370,307
20240220,125000,3515781750,4375,4385,4385,4375,526
20240220,124900,3513480490,4400,4380,4400,4365,6980
20240220,124800,3482972215,4380,4375,4385,4375,239
20240220,124700,3481926205,4375,4380,4380,4375,830
20240220,124600,3478290935,4385,4385,4385,4385,11
20240220,124500,3478242700,4380,4390,4395,4380,802
20240220,124400,3474724525,4400,4390,4400,4385,377
20240220,124300,3473066790,4395,4385,4395,4385,127
20240220,124200,3472508690,4395,4380,4395,4380,176
20240220,124100,3471735715,4380,4380,4380,4380,0
20240220,124000,3471735715,4380,4380,4380,4380,1280
20240220,123900,3466129315,4380,4380,4380,4380,0
20240220,123800,3466129315,4380,4380,4380,4380,1107
20240220,123700,3461280655,4385,4380,4385,4380,206
20240220,123600,3460377770,4380,4380,4385,4375,1917
20240220,123500,3451981340,4385,4375,4385,4375,409
20240220,123400,3450189850,4375,4375,4375,4375,500
20240220,123300,3448002350,4375,4370,4375,4370,1373
20240220,123200,3442001570,4370,4370,4370,4370,347
20240220,123100,3440485180,4370,4375,4380,4370,3734
20240220,123000,3424161465,4380,4375,4380,4375,829
20240220,122900,3420533930,4380,4370,4380,4370,1287
20240220,122800,3414897420,4370,4385,4390,4370,14999
20240220,122700,3349223340,4390,4390,4390,4380,601
20240220,122600,3346585950,4390,4385,4390,4385,304
20240220,122500,3345252410,4390,4390,4390,4390,1046
20240220,122400,3340660470,4385,4385,4385,4385,253
20240220,122300,3339551065,4385,4385,4385,4380,1223
20240220,122200,3334190710,4380,4385,4385,4380,2471
20240220,122100,3323365375,4385,4385,4390,4385,590
20240220,122000,3320778220,4385,4385,4385,4380,755
20240220,121900,3317470835,4385,4380,4385,4380,382
20240220,121800,3315797570,4385,4390,4390,4385,3312
20240220,121700,3301274125,4390,4390,4390,4385,60
20240220,121600,3301010730,4385,4385,4385,4385,899
20240220,121500,3297068615,4385,4395,4395,4385,11032
20240220,121400,3248661740,4400,4395,4410,4390,7647
20240220,121300,3215076140,4400,4400,4405,4395,1490
20240220,121200,3208520385,4405,4405,4405,4400,1965
20240220,121100,3199873525,4400,4405,4405,4400,482
20240220,121000,3197750400,4405,4405,4405,4405,302
20240220,120900,3196420090,4405,4410,4410,4400,763
20240220,120800,3193059170,4410,4410,4410,4405,592
20240220,120700,3190448715,4410,4395,4415,4395,1016
20240220,120600,3185976555,4395,4400,4400,4395,9487
20240220,120500,3144251930,4400,4405,4405,4400,2304
20240220,120400,3134110160,4405,4405,4405,4405,2939
20240220,120300,3121163865,4405,4405,4405,4405,733
20240220,120200,3117935000,4405,4405,4410,4405,674
20240220,120100,3114965930,4405,4410,4410,4405,308
20240220,120000,3113607705,4410,4410,4415,4410,80
20240220,115900,3113254890,4410,4405,4410,4405,476
20240220,115800,3111156175,4410,4410,4410,4410,1591
20240220,115700,3104139865,4410,4410,4410,4410,858
20240220,115600,3100356085,4410,4410,4410,4410,325
20240220,115500,3098922835,4405,4415,4420,4405,4785
20240220,115400,3077820400,4415,4415,4420,4415,377
20240220,115300,3076154210,4415,4415,4415,4415,157
20240220,115200,3075461055,4420,4415,4420,4415,163
20240220,115100,3074741010,4415,4420,4420,4415,979
20240220,115000,3070417555,4420,4420,4420,4420,1280
20240220,114900,3064759955,4420,4420,4420,4420,62
20240220,114800,3064485915,4420,4420,4420,4420,81
20240220,114700,3064127895,4420,4425,4425,4420,799
20240220,114600,3060593190,4425,4435,4435,4425,480
20240220,114500,3058465955,4435,4435,4435,4435,500
20240220,114400,3056248455,4430,4425,4430,4425,82
20240220,114300,3055885320,4430,4430,4430,4420,154
20240220,114200,3055204175,4430,4430,4430,4430,552
20240220,114100,3052758815,4435,4435,4435,4430,1392
20240220,114000,3046585405,4435,4430,4435,4430,37
20240220,113900,3046421395,4430,4425,4430,4420,280
20240220,113800,3045181205,4425,4420,4430,4420,187
20240220,113700,3044353955,4420,4420,4425,4420,690
20240220,113600,3041303150,4420,4420,4420,4420,43
20240220,113500,3041113090,4420,4420,4420,4420,423
20240220,113400,3039243430,4425,4415,4425,4415,427
20240220,113300,3037356060,4415,4415,4415,4415,207
20240220,113200,3036442155,4415,4420,4420,4415,2711
20240220,113100,3024471475,4420,4420,4420,4420,215
20240220,113000,3023521175,4420,4415,4420,4415,168
20240220,112900,3022778625,4415,4420,4420,4415,51
20240220,112800,3022553215,4420,4415,4420,4415,23
20240220,112700,3022451640,4415,4420,4425,4415,209
20240220,112600,3021528290,4420,4415,4420,4415,271
20240220,112500,3020331395,4415,4410,4415,4410,359
20240220,112400,3018747160,4410,4415,4415,4410,583
20240220,112300,3016176090,4420,4415,4420,4410,1049
20240220,112200,3011546975,4420,4415,4420,4415,293
20240220,112100,3010253280,4415,4415,4420,4415,986
20240220,112000,3005899090,4415,4415,4420,4415,1023
20240220,111900,3001379225,4415,4410,4415,4410,3141
20240220,111800,2987514265,4410,4410,4410,4410,174
20240220,111700,2986746925,4410,4410,4410,4410,9
20240220,111600,2986707235,4415,4415,4415,4415,12
20240220,111500,2986654255,4410,4410,4410,4410,322
20240220,111400,2985234235,4410,4410,4410,4405,2561
20240220,111300,2973951495,4410,4415,4415,4405,217
20240220,111200,2972995095,4420,4410,4420,4410,106
20240220,111100,2972527475,4410,4415,4415,4410,1063
20240220,111000,2967836330,4410,4410,4410,4410,380
20240220,110900,2966160530,4410,4405,4410,4405,287
20240220,110800,2964895695,4405,4410,4415,4405,739
20240220,110700,2961635720,4405,4405,4405,4405,501
20240220,110600,2959428815,4405,4410,4410,4405,4976
20240220,110500,2937501005,4415,4415,4415,4415,1
20240220,110400,2937496590,4410,4415,4415,4410,1650
20240220,110300,2930217765,4410,4415,4415,4410,24
20240220,110200,2930111895,4420,4415,4420,4410,834
20240220,110100,2926429925,4420,4415,4420,4415,1076
20240220,110000,2921674340,4410,4410,4410,4410,1032
20240220,105900,2917123220,4410,4410,4410,4410,248
20240220,105800,2916029540,4410,4405,4410,4400,1227
20240220,105700,2910624775,4405,4400,4415,4400,1307
20240220,105600,2904872840,4405,4415,4420,4400,12591
20240220,105500,2849323765,4415,4415,4415,4415,243
20240220,105400,2848250920,4415,4420,4425,4415,966
20240220,105300,2843984650,4420,4415,4425,4415,1941
20240220,105200,2835407350,4420,4420,4425,4420,2827
20240220,105100,2822911900,4425,4425,4425,4420,1904
20240220,105000,2814490280,4430,4425,4430,4425,1303
20240220,104900,2808724385,4425,4425,4425,4425,2072
20240220,104800,2799555785,4430,4430,4435,4430,1764
20240220,104700,2791737585,4430,4430,4430,4430,620
20240220,104600,2788990985,4430,4445,4445,4430,9967
20240220,104500,2744760205,4445,4460,4465,4445,2897
20240220,104400,2731860035,4450,4465,4465,4450,1540
20240220,104300,2725001035,4455,4460,4465,4455,718
20240220,104200,2721796535,4455,4465,4465,4455,5050
20240220,104100,2699280980,4465,4470,4470,4465,5590
20240220,104000,2674300450,4470,4460,4470,4460,2168
20240220,103900,2664622390,4465,4455,4465,4455,7499
20240220,103800,2631174820,4450,4455,4455,4450,655
20240220,103700,2628257190,4450,4450,4450,4445,709
20240220,103600,2625102390,4445,4445,4445,4445,815
20240220,103500,2621479715,4445,4450,4450,4440,1945
20240220,103400,2612842130,4450,4450,4450,4450,833
20240220,103300,2609135280,4450,4445,4450,4435,3027
20240220,103200,2595705560,4450,4445,4450,4445,743
20240220,103100,2592402915,4445,4445,4445,4445,1071
20240220,103000,2587642320,4440,4445,4445,4440,1158
20240220,102900,2582498260,4445,4445,4445,4445,265
20240220,102800,2581320335,4440,4440,4440,4440,174
20240220,102700,2580547775,4440,4440,4440,4440,1362
20240220,102600,2574500495,4440,4445,4445,4440,245
20240220,102500,2573411490,4445,4440,4445,4440,69
20240220,102400,2573104900,4440,4430,4440,4430,2448
20240220,102300,2562250475,4435,4430,4435,4425,5028
20240220,102200,2539968240,4435,4440,4440,4425,7044
20240220,102100,2508721705,4445,4445,4450,4430,7932
20240220,102000,2473486615,4445,4455,4455,4445,7216
20240220,101900,2441364450,4455,4440,4460,4440,9919
20240220,101800,2397214775,4440,4430,4440,4430,306
20240220,101700,2395859135,4430,4435,4435,4430,336
20240220,101600,2394369960,4430,4440,4440,4430,351
20240220,101500,2392814160,4430,4425,4435,4425,1127
20240220,101400,2387819700,4420,4415,4430,4415,1741
20240220,101300,2380115235,4415,4405,4415,4405,749
20240220,101200,2376810670,4410,4415,4420,4410,913
20240220,101100,2372781105,4420,4420,4420,4415,1209
20240220,101000,2367437515,4420,4415,4420,4415,274
20240220,100900,2366226840,4415,4420,4420,4415,2037
20240220,100800,2357223805,4420,4420,4420,4420,181
20240220,100700,2356423785,4420,4415,4420,4415,583
20240220,100600,2353847025,4420,4415,4420,4415,224
20240220,100500,2352857455,4415,4425,4425,4415,326
20240220,100400,2351417945,4415,4415,4420,4415,1075
20240220,100300,2346669420,4415,4410,4415,4410,76
20240220,100200,2346333955,4410,4405,4410,4395,2844
20240220,100100,2333796450,4395,4395,4395,4395,174
20240220,100000,2333031720,4395,4405,4410,4390,12283
20240220,095900,2279007580,4410,4405,4410,4405,937
20240220,095800,2274879680,4405,4410,4410,4405,1843
20240220,095700,2266757505,4410,4415,4415,4410,1053
20240220,095600,2262109510,4420,4410,4420,4405,3308
20240220,095500,2247526590,4410,4420,4420,4405,7884
20240220,095400,2212755685,4420,4425,4425,4420,2293
20240220,095300,2202620425,4425,4420,4425,4420,2034
20240220,095200,2193626840,4420,4420,4420,4420,1848
20240220,095100,2185458680,4420,4430,4430,4420,7060
20240220,095000,2154209520,4440,4435,4440,4435,1637
20240220,094900,2146948770,4440,4445,4450,4435,1692
20240220,094800,2139431155,4430,4440,4440,4430,1580
20240220,094700,2132429495,4440,4445,4445,4435,4531
20240220,094600,2112313930,4435,4435,4445,4435,3875
20240220,094500,2095120295,4435,4445,4445,4435,212
20240220,094400,2094179900,4440,4465,4465,4440,4305
20240220,094300,2075020110,4460,4450,4460,4450,2249
20240220,094200,2064994815,4450,4450,4460,4450,3032
20240220,094100,2051488260,4455,4430,4455,4430,8868
20240220,094000,2012148605,4440,4420,4440,4420,2976
20240220,093900,1998967695,4420,4420,4420,4415,1442
20240220,093800,1992594555,4420,4420,4425,4415,444
20240220,093700,1990632020,4425,4420,4425,4415,1811
20240220,093600,1982629610,4415,4435,4440,4410,6505
20240220,093500,1953872360,4425,4430,4435,4420,2141
20240220,093400,1944391830,4430,4435,4440,4430,3222
20240220,093300,1930110900,4440,4435,4440,4430,781
20240220,093200,1926648765,4430,4445,4455,4430,3372
20240220,093100,1911668395,4445,4430,4455,4430,11666
20240220,093000,1859817725,4435,4440,4440,4430,1012
20240220,092900,1855327190,4435,4450,4450,4430,5230
20240220,092800,1832119465,4450,4420,4450,4410,8611
20240220,092700,1793866205,4415,4415,4425,4415,766
20240220,092600,1790484215,4415,4420,4425,4415,5487
20240220,092500,1766238550,4420,4425,4430,4420,758
20240220,092400,1762885105,4420,4430,4435,4415,3259
20240220,092300,1748468885,4430,4430,4435,4430,1682
20240220,092200,1741014280,4430,4425,4430,4425,1610
20240220,092100,1733885080,4430,4415,4430,4410,2925
20240220,092000,1720931410,4410,4425,4435,4410,3952
20240220,091900,1703441200,4425,4430,4440,4420,4219
20240220,091800,1684745370,4425,4395,4425,4395,5166
20240220,091700,1661943935,4395,4410,4410,4395,11854
20240220,091600,1609781870,4400,4405,4415,4390,14256
20240220,091500,1547025345,4405,4405,4420,4390,14497
20240220,091400,1483182930,4405,4425,4425,4405,31642
20240220,091300,1343471100,4425,4430,4435,4420,8414
20240220,091200,1306241875,4425,4435,4450,4420,20945
20240220,091100,1213505690,4440,4450,4450,4440,8762
20240220,091000,1174545065,4450,4450,4460,4445,17955
20240220,090900,1094676085,4450,4465,4480,4450,6873
20240220,090800,1063993405,4470,4470,4480,4455,4936
20240220,090700,1041926150,4465,4465,4470,4445,12314
20240220,090600,987035000,4460,4460,4480,4435,25444
20240220,090500,873559430,4465,4445,4465,4435,16433
20240220,090400,800499180,4445,4445,4465,4440,12976
20240220,090300,742767020,4445,4500,4500,4445,24377
20240220,090200,633631350,4500,4450,4515,4445,61421
20240220,090100,358292940,4445,4450,4480,4425,11301
20240220,090000,308005930,4425,4470,4485,4425,68978