stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,205800,5823477350,6420,6420,6420,6420,7960
20240220,205700,5823477350,6420,6420,6420,6420,0
20240220,205600,5823477350,6420,6420,6420,6420,0
20240220,205500,5823477350,6420,6420,6420,6420,0
20240220,205400,5823477350,6420,6420,6420,6420,0
20240220,205300,5823477350,6420,6420,6420,6420,0
20240220,205200,5823477350,6420,6420,6420,6420,0
20240220,205100,5823477350,6420,6420,6420,6420,0
20240220,205000,5823477350,6420,6420,6420,6420,0
20240220,204900,5823477350,6420,6420,6420,6420,0
20240220,204800,5823477350,6420,6420,6420,6420,0
20240220,204700,5823477350,6420,6420,6420,6420,0
20240220,204600,5823477350,6420,6420,6420,6420,0
20240220,204500,5823477350,6420,6420,6420,6420,0
20240220,204400,5823477350,6420,6420,6420,6420,0
20240220,204300,5823477350,6420,6420,6420,6420,0
20240220,204200,5823477350,6420,6420,6420,6420,0
20240220,204100,5823477350,6420,6420,6420,6420,0
20240220,204000,5823477350,6420,6420,6420,6420,0
20240220,203900,5823477350,6420,6420,6420,6420,0
20240220,203800,5823477350,6420,6420,6420,6420,0
20240220,203700,5823477350,6420,6420,6420,6420,0
20240220,203600,5823477350,6420,6420,6420,6420,0
20240220,203500,5823477350,6420,6420,6420,6420,0
20240220,203400,5823477350,6420,6420,6420,6420,0
20240220,203300,5823477350,6420,6420,6420,6420,0
20240220,203200,5823477350,6420,6420,6420,6420,0
20240220,203100,5823477350,6420,6420,6420,6420,0
20240220,203000,5823477350,6420,6420,6420,6420,0
20240220,202900,5823477350,6420,6420,6420,6420,0
20240220,202800,5823477350,6420,6420,6420,6420,7960
20240220,202700,5823477350,6420,6420,6420,6420,0
20240220,202600,5823477350,6420,6420,6420,6420,0
20240220,202500,5823477350,6420,6420,6420,6420,0
20240220,202400,5823477350,6420,6420,6420,6420,0
20240220,202300,5823477350,6420,6420,6420,6420,0
20240220,202200,5823477350,6420,6420,6420,6420,0
20240220,202100,5823477350,6420,6420,6420,6420,0
20240220,202000,5823477350,6420,6420,6420,6420,0
20240220,201900,5823477350,6420,6420,6420,6420,0
20240220,201800,5823477350,6420,6420,6420,6420,0
20240220,201700,5823477350,6420,6420,6420,6420,0
20240220,201600,5823477350,6420,6420,6420,6420,0
20240220,201500,5823477350,6420,6420,6420,6420,0
20240220,201400,5823477350,6420,6420,6420,6420,0
20240220,201300,5823477350,6420,6420,6420,6420,0
20240220,201200,5823477350,6420,6420,6420,6420,0
20240220,201100,5823477350,6420,6420,6420,6420,0
20240220,201000,5823477350,6420,6420,6420,6420,0
20240220,200900,5823477350,6420,6420,6420,6420,0
20240220,200800,5823477350,6420,6420,6420,6420,0
20240220,200700,5823477350,6420,6420,6420,6420,0
20240220,200600,5823477350,6420,6420,6420,6420,0
20240220,200500,5823477350,6420,6420,6420,6420,0
20240220,200400,5823477350,6420,6420,6420,6420,0
20240220,200300,5823477350,6420,6420,6420,6420,0
20240220,200200,5823477350,6420,6420,6420,6420,0
20240220,200100,5823477350,6420,6420,6420,6420,0
20240220,200000,5823477350,6420,6420,6420,6420,0
20240220,195900,5823477350,6420,6420,6420,6420,0
20240220,195800,5823477350,6420,6420,6420,6420,7960
20240220,195700,5823477350,6420,6420,6420,6420,0
20240220,195600,5823477350,6420,6420,6420,6420,0
20240220,195500,5823477350,6420,6420,6420,6420,0
20240220,195400,5823477350,6420,6420,6420,6420,0
20240220,195300,5823477350,6420,6420,6420,6420,0
20240220,195200,5823477350,6420,6420,6420,6420,0
20240220,195100,5823477350,6420,6420,6420,6420,0
20240220,195000,5823477350,6420,6420,6420,6420,0
20240220,194900,5823477350,6420,6420,6420,6420,0
20240220,194800,5823477350,6420,6420,6420,6420,0
20240220,194700,5823477350,6420,6420,6420,6420,0
20240220,194600,5823477350,6420,6420,6420,6420,0
20240220,194500,5823477350,6420,6420,6420,6420,0
20240220,194400,5823477350,6420,6420,6420,6420,0
20240220,194300,5823477350,6420,6420,6420,6420,0
20240220,194200,5823477350,6420,6420,6420,6420,0
20240220,194100,5823477350,6420,6420,6420,6420,0
20240220,194000,5823477350,6420,6420,6420,6420,0
20240220,193900,5823477350,6420,6420,6420,6420,0
20240220,193800,5823477350,6420,6420,6420,6420,0
20240220,193700,5823477350,6420,6420,6420,6420,0
20240220,193600,5823477350,6420,6420,6420,6420,0
20240220,193500,5823477350,6420,6420,6420,6420,0
20240220,193400,5823477350,6420,6420,6420,6420,0
20240220,193300,5823477350,6420,6420,6420,6420,0
20240220,193200,5823477350,6420,6420,6420,6420,0
20240220,193100,5823477350,6420,6420,6420,6420,0
20240220,193000,5823477350,6420,6420,6420,6420,0
20240220,192900,5823477350,6420,6420,6420,6420,0
20240220,192800,5823477350,6420,6420,6420,6420,7960
20240220,192700,5823477350,6420,6420,6420,6420,0
20240220,192600,5823477350,6420,6420,6420,6420,0
20240220,192500,5823477350,6420,6420,6420,6420,0
20240220,192400,5823477350,6420,6420,6420,6420,0
20240220,192300,5823477350,6420,6420,6420,6420,0
20240220,192200,5823477350,6420,6420,6420,6420,0
20240220,192100,5823477350,6420,6420,6420,6420,0
20240220,192000,5823477350,6420,6420,6420,6420,0
20240220,191900,5823477350,6420,6420,6420,6420,0
20240220,191800,5823477350,6420,6420,6420,6420,0
20240220,191700,5823477350,6420,6420,6420,6420,0
20240220,191600,5823477350,6420,6420,6420,6420,0
20240220,191500,5823477350,6420,6420,6420,6420,0
20240220,191400,5823477350,6420,6420,6420,6420,0
20240220,191300,5823477350,6420,6420,6420,6420,0
20240220,191200,5823477350,6420,6420,6420,6420,0
20240220,191100,5823477350,6420,6420,6420,6420,0
20240220,191000,5823477350,6420,6420,6420,6420,0
20240220,190900,5823477350,6420,6420,6420,6420,0
20240220,190800,5823477350,6420,6420,6420,6420,0
20240220,190700,5823477350,6420,6420,6420,6420,0
20240220,190600,5823477350,6420,6420,6420,6420,0
20240220,190500,5823477350,6420,6420,6420,6420,0
20240220,190400,5823477350,6420,6420,6420,6420,0
20240220,190300,5823477350,6420,6420,6420,6420,0
20240220,190200,5823477350,6420,6420,6420,6420,0
20240220,190100,5823477350,6420,6420,6420,6420,0
20240220,190000,5823477350,6420,6420,6420,6420,0
20240220,185900,5823477350,6420,6420,6420,6420,0
20240220,185800,5823477350,6420,6420,6420,6420,7960
20240220,185700,5823477350,6420,6420,6420,6420,0
20240220,185600,5823477350,6420,6420,6420,6420,0
20240220,185500,5823477350,6420,6420,6420,6420,0
20240220,185400,5823477350,6420,6420,6420,6420,0
20240220,185300,5823477350,6420,6420,6420,6420,0
20240220,185200,5823477350,6420,6420,6420,6420,0
20240220,185100,5823477350,6420,6420,6420,6420,0
20240220,185000,5823477350,6420,6420,6420,6420,0
20240220,184900,5823477350,6420,6420,6420,6420,0
20240220,184800,5823477350,6420,6420,6420,6420,0
20240220,184700,5823477350,6420,6420,6420,6420,0
20240220,184600,5823477350,6420,6420,6420,6420,0
20240220,184500,5823477350,6420,6420,6420,6420,0
20240220,184400,5823477350,6420,6420,6420,6420,0
20240220,184300,5823477350,6420,6420,6420,6420,0
20240220,184200,5823477350,6420,6420,6420,6420,0
20240220,184100,5823477350,6420,6420,6420,6420,0
20240220,184000,5823477350,6420,6420,6420,6420,0
20240220,183900,5823477350,6420,6420,6420,6420,0
20240220,183800,5823477350,6420,6420,6420,6420,0
20240220,183700,5823477350,6420,6420,6420,6420,0
20240220,183600,5823477350,6420,6420,6420,6420,0
20240220,183500,5823477350,6420,6420,6420,6420,0
20240220,183400,5823477350,6420,6420,6420,6420,0
20240220,183300,5823477350,6420,6420,6420,6420,0
20240220,183200,5823477350,6420,6420,6420,6420,0
20240220,183100,5823477350,6420,6420,6420,6420,0
20240220,183000,5823477350,6420,6420,6420,6420,0
20240220,182900,5823477350,6420,6420,6420,6420,0
20240220,182800,5823477350,6420,6420,6420,6420,7960
20240220,182700,5823477350,6420,6420,6420,6420,0
20240220,182600,5823477350,6420,6420,6420,6420,0
20240220,182500,5823477350,6420,6420,6420,6420,0
20240220,182400,5823477350,6420,6420,6420,6420,0
20240220,182300,5823477350,6420,6420,6420,6420,0
20240220,182200,5823477350,6420,6420,6420,6420,0
20240220,182100,5823477350,6420,6420,6420,6420,0
20240220,182000,5823477350,6420,6420,6420,6420,0
20240220,181900,5823477350,6420,6420,6420,6420,0
20240220,181800,5823477350,6420,6420,6420,6420,0
20240220,181700,5823477350,6420,6420,6420,6420,0
20240220,181600,5823477350,6420,6420,6420,6420,0
20240220,181500,5823477350,6420,6420,6420,6420,0
20240220,181400,5823477350,6420,6420,6420,6420,0
20240220,181300,5823477350,6420,6420,6420,6420,0
20240220,181200,5823477350,6420,6420,6420,6420,0
20240220,181100,5823477350,6420,6420,6420,6420,0
20240220,181000,5823477350,6420,6420,6420,6420,0
20240220,180900,5823477350,6420,6420,6420,6420,0
20240220,180800,5823477350,6420,6420,6420,6420,0
20240220,180700,5823477350,6420,6420,6420,6420,0
20240220,180600,5823477350,6420,6420,6420,6420,0
20240220,180500,5823477350,6420,6420,6420,6420,0
20240220,180400,5823477350,6420,6420,6420,6420,0
20240220,180300,5823477350,6420,6420,6420,6420,0
20240220,180200,5823477350,6420,6420,6420,6420,0
20240220,180100,5823477350,6420,6420,6420,6420,0
20240220,180000,5823477350,6420,6420,6420,6420,0
20240220,175900,5823477350,6420,6420,6420,6420,0
20240220,175800,5823477350,6420,6420,6420,6420,7960
20240220,175700,5823477350,6420,6420,6420,6420,0
20240220,175600,5823477350,6420,6420,6420,6420,0
20240220,175500,5823477350,6420,6420,6420,6420,0
20240220,175400,5823477350,6420,6420,6420,6420,0
20240220,175300,5823477350,6420,6420,6420,6420,0
20240220,175200,5823477350,6420,6420,6420,6420,0
20240220,175100,5823477350,6420,6420,6420,6420,0
20240220,175000,5823477350,6420,6420,6420,6420,0
20240220,174900,5823477350,6420,6420,6420,6420,0
20240220,174800,5823477350,6420,6420,6420,6420,0
20240220,174700,5823477350,6420,6420,6420,6420,0
20240220,174600,5823477350,6420,6420,6420,6420,0
20240220,174500,5823477350,6420,6420,6420,6420,0
20240220,174400,5823477350,6420,6420,6420,6420,0
20240220,174300,5823477350,6420,6420,6420,6420,0
20240220,174200,5823477350,6420,6420,6420,6420,0
20240220,174100,5823477350,6420,6420,6420,6420,0
20240220,174000,5823477350,6420,6420,6420,6420,0
20240220,173900,5823477350,6420,6420,6420,6420,0
20240220,173800,5823477350,6420,6420,6420,6420,0
20240220,173700,5823477350,6420,6420,6420,6420,0
20240220,173600,5823477350,6420,6420,6420,6420,0
20240220,173500,5823477350,6420,6420,6420,6420,0
20240220,173400,5823477350,6420,6420,6420,6420,0
20240220,173300,5823477350,6420,6420,6420,6420,0
20240220,173200,5823477350,6420,6420,6420,6420,0
20240220,173100,5823477350,6420,6420,6420,6420,0
20240220,173000,5823477350,6420,6420,6420,6420,0
20240220,172900,5823477350,6420,6420,6420,6420,0
20240220,172800,5823477350,6420,6420,6420,6420,7960
20240220,172700,5823477350,6420,6420,6420,6420,0
20240220,172600,5823477350,6420,6420,6420,6420,0
20240220,172500,5823477350,6420,6420,6420,6420,0
20240220,172400,5823477350,6420,6420,6420,6420,0
20240220,172300,5823477350,6420,6420,6420,6420,0
20240220,172200,5823477350,6420,6420,6420,6420,0
20240220,172100,5823477350,6420,6420,6420,6420,0
20240220,172000,5823477350,6420,6420,6420,6420,0
20240220,171900,5823477350,6420,6420,6420,6420,0
20240220,171800,5823477350,6420,6420,6420,6420,0
20240220,171700,5823477350,6420,6420,6420,6420,0
20240220,171600,5823477350,6420,6420,6420,6420,0
20240220,171500,5823477350,6420,6420,6420,6420,0
20240220,171400,5823477350,6420,6420,6420,6420,0
20240220,171300,5823477350,6420,6420,6420,6420,0
20240220,171200,5823477350,6420,6420,6420,6420,0
20240220,171100,5823477350,6420,6420,6420,6420,0
20240220,171000,5823477350,6420,6420,6420,6420,0
20240220,170900,5823477350,6420,6420,6420,6420,0
20240220,170800,5823477350,6420,6420,6420,6420,0
20240220,170700,5823477350,6420,6420,6420,6420,0
20240220,170600,5823477350,6420,6420,6420,6420,0
20240220,170500,5823477350,6420,6420,6420,6420,0
20240220,170400,5823477350,6420,6420,6420,6420,0
20240220,170300,5823477350,6420,6420,6420,6420,0
20240220,170200,5823477350,6420,6420,6420,6420,0
20240220,170100,5823477350,6420,6420,6420,6420,0
20240220,170000,5823477350,6420,6420,6420,6420,0
20240220,165900,5823477350,6420,6420,6420,6420,0
20240220,165800,5823477350,6420,6420,6420,6420,7960
20240220,165700,5823477350,6420,6420,6420,6420,0
20240220,165600,5823477350,6420,6420,6420,6420,0
20240220,165500,5823477350,6420,6420,6420,6420,0
20240220,165400,5823477350,6420,6420,6420,6420,0
20240220,165300,5823477350,6420,6420,6420,6420,0
20240220,165200,5823477350,6420,6420,6420,6420,0
20240220,165100,5823477350,6420,6420,6420,6420,0
20240220,165000,5823477350,6420,6420,6420,6420,0
20240220,164900,5823477350,6420,6420,6420,6420,0
20240220,164800,5823477350,6420,6420,6420,6420,0
20240220,164700,5823477350,6420,6420,6420,6420,0
20240220,164600,5823477350,6420,6420,6420,6420,0
20240220,164500,5823477350,6420,6420,6420,6420,0
20240220,164400,5823477350,6420,6420,6420,6420,0
20240220,164300,5823477350,6420,6420,6420,6420,0
20240220,164200,5823477350,6420,6420,6420,6420,0
20240220,164100,5823477350,6420,6420,6420,6420,0
20240220,164000,5823477350,6420,6420,6420,6420,0
20240220,163900,5823477350,6420,6420,6420,6420,0
20240220,163800,5823477350,6420,6420,6420,6420,0
20240220,163700,5823477350,6420,6420,6420,6420,0
20240220,163600,5823477350,6420,6420,6420,6420,0
20240220,163500,5823477350,6420,6420,6420,6420,0
20240220,163400,5823477350,6420,6420,6420,6420,0
20240220,163300,5823477350,6420,6420,6420,6420,0
20240220,163200,5823477350,6420,6420,6420,6420,0
20240220,163100,5823477350,6420,6420,6420,6420,0
20240220,163000,5823477350,6420,6420,6420,6420,0
20240220,162900,5823477350,6420,6420,6420,6420,0
20240220,162800,5823477350,6420,6420,6420,6420,7960
20240220,162700,5823477350,6420,6420,6420,6420,0
20240220,162600,5823477350,6420,6420,6420,6420,0
20240220,162500,5823477350,6420,6420,6420,6420,0
20240220,162400,5823477350,6420,6420,6420,6420,0
20240220,162300,5823477350,6420,6420,6420,6420,0
20240220,162200,5823477350,6420,6420,6420,6420,0
20240220,162100,5823477350,6420,6420,6420,6420,0
20240220,162000,5823477350,6420,6420,6420,6420,0
20240220,161900,5823477350,6420,6420,6420,6420,0
20240220,161800,5823477350,6420,6420,6420,6420,0
20240220,161700,5823477350,6420,6420,6420,6420,0
20240220,161600,5823477350,6420,6420,6420,6420,0
20240220,161500,5823477350,6420,6420,6420,6420,0
20240220,161400,5823477350,6420,6420,6420,6420,0
20240220,161300,5823477350,6420,6420,6420,6420,0
20240220,161200,5823477350,6420,6420,6420,6420,0
20240220,161100,5823477350,6420,6420,6420,6420,0
20240220,161000,5823477350,6420,6420,6420,6420,0
20240220,160900,5823477350,6420,6420,6420,6420,0
20240220,160800,5823477350,6420,6420,6420,6420,0
20240220,160700,5823477350,6420,6420,6420,6420,0
20240220,160600,5823477350,6420,6420,6420,6420,0
20240220,160500,5823477350,6420,6420,6420,6420,0
20240220,160400,5823477350,6420,6420,6420,6420,0
20240220,160300,5823477350,6420,6420,6420,6420,0
20240220,160200,5823477350,6420,6420,6420,6420,0
20240220,160100,5823477350,6420,6420,6420,6420,0
20240220,160000,5823477350,6420,6420,6420,6420,0
20240220,155900,5823477350,6420,6420,6420,6420,0
20240220,155800,5823477350,6420,6420,6420,6420,7960
20240220,155700,5823477350,6420,6420,6420,6420,0
20240220,155600,5823477350,6420,6420,6420,6420,0
20240220,155500,5823477350,6420,6420,6420,6420,0
20240220,155400,5823477350,6420,6420,6420,6420,0
20240220,155300,5823477350,6420,6420,6420,6420,0
20240220,155200,5823477350,6420,6420,6420,6420,0
20240220,155100,5823477350,6420,6420,6420,6420,0
20240220,155000,5823477350,6420,6420,6420,6420,0
20240220,154900,5823477350,6420,6420,6420,6420,0
20240220,154800,5823477350,6420,6420,6420,6420,0
20240220,154700,5823477350,6420,6420,6420,6420,0
20240220,154600,5823477350,6420,6420,6420,6420,0
20240220,154500,5823477350,6420,6420,6420,6420,0
20240220,154400,5823477350,6420,6420,6420,6420,0
20240220,154300,5823477350,6420,6420,6420,6420,0
20240220,154200,5823477350,6420,6420,6420,6420,0
20240220,154100,5823477350,6420,6420,6420,6420,0
20240220,154000,5823477350,6420,6420,6420,6420,0
20240220,153900,5823477350,6420,6420,6420,6420,0
20240220,153800,5823477350,6420,6420,6420,6420,0
20240220,153700,5823477350,6420,6420,6420,6420,0
20240220,153600,5823477350,6420,6420,6420,6420,0
20240220,153500,5823477350,6420,6420,6420,6420,0
20240220,153400,5823477350,6420,6420,6420,6420,0
20240220,153300,5823477350,6420,6420,6420,6420,0
20240220,153200,5823477350,6420,6420,6420,6420,0
20240220,153100,5823477350,6420,6420,6420,6420,0
20240220,153000,5823477350,6420,6420,6420,6420,7960
20240220,152900,5772374150,6410,6410,6410,6410,0
20240220,152800,5772374150,6410,6410,6410,6410,0
20240220,152700,5772374150,6410,6410,6410,6410,0
20240220,152600,5772374150,6410,6410,6410,6410,0
20240220,152500,5772374150,6410,6410,6410,6410,0
20240220,152400,5772374150,6410,6410,6410,6410,0
20240220,152300,5772374150,6410,6410,6410,6410,0
20240220,152200,5772374150,6410,6410,6410,6410,0
20240220,152100,5772374150,6410,6410,6410,6410,0
20240220,152000,5772374150,6410,6410,6410,6410,0
20240220,151900,5772374150,6410,6420,6420,6410,1175
20240220,151800,5764839080,6410,6400,6410,6400,422
20240220,151700,5762135700,6410,6410,6420,6410,1409
20240220,151600,5753099870,6400,6420,6420,6400,3387
20240220,151500,5731410700,6430,6420,6430,6410,3183
20240220,151400,5711006780,6430,6420,6430,6420,61
20240220,151300,5710615150,6430,6420,6430,6410,44
20240220,151200,5710333070,6430,6430,6430,6420,1254
20240220,151100,5702279830,6420,6420,6420,6420,5
20240220,151000,5702247730,6430,6430,6430,6430,0
20240220,150900,5702247730,6430,6410,6430,6410,971
20240220,150800,5696014120,6430,6410,6430,6410,2514
20240220,150700,5679899100,6420,6440,6440,6420,1525
20240220,150600,5670108530,6420,6430,6440,6420,2244
20240220,150500,5655684700,6430,6430,6430,6420,605
20240220,150400,5651794560,6430,6410,6440,6400,118
20240220,150300,5651038430,6410,6420,6430,6410,4983
20240220,150200,5619080450,6420,6430,6430,6420,2220
20240220,150100,5604828000,6430,6430,6430,6430,357
20240220,150000,5602532490,6440,6420,6440,6420,487
20240220,145900,5599399220,6420,6430,6450,6420,2091
20240220,145800,5585958270,6440,6440,6450,6440,254
20240220,145700,5584322480,6440,6440,6440,6430,68
20240220,145600,5583885040,6440,6450,6450,6420,2635
20240220,145500,5566942490,6440,6440,6440,6440,134
20240220,145400,5566079530,6450,6440,6450,6440,873
20240220,145300,5560454890,6440,6440,6450,6440,177
20240220,145200,5559314990,6450,6440,6450,6440,235
20240220,145100,5557800640,6450,6440,6450,6440,1325
20240220,145000,5549256410,6440,6440,6450,6440,241
20240220,144900,5547704340,6440,6440,6440,6430,81
20240220,144800,5547183100,6430,6450,6450,6430,1377
20240220,144700,5538310600,6450,6440,6490,6440,1799
20240220,144600,5526655890,6440,6450,6450,6430,879
20240220,144500,5520990840,6470,6440,6470,6440,510
20240220,144400,5517696650,6480,6430,6490,6430,3469
20240220,144300,5495295200,6450,6440,6450,6440,295
20240220,144200,5493395250,6450,6440,6450,6430,252
20240220,144100,5491773150,6440,6430,6440,6430,172
20240220,144000,5490666190,6440,6430,6440,6430,504
20240220,143900,5487424170,6430,6430,6430,6420,816
20240220,143800,5482177610,6420,6430,6440,6420,2530
20240220,143700,5465927260,6420,6430,6430,6420,4531
20240220,143600,5436828710,6440,6430,6450,6430,515
20240220,143500,5433511450,6430,6430,6430,6420,428
20240220,143400,5430761940,6430,6430,6440,6430,184
20240220,143300,5429578660,6430,6440,6440,6430,404
20240220,143200,5426978110,6440,6430,6440,6420,352
20240220,143100,5424714540,6410,6430,6440,6410,649
20240220,143000,5420550210,6440,6430,6440,6420,2225
20240220,142900,5406244910,6420,6430,6430,6400,4681
20240220,142800,5376234420,6410,6440,6440,6410,6511
20240220,142700,5334430610,6430,6430,6440,6430,391
20240220,142600,5331913720,6430,6430,6430,6430,40
20240220,142500,5331656520,6430,6440,6440,6430,3804
20240220,142400,5307192160,6440,6450,6450,6440,1917
20240220,142300,5294844150,6450,6440,6450,6440,45
20240220,142200,5294554310,6450,6460,6460,6450,1238
20240220,142100,5286566600,6460,6440,6460,6440,851
20240220,142000,5281074540,6440,6450,6450,6430,2011
20240220,141900,5268135380,6440,6460,6460,6440,139
20240220,141800,5267239080,6440,6460,6470,6440,2646
20240220,141700,5250178890,6460,6460,6460,6450,1332
20240220,141600,5241574290,6460,6460,6470,6460,225
20240220,141500,5240120140,6480,6450,6480,6450,439
20240220,141400,5237279350,6460,6460,6480,6460,2535
20240220,141300,5220896230,6460,6440,6470,6440,1808
20240220,141200,5209216580,6450,6450,6470,6440,593
20240220,141100,5205392090,6450,6450,6450,6440,4379
20240220,141000,5177190430,6440,6440,6450,6440,1788
20240220,140900,5165662970,6440,6460,6460,6430,12764
20240220,140800,5083515440,6460,6470,6470,6450,6438
20240220,140700,5041948070,6470,6480,6480,6470,3768
20240220,140600,5017552480,6480,6490,6500,6480,8791
20240220,140500,4960498950,6500,6490,6510,6490,3530
20240220,140400,4937554430,6510,6490,6510,6490,4504
20240220,140300,4908293080,6490,6490,6490,6480,1854
20240220,140200,4896265730,6490,6490,6490,6480,4278
20240220,140100,4868507090,6480,6490,6510,6480,10996
20240220,140000,4797067520,6490,6560,6570,6490,10008
20240220,135900,4731897890,6560,6550,6560,6500,31690
20240220,135800,4525151870,6560,6560,6620,6510,80785
20240220,135700,3994286290,6550,6480,6580,6480,68751
20240220,135600,3545119850,6480,6480,6480,6470,756
20240220,135500,3540223420,6480,6470,6490,6470,3553
20240220,135400,3517203020,6470,6460,6470,6460,800
20240220,135300,3512030040,6470,6480,6480,6470,2771
20240220,135200,3494089410,6480,6470,6480,6470,1103
20240220,135100,3486942980,6470,6460,6470,6460,404
20240220,135000,3484329810,6460,6450,6460,6450,207
20240220,134900,3482992980,6460,6460,6460,6450,102
20240220,134800,3482334470,6470,6460,6480,6460,299
20240220,134700,3480400040,6450,6460,6460,6450,76
20240220,134600,3479909490,6470,6460,6480,6440,2438
20240220,134500,3464142120,6460,6450,6460,6440,436
20240220,134400,3461326870,6440,6450,6450,6440,854
20240220,134300,3455822980,6460,6460,6470,6460,279
20240220,134200,3454020200,6470,6450,6470,6450,116
20240220,134100,3453270600,6460,6460,6470,6460,675
20240220,134000,3448908570,6460,6470,6480,6460,475
20240220,133900,3445835320,6480,6480,6480,6480,1109
20240220,133800,3438649000,6480,6480,6490,6480,7276
20240220,133700,3391488170,6480,6460,6480,6460,2957
20240220,133600,3372333880,6470,6470,6470,6460,534
20240220,133500,3368879380,6470,6460,6470,6460,107
20240220,133400,3368187820,6470,6460,6470,6460,117
20240220,133300,3367431310,6460,6450,6460,6450,348
20240220,133200,3365184980,6450,6460,6460,6440,441
20240220,133100,3362338900,6460,6470,6470,6460,36
20240220,133000,3362106330,6460,6450,6460,6450,87
20240220,132900,3361544670,6450,6450,6460,6450,245
20240220,132800,3359964120,6460,6470,6470,6460,10
20240220,132700,3359899460,6470,6470,6480,6470,303
20240220,132600,3357939040,6460,6470,6480,6460,1465
20240220,132500,3348456900,6480,6480,6480,6480,3363
20240220,132400,3326664660,6480,6480,6480,6470,414
20240220,132300,3323982530,6470,6470,6480,6460,2220
20240220,132200,3309615650,6470,6470,6480,6460,180
20240220,132100,3308451100,6480,6460,6480,6460,259
20240220,132000,3306775830,6480,6460,6480,6460,1224
20240220,131900,3298856930,6460,6470,6470,6460,204
20240220,131800,3297537150,6460,6430,6460,6420,6528
20240220,131700,3255411530,6430,6430,6430,6430,170
20240220,131600,3254318430,6440,6440,6440,6430,84
20240220,131500,3253777950,6440,6430,6440,6430,1478
20240220,131400,3244269630,6430,6430,6430,6430,47
20240220,131300,3243967420,6430,6440,6440,6430,41
20240220,131200,3243703780,6440,6450,6450,6430,1964
20240220,131100,3231047390,6450,6440,6450,6440,59
20240220,131000,3230667400,6440,6440,6440,6440,402
20240220,130900,3228078520,6440,6450,6450,6440,313
20240220,130800,3226060170,6450,6450,6450,6450,1063
20240220,130700,3219203820,6450,6440,6450,6440,1329
20240220,130600,3210638050,6440,6440,6450,6440,1638
20240220,130500,3200084650,6450,6440,6450,6440,87
20240220,130400,3199524350,6440,6450,6450,6440,92
20240220,130300,3198931670,6450,6440,6450,6440,384
20240220,130200,3196456170,6440,6440,6440,6440,23
20240220,130100,3196308050,6450,6440,6450,6440,238
20240220,130000,3194775320,6440,6440,6440,6440,60
20240220,125900,3194388920,6430,6430,6440,6430,70
20240220,125800,3193938810,6430,6440,6440,6430,222
20240220,125700,3192509450,6450,6440,6450,6440,291
20240220,125600,3190632900,6440,6440,6440,6440,157
20240220,125500,3189621820,6440,6440,6450,6440,54
20240220,125400,3189274050,6440,6440,6450,6440,441
20240220,125300,3186431490,6450,6440,6450,6440,66
20240220,125200,3186006430,6450,6450,6450,6440,295
20240220,125100,3184105050,6440,6440,6450,6440,354
20240220,125000,3181822770,6440,6440,6450,6440,202
20240220,124900,3180521100,6450,6440,6450,6440,714
20240220,124800,3175922720,6450,6450,6450,6440,830
20240220,124700,3170574370,6440,6450,6450,6440,221
20240220,124600,3169149710,6450,6430,6450,6430,990
20240220,124500,3162772960,6430,6440,6440,6430,300
20240220,124400,3160841440,6440,6440,6440,6440,1050
20240220,124300,3154079440,6440,6440,6450,6440,194
20240220,124200,3152829810,6450,6440,6450,6440,143
20240220,124100,3151908790,6450,6440,6450,6440,561
20240220,124000,3148293420,6450,6440,6450,6440,60
20240220,123900,3147906810,6450,6450,6450,6440,833
20240220,123800,3142534920,6460,6450,6460,6450,315
20240220,123700,3140500490,6460,6450,6460,6450,100
20240220,123600,3139855480,6450,6450,6460,6450,43
20240220,123500,3139578120,6450,6440,6450,6440,140
20240220,123400,3138675590,6450,6440,6450,6440,146
20240220,123300,3137734330,6450,6450,6450,6440,44
20240220,123200,3137450740,6450,6460,6460,6440,366
20240220,123100,3135089980,6450,6460,6460,6450,24
20240220,123000,3134934960,6450,6450,6460,6450,213
20240220,122900,3133561100,6450,6450,6460,6440,261
20240220,122800,3131877710,6450,6450,6460,6440,545
20240220,122700,3128362420,6450,6470,6470,6450,335
20240220,122600,3126197840,6460,6450,6470,6450,1826
20240220,122500,3114400880,6450,6450,6460,6450,403
20240220,122400,3111800020,6450,6450,6450,6440,117
20240220,122300,3111045770,6450,6450,6450,6450,411
20240220,122200,3108394820,6450,6460,6460,6450,208
20240220,122100,3107052470,6460,6450,6470,6450,4850
20240220,122000,3075730940,6450,6440,6450,6430,818
20240220,121900,3070457910,6430,6430,6430,6420,238
20240220,121800,3068928400,6430,6420,6440,6420,1721
20240220,121700,3057862030,6420,6420,6430,6410,585
20240220,121600,3054105290,6420,6420,6420,6410,120
20240220,121500,3053335350,6430,6420,6430,6420,174
20240220,121400,3052217000,6420,6420,6420,6410,297
20240220,121300,3050310470,6420,6410,6420,6410,863
20240220,121200,3044776070,6410,6400,6410,6390,52
20240220,121100,3044443750,6390,6430,6430,6390,3850
20240220,121000,3019799860,6430,6450,6450,6430,2011
20240220,120900,3006837180,6450,6450,6460,6450,850
20240220,120800,3001354670,6450,6430,6450,6430,887
20240220,120700,2995638270,6430,6430,6430,6430,125
20240220,120600,2994834520,6430,6440,6440,6430,445
20240220,120500,2991968810,6440,6430,6440,6430,154
20240220,120400,2990977940,6430,6430,6440,6430,589
20240220,120300,2987186000,6430,6430,6440,6430,140
20240220,120200,2986285410,6440,6410,6440,6410,906
20240220,120100,2980462630,6420,6420,6430,6420,181
20240220,120000,2979300590,6420,6440,6450,6420,194
20240220,115900,2978054020,6440,6420,6440,6420,387
20240220,115800,2975566560,6420,6410,6420,6410,472
20240220,115700,2972540580,6410,6420,6420,6410,420
20240220,115600,2969847320,6430,6430,6430,6420,1033
20240220,115500,2963208000,6430,6440,6440,6430,90
20240220,115400,2962629290,6440,6430,6440,6430,107
20240220,115300,2961940940,6440,6440,6450,6440,4113
20240220,115200,2935450700,6440,6440,6440,6430,905
20240220,115100,2929628550,6440,6440,6450,6440,586
20240220,115000,2925853660,6450,6460,6460,6440,2063
20240220,114900,2912557370,6440,6450,6450,6440,841
20240220,114800,2907134480,6450,6450,6460,6450,913
20240220,114700,2901245620,6450,6470,6470,6450,2935
20240220,114600,2882283600,6460,6460,6460,6460,587
20240220,114500,2878491580,6460,6460,6470,6460,1116
20240220,114400,2871279670,6460,6470,6470,6460,1572
20240220,114300,2861119710,6470,6480,6480,6470,4718
20240220,114200,2830549080,6480,6490,6500,6480,2104
20240220,114100,2816894900,6490,6480,6500,6470,7986
20240220,114000,2765117290,6470,6480,6480,6470,4496
20240220,113900,2736026800,6480,6470,6480,6470,2698
20240220,113800,2718555420,6470,6480,6480,6460,4312
20240220,113700,2690644690,6460,6460,6480,6450,12252
20240220,113600,2611387140,6460,6460,6460,6450,4710
20240220,113500,2580960860,6450,6450,6460,6440,3027
20240220,113400,2561417160,6440,6450,6450,6440,7595
20240220,113300,2512430130,6450,6440,6450,6440,1180
20240220,113200,2504819710,6430,6430,6450,6430,1546
20240220,113100,2494870210,6440,6420,6440,6420,6401
20240220,113000,2453682450,6410,6390,6410,6390,1121
20240220,112900,2446516860,6390,6400,6420,6390,3185
20240220,112800,2426114050,6410,6400,6410,6400,252
20240220,112700,2424499250,6400,6400,6410,6400,395
20240220,112600,2421970950,6400,6390,6400,6390,682
20240220,112500,2417606780,6390,6390,6390,6390,3
20240220,112400,2417587610,6390,6390,6390,6390,389
20240220,112300,2415101900,6390,6400,6400,6390,414
20240220,112200,2412452910,6400,6400,6400,6400,204
20240220,112100,2411147310,6410,6400,6410,6400,186
20240220,112000,2409956860,6390,6390,6400,6390,429
20240220,111900,2407212940,6400,6400,6400,6400,38
20240220,111800,2406969740,6390,6390,6390,6390,937
20240220,111700,2400982310,6390,6390,6400,6390,591
20240220,111600,2397203300,6390,6400,6410,6390,572
20240220,111500,2393544480,6400,6410,6410,6400,321
20240220,111400,2391490070,6400,6410,6410,6400,863
20240220,111300,2385961150,6400,6400,6400,6400,49
20240220,111200,2385647550,6410,6400,6410,6400,193
20240220,111100,2384412340,6410,6400,6410,6400,539
20240220,111000,2380958220,6400,6400,6400,6400,840
20240220,110900,2375582220,6400,6400,6410,6400,131
20240220,110800,2374743710,6410,6400,6410,6400,282
20240220,110700,2372936160,6400,6400,6400,6400,46
20240220,110600,2372641760,6400,6400,6400,6390,826
20240220,110500,2367356630,6400,6420,6440,6400,4631
20240220,110400,2337607980,6430,6410,6430,6410,1800
20240220,110300,2326036090,6400,6400,6400,6400,300
20240220,110200,2324116090,6400,6400,6430,6390,397
20240220,110100,2321569670,6400,6400,6420,6400,1989
20240220,110000,2308839070,6400,6430,6440,6400,3005
20240220,105900,2289516390,6430,6420,6430,6390,2887
20240220,105800,2270978100,6420,6400,6420,6390,839
20240220,105700,2265594740,6420,6390,6420,6380,286
20240220,105600,2263762340,6390,6400,6410,6390,1299
20240220,105500,2255454450,6400,6400,6400,6400,151
20240220,105400,2254488050,6420,6410,6420,6400,195
20240220,105300,2253238150,6400,6400,6410,6400,562
20240220,105200,2249638150,6400,6410,6410,6400,64
20240220,105100,2249228540,6400,6400,6410,6400,151
20240220,105000,2248262130,6410,6390,6410,6390,169
20240220,104900,2247180810,6390,6400,6400,6390,90
20240220,104800,2246605700,6390,6390,6390,6390,55
20240220,104700,2246254250,6400,6380,6400,6380,1360
20240220,104600,2237555480,6390,6390,6390,6390,259
20240220,104500,2235900470,6390,6390,6390,6390,125
20240220,104400,2235101720,6390,6400,6400,6390,380
20240220,104300,2232670930,6390,6390,6390,6380,397
20240220,104200,2230136830,6380,6390,6390,6380,194
20240220,104100,2228898110,6380,6380,6380,6380,617
20240220,104000,2224961650,6380,6380,6380,6380,2507
20240220,103900,2208966990,6390,6390,6390,6390,54
20240220,103800,2208621930,6390,6400,6410,6390,572
20240220,103700,2204960860,6400,6390,6400,6390,136
20240220,103600,2204091250,6390,6390,6390,6390,333
20240220,103500,2201963380,6400,6390,6400,6390,260
20240220,103400,2200300800,6380,6380,6380,6380,840
20240220,103300,2194941600,6380,6410,6410,6380,475
20240220,103200,2191909000,6410,6410,6430,6410,400
20240220,103100,2189339960,6400,6410,6410,6400,4841
20240220,103000,2158354440,6410,6420,6420,6410,1536
20240220,102900,2148508620,6420,6420,6430,6410,1257
20240220,102800,2140438980,6420,6420,6420,6410,327
20240220,102700,2138341040,6420,6410,6420,6410,906
20240220,102600,2132533560,6410,6420,6430,6410,878
20240220,102500,2126896770,6420,6420,6430,6410,682
20240220,102400,2122523730,6420,6440,6440,6420,4647
20240220,102300,2092684170,6440,6440,6460,6420,2327
20240220,102200,2077679200,6450,6410,6450,6400,8651
20240220,102100,2021980730,6400,6440,6440,6400,1335
20240220,102000,2013396790,6440,6410,6440,6410,10046
20240220,101900,1948872480,6410,6410,6410,6400,790
20240220,101800,1943809120,6410,6400,6420,6400,2876
20240220,101700,1925381890,6410,6380,6410,6370,3971
20240220,101600,1900003370,6380,6380,6380,6370,178
20240220,101500,1898868620,6380,6380,6380,6360,181
20240220,101400,1897715220,6380,6370,6380,6360,877
20240220,101300,1892129440,6360,6370,6370,6360,41
20240220,101200,1891868600,6370,6370,6370,6360,1283
20240220,101100,1883700850,6360,6370,6370,6360,1167
20240220,101000,1876272840,6380,6370,6380,6370,287
20240220,100900,1874442000,6380,6380,6380,6370,2205
20240220,100800,1860374580,6380,6380,6380,6380,237
20240220,100700,1858862520,6380,6390,6390,6380,251
20240220,100600,1857261110,6380,6380,6380,6380,48
20240220,100500,1856954870,6380,6380,6380,6370,5561
20240220,100400,1821476000,6380,6380,6390,6380,340
20240220,100300,1819304290,6390,6400,6400,6380,1591
20240220,100200,1809137940,6410,6410,6420,6410,2875
20240220,100100,1790708410,6410,6370,6410,6370,4880
20240220,100000,1759509380,6380,6380,6380,6380,212
20240220,095900,1758156820,6380,6380,6390,6380,370
20240220,095800,1755794650,6380,6380,6390,6380,1454
20240220,095700,1746510610,6370,6360,6380,6360,112
20240220,095600,1745796990,6370,6380,6380,6370,1265
20240220,095500,1737728650,6380,6320,6390,6320,7302
20240220,095400,1691357070,6340,6340,6340,6330,1890
20240220,095300,1679386990,6350,6350,6360,6350,1836
20240220,095200,1667721030,6350,6350,6350,6350,656
20240220,095100,1663555430,6350,6340,6350,6340,120
20240220,095000,1662793630,6340,6340,6340,6340,412
20240220,094900,1660181550,6340,6350,6360,6340,828
20240220,094800,1654923210,6350,6350,6350,6340,1201
20240220,094700,1647296890,6360,6350,6360,6350,511
20240220,094600,1644051050,6350,6350,6350,6340,550
20240220,094500,1640560450,6340,6340,6350,6340,927
20240220,094400,1634683180,6350,6370,6370,6350,5
20240220,094300,1634651390,6370,6380,6380,6350,786
20240220,094200,1629655090,6350,6360,6360,6350,253
20240220,094100,1628046630,6380,6380,6380,6380,78
20240220,094000,1627548990,6380,6380,6390,6370,434
20240220,093900,1624780470,6380,6390,6390,6380,1150
20240220,093800,1617432410,6390,6380,6390,6350,2738
20240220,093700,1599968570,6360,6360,6380,6350,2631
20240220,093600,1583243140,6380,6360,6390,6360,3207
20240220,093500,1562800990,6360,6360,6370,6350,942
20240220,093400,1556810980,6360,6360,6370,6350,554
20240220,093300,1553287190,6350,6350,6360,6350,350
20240220,093200,1551064390,6350,6360,6370,6350,1569
20240220,093100,1541087530,6360,6350,6380,6350,1679
20240220,093000,1530401730,6350,6330,6350,6330,2143
20240220,092900,1516816540,6330,6320,6330,6320,491
20240220,092800,1513712840,6320,6300,6320,6290,2522
20240220,092700,1497823730,6300,6290,6300,6280,1205
20240220,092600,1490243340,6300,6300,6300,6300,347
20240220,092500,1488057240,6300,6290,6300,6280,1574
20240220,092400,1478164600,6290,6300,6300,6280,69
20240220,092300,1477730840,6310,6300,6310,6290,504
20240220,092200,1474556350,6300,6260,6300,6250,3537
20240220,092100,1452350210,6260,6260,6260,6240,2109
20240220,092000,1439164510,6260,6310,6310,6260,9679
20240220,091900,1378347850,6310,6300,6310,6290,2389
20240220,091800,1363307420,6310,6300,6310,6290,690
20240220,091700,1358965840,6290,6300,6300,6290,7815
20240220,091600,1309748200,6300,6310,6310,6300,2335
20240220,091500,1295028450,6310,6360,6360,6310,5072
20240220,091400,1262972720,6340,6350,6370,6340,1590
20240220,091300,1252885840,6350,6370,6380,6340,3865
20240220,091200,1228292080,6360,6340,6370,6340,2461
20240220,091100,1212653510,6360,6350,6360,6340,3302
20240220,091000,1191679930,6350,6370,6370,6350,3891
20240220,090900,1166918900,6370,6360,6370,6360,2770
20240220,090800,1149293120,6360,6420,6430,6330,13863
20240220,090700,1060846630,6430,6450,6450,6420,7489
20240220,090600,1012627790,6450,6430,6460,6420,21305
20240220,090500,875294400,6410,6400,6440,6400,11458
20240220,090400,801815910,6390,6390,6420,6360,9110
20240220,090300,743645150,6380,6420,6420,6380,11417
20240220,090200,670603990,6420,6370,6430,6370,21797
20240220,090100,530917140,6370,6420,6460,6340,22479
20240220,090000,386966970,6460,6320,6470,6300,60398