stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,200400,3297382420,7150,7150,7150,7150,12428
20240216,200300,3297382420,7150,7150,7150,7150,0
20240216,200200,3297382420,7150,7150,7150,7150,0
20240216,200100,3297382420,7150,7150,7150,7150,0
20240216,200000,3297382420,7150,7150,7150,7150,0
20240216,195900,3297382420,7150,7150,7150,7150,0
20240216,195800,3297382420,7150,7150,7150,7150,0
20240216,195700,3297382420,7150,7150,7150,7150,0
20240216,195600,3297382420,7150,7150,7150,7150,0
20240216,195500,3297382420,7150,7150,7150,7150,0
20240216,195400,3297382420,7150,7150,7150,7150,0
20240216,195300,3297382420,7150,7150,7150,7150,0
20240216,195200,3297382420,7150,7150,7150,7150,0
20240216,195100,3297382420,7150,7150,7150,7150,0
20240216,195000,3297382420,7150,7150,7150,7150,0
20240216,194900,3297382420,7150,7150,7150,7150,0
20240216,194800,3297382420,7150,7150,7150,7150,0
20240216,194700,3297382420,7150,7150,7150,7150,0
20240216,194600,3297382420,7150,7150,7150,7150,0
20240216,194500,3297382420,7150,7150,7150,7150,0
20240216,194400,3297382420,7150,7150,7150,7150,0
20240216,194300,3297382420,7150,7150,7150,7150,0
20240216,194200,3297382420,7150,7150,7150,7150,0
20240216,194100,3297382420,7150,7150,7150,7150,0
20240216,194000,3297382420,7150,7150,7150,7150,0
20240216,193900,3297382420,7150,7150,7150,7150,0
20240216,193800,3297382420,7150,7150,7150,7150,0
20240216,193700,3297382420,7150,7150,7150,7150,0
20240216,193600,3297382420,7150,7150,7150,7150,0
20240216,193500,3297382420,7150,7150,7150,7150,0
20240216,193400,3297382420,7150,7150,7150,7150,12428
20240216,193300,3297382420,7150,7150,7150,7150,0
20240216,193200,3297382420,7150,7150,7150,7150,0
20240216,193100,3297382420,7150,7150,7150,7150,0
20240216,193000,3297382420,7150,7150,7150,7150,0
20240216,192900,3297382420,7150,7150,7150,7150,0
20240216,192800,3297382420,7150,7150,7150,7150,0
20240216,192700,3297382420,7150,7150,7150,7150,0
20240216,192600,3297382420,7150,7150,7150,7150,0
20240216,192500,3297382420,7150,7150,7150,7150,0
20240216,192400,3297382420,7150,7150,7150,7150,0
20240216,192300,3297382420,7150,7150,7150,7150,0
20240216,192200,3297382420,7150,7150,7150,7150,0
20240216,192100,3297382420,7150,7150,7150,7150,0
20240216,192000,3297382420,7150,7150,7150,7150,0
20240216,191900,3297382420,7150,7150,7150,7150,0
20240216,191800,3297382420,7150,7150,7150,7150,0
20240216,191700,3297382420,7150,7150,7150,7150,0
20240216,191600,3297382420,7150,7150,7150,7150,0
20240216,191500,3297382420,7150,7150,7150,7150,0
20240216,191400,3297382420,7150,7150,7150,7150,0
20240216,191300,3297382420,7150,7150,7150,7150,0
20240216,191200,3297382420,7150,7150,7150,7150,0
20240216,191100,3297382420,7150,7150,7150,7150,0
20240216,191000,3297382420,7150,7150,7150,7150,0
20240216,190900,3297382420,7150,7150,7150,7150,0
20240216,190800,3297382420,7150,7150,7150,7150,0
20240216,190700,3297382420,7150,7150,7150,7150,0
20240216,190600,3297382420,7150,7150,7150,7150,0
20240216,190500,3297382420,7150,7150,7150,7150,0
20240216,190400,3297382420,7150,7150,7150,7150,12428
20240216,190300,3297382420,7150,7150,7150,7150,0
20240216,190200,3297382420,7150,7150,7150,7150,0
20240216,190100,3297382420,7150,7150,7150,7150,0
20240216,190000,3297382420,7150,7150,7150,7150,0
20240216,185900,3297382420,7150,7150,7150,7150,0
20240216,185800,3297382420,7150,7150,7150,7150,0
20240216,185700,3297382420,7150,7150,7150,7150,0
20240216,185600,3297382420,7150,7150,7150,7150,0
20240216,185500,3297382420,7150,7150,7150,7150,0
20240216,185400,3297382420,7150,7150,7150,7150,0
20240216,185300,3297382420,7150,7150,7150,7150,0
20240216,185200,3297382420,7150,7150,7150,7150,0
20240216,185100,3297382420,7150,7150,7150,7150,0
20240216,185000,3297382420,7150,7150,7150,7150,0
20240216,184900,3297382420,7150,7150,7150,7150,0
20240216,184800,3297382420,7150,7150,7150,7150,0
20240216,184700,3297382420,7150,7150,7150,7150,0
20240216,184600,3297382420,7150,7150,7150,7150,0
20240216,184500,3297382420,7150,7150,7150,7150,0
20240216,184400,3297382420,7150,7150,7150,7150,0
20240216,184300,3297382420,7150,7150,7150,7150,0
20240216,184200,3297382420,7150,7150,7150,7150,0
20240216,184100,3297382420,7150,7150,7150,7150,0
20240216,184000,3297382420,7150,7150,7150,7150,0
20240216,183900,3297382420,7150,7150,7150,7150,0
20240216,183800,3297382420,7150,7150,7150,7150,0
20240216,183700,3297382420,7150,7150,7150,7150,0
20240216,183600,3297382420,7150,7150,7150,7150,0
20240216,183500,3297382420,7150,7150,7150,7150,0
20240216,183400,3297382420,7150,7150,7150,7150,12428
20240216,183300,3297382420,7150,7150,7150,7150,0
20240216,183200,3297382420,7150,7150,7150,7150,0
20240216,183100,3297382420,7150,7150,7150,7150,0
20240216,183000,3297382420,7150,7150,7150,7150,0
20240216,182900,3297382420,7150,7150,7150,7150,0
20240216,182800,3297382420,7150,7150,7150,7150,0
20240216,182700,3297382420,7150,7150,7150,7150,0
20240216,182600,3297382420,7150,7150,7150,7150,0
20240216,182500,3297382420,7150,7150,7150,7150,0
20240216,182400,3297382420,7150,7150,7150,7150,0
20240216,182300,3297382420,7150,7150,7150,7150,0
20240216,182200,3297382420,7150,7150,7150,7150,0
20240216,182100,3297382420,7150,7150,7150,7150,0
20240216,182000,3297382420,7150,7150,7150,7150,0
20240216,181900,3297382420,7150,7150,7150,7150,0
20240216,181800,3297382420,7150,7150,7150,7150,0
20240216,181700,3297382420,7150,7150,7150,7150,0
20240216,181600,3297382420,7150,7150,7150,7150,0
20240216,181500,3297382420,7150,7150,7150,7150,0
20240216,181400,3297382420,7150,7150,7150,7150,0
20240216,181300,3297382420,7150,7150,7150,7150,0
20240216,181200,3297382420,7150,7150,7150,7150,0
20240216,181100,3297382420,7150,7150,7150,7150,0
20240216,181000,3297382420,7150,7150,7150,7150,0
20240216,180900,3297382420,7150,7150,7150,7150,0
20240216,180800,3297382420,7150,7150,7150,7150,0
20240216,180700,3297382420,7150,7150,7150,7150,0
20240216,180600,3297382420,7150,7150,7150,7150,0
20240216,180500,3297382420,7150,7150,7150,7150,0
20240216,180400,3297382420,7150,7150,7150,7150,12428
20240216,180300,3297382420,7150,7150,7150,7150,0
20240216,180200,3297382420,7150,7150,7150,7150,0
20240216,180100,3297382420,7150,7150,7150,7150,0
20240216,180000,3297382420,7150,7150,7150,7150,0
20240216,175900,3297382420,7150,7150,7150,7150,0
20240216,175800,3297382420,7150,7150,7150,7150,0
20240216,175700,3297382420,7150,7150,7150,7150,0
20240216,175600,3297382420,7150,7150,7150,7150,0
20240216,175500,3297382420,7150,7150,7150,7150,0
20240216,175400,3297382420,7150,7150,7150,7150,0
20240216,175300,3297382420,7150,7150,7150,7150,0
20240216,175200,3297382420,7150,7150,7150,7150,0
20240216,175100,3297382420,7150,7150,7150,7150,0
20240216,175000,3297382420,7150,7150,7150,7150,0
20240216,174900,3297382420,7150,7150,7150,7150,0
20240216,174800,3297382420,7150,7150,7150,7150,0
20240216,174700,3297382420,7150,7150,7150,7150,0
20240216,174600,3297382420,7150,7150,7150,7150,0
20240216,174500,3297382420,7150,7150,7150,7150,0
20240216,174400,3297382420,7150,7150,7150,7150,0
20240216,174300,3297382420,7150,7150,7150,7150,0
20240216,174200,3297382420,7150,7150,7150,7150,0
20240216,174100,3297382420,7150,7150,7150,7150,0
20240216,174000,3297382420,7150,7150,7150,7150,0
20240216,173900,3297382420,7150,7150,7150,7150,0
20240216,173800,3297382420,7150,7150,7150,7150,0
20240216,173700,3297382420,7150,7150,7150,7150,0
20240216,173600,3297382420,7150,7150,7150,7150,0
20240216,173500,3297382420,7150,7150,7150,7150,0
20240216,173400,3297382420,7150,7150,7150,7150,12428
20240216,173300,3297382420,7150,7150,7150,7150,0
20240216,173200,3297382420,7150,7150,7150,7150,0
20240216,173100,3297382420,7150,7150,7150,7150,0
20240216,173000,3297382420,7150,7150,7150,7150,0
20240216,172900,3297382420,7150,7150,7150,7150,0
20240216,172800,3297382420,7150,7150,7150,7150,0
20240216,172700,3297382420,7150,7150,7150,7150,0
20240216,172600,3297382420,7150,7150,7150,7150,0
20240216,172500,3297382420,7150,7150,7150,7150,0
20240216,172400,3297382420,7150,7150,7150,7150,0
20240216,172300,3297382420,7150,7150,7150,7150,0
20240216,172200,3297382420,7150,7150,7150,7150,0
20240216,172100,3297382420,7150,7150,7150,7150,0
20240216,172000,3297382420,7150,7150,7150,7150,0
20240216,171900,3297382420,7150,7150,7150,7150,0
20240216,171800,3297382420,7150,7150,7150,7150,0
20240216,171700,3297382420,7150,7150,7150,7150,0
20240216,171600,3297382420,7150,7150,7150,7150,0
20240216,171500,3297382420,7150,7150,7150,7150,0
20240216,171400,3297382420,7150,7150,7150,7150,0
20240216,171300,3297382420,7150,7150,7150,7150,0
20240216,171200,3297382420,7150,7150,7150,7150,0
20240216,171100,3297382420,7150,7150,7150,7150,0
20240216,171000,3297382420,7150,7150,7150,7150,0
20240216,170900,3297382420,7150,7150,7150,7150,0
20240216,170800,3297382420,7150,7150,7150,7150,0
20240216,170700,3297382420,7150,7150,7150,7150,0
20240216,170600,3297382420,7150,7150,7150,7150,0
20240216,170500,3297382420,7150,7150,7150,7150,0
20240216,170400,3297382420,7150,7150,7150,7150,12428
20240216,170300,3297382420,7150,7150,7150,7150,0
20240216,170200,3297382420,7150,7150,7150,7150,0
20240216,170100,3297382420,7150,7150,7150,7150,0
20240216,170000,3297382420,7150,7150,7150,7150,0
20240216,165900,3297382420,7150,7150,7150,7150,0
20240216,165800,3297382420,7150,7150,7150,7150,0
20240216,165700,3297382420,7150,7150,7150,7150,0
20240216,165600,3297382420,7150,7150,7150,7150,0
20240216,165500,3297382420,7150,7150,7150,7150,0
20240216,165400,3297382420,7150,7150,7150,7150,0
20240216,165300,3297382420,7150,7150,7150,7150,0
20240216,165200,3297382420,7150,7150,7150,7150,0
20240216,165100,3297382420,7150,7150,7150,7150,0
20240216,165000,3297382420,7150,7150,7150,7150,0
20240216,164900,3297382420,7150,7150,7150,7150,0
20240216,164800,3297382420,7150,7150,7150,7150,0
20240216,164700,3297382420,7150,7150,7150,7150,0
20240216,164600,3297382420,7150,7150,7150,7150,0
20240216,164500,3297382420,7150,7150,7150,7150,0
20240216,164400,3297382420,7150,7150,7150,7150,0
20240216,164300,3297382420,7150,7150,7150,7150,0
20240216,164200,3297382420,7150,7150,7150,7150,0
20240216,164100,3297382420,7150,7150,7150,7150,0
20240216,164000,3297382420,7150,7150,7150,7150,0
20240216,163900,3297382420,7150,7150,7150,7150,0
20240216,163800,3297382420,7150,7150,7150,7150,0
20240216,163700,3297382420,7150,7150,7150,7150,0
20240216,163600,3297382420,7150,7150,7150,7150,0
20240216,163500,3297382420,7150,7150,7150,7150,0
20240216,163400,3297382420,7150,7150,7150,7150,12428
20240216,163300,3297382420,7150,7150,7150,7150,0
20240216,163200,3297382420,7150,7150,7150,7150,0
20240216,163100,3297382420,7150,7150,7150,7150,0
20240216,163000,3297382420,7150,7150,7150,7150,0
20240216,162900,3297382420,7150,7150,7150,7150,0
20240216,162800,3297382420,7150,7150,7150,7150,0
20240216,162700,3297382420,7150,7150,7150,7150,0
20240216,162600,3297382420,7150,7150,7150,7150,0
20240216,162500,3297382420,7150,7150,7150,7150,0
20240216,162400,3297382420,7150,7150,7150,7150,0
20240216,162300,3297382420,7150,7150,7150,7150,0
20240216,162200,3297382420,7150,7150,7150,7150,0
20240216,162100,3297382420,7150,7150,7150,7150,0
20240216,162000,3297382420,7150,7150,7150,7150,0
20240216,161900,3297382420,7150,7150,7150,7150,0
20240216,161800,3297382420,7150,7150,7150,7150,0
20240216,161700,3297382420,7150,7150,7150,7150,0
20240216,161600,3297382420,7150,7150,7150,7150,0
20240216,161500,3297382420,7150,7150,7150,7150,0
20240216,161400,3297382420,7150,7150,7150,7150,0
20240216,161300,3297382420,7150,7150,7150,7150,0
20240216,161200,3297382420,7150,7150,7150,7150,0
20240216,161100,3297382420,7150,7150,7150,7150,0
20240216,161000,3297382420,7150,7150,7150,7150,0
20240216,160900,3297382420,7150,7150,7150,7150,0
20240216,160800,3297382420,7150,7150,7150,7150,0
20240216,160700,3297382420,7150,7150,7150,7150,0
20240216,160600,3297382420,7150,7150,7150,7150,0
20240216,160500,3297382420,7150,7150,7150,7150,0
20240216,160400,3297382420,7150,7150,7150,7150,12428
20240216,160300,3297382420,7150,7150,7150,7150,0
20240216,160200,3297382420,7150,7150,7150,7150,0
20240216,160100,3297382420,7150,7150,7150,7150,0
20240216,160000,3297382420,7150,7150,7150,7150,0
20240216,155900,3297382420,7150,7150,7150,7150,0
20240216,155800,3297382420,7150,7150,7150,7150,0
20240216,155700,3297382420,7150,7150,7150,7150,0
20240216,155600,3297382420,7150,7150,7150,7150,0
20240216,155500,3297382420,7150,7150,7150,7150,0
20240216,155400,3297382420,7150,7150,7150,7150,0
20240216,155300,3297382420,7150,7150,7150,7150,0
20240216,155200,3297382420,7150,7150,7150,7150,0
20240216,155100,3297382420,7150,7150,7150,7150,0
20240216,155000,3297382420,7150,7150,7150,7150,0
20240216,154900,3297382420,7150,7150,7150,7150,0
20240216,154800,3297382420,7150,7150,7150,7150,0
20240216,154700,3297382420,7150,7150,7150,7150,0
20240216,154600,3297382420,7150,7150,7150,7150,0
20240216,154500,3297382420,7150,7150,7150,7150,0
20240216,154400,3297382420,7150,7150,7150,7150,0
20240216,154300,3297382420,7150,7150,7150,7150,0
20240216,154200,3297382420,7150,7150,7150,7150,0
20240216,154100,3297382420,7150,7150,7150,7150,0
20240216,154000,3297382420,7150,7150,7150,7150,0
20240216,153900,3297382420,7150,7150,7150,7150,0
20240216,153800,3297382420,7150,7150,7150,7150,0
20240216,153700,3297382420,7150,7150,7150,7150,0
20240216,153600,3297382420,7150,7150,7150,7150,0
20240216,153500,3297382420,7150,7150,7150,7150,0
20240216,153400,3297382420,7150,7150,7150,7150,12428
20240216,153300,3297382420,7150,7150,7150,7150,0
20240216,153200,3297382420,7150,7150,7150,7150,0
20240216,153100,3297382420,7150,7150,7150,7150,0
20240216,153000,3297382420,7150,7150,7150,7150,12428
20240216,152900,3208522220,7180,7180,7180,7180,0
20240216,152800,3208522220,7180,7180,7180,7180,0
20240216,152700,3208522220,7180,7180,7180,7180,0
20240216,152600,3208522220,7180,7180,7180,7180,0
20240216,152500,3208522220,7180,7180,7180,7180,0
20240216,152400,3208522220,7180,7180,7180,7180,0
20240216,152300,3208522220,7180,7180,7180,7180,0
20240216,152200,3208522220,7180,7180,7180,7180,0
20240216,152100,3208522220,7180,7180,7180,7180,0
20240216,152000,3208522220,7180,7180,7180,7180,0
20240216,151900,3208522220,7180,7160,7190,7160,2582
20240216,151800,3189999860,7170,7160,7170,7160,1892
20240216,151700,3176452920,7170,7170,7170,7160,510
20240216,151600,3172800220,7160,7180,7180,7160,822
20240216,151500,3166910700,7170,7160,7180,7160,555
20240216,151400,3162936340,7160,7160,7160,7150,6745
20240216,151300,3114664040,7160,7150,7160,7150,458
20240216,151200,3111387630,7160,7180,7180,7150,7197
20240216,151100,3059864950,7190,7180,7190,7170,4005
20240216,151000,3031145740,7190,7180,7190,7170,814
20240216,150900,3025306130,7190,7190,7190,7190,110
20240216,150800,3024515230,7180,7180,7180,7170,388
20240216,150700,3021729930,7180,7170,7180,7170,524
20240216,150600,3017971610,7180,7180,7180,7170,1743
20240216,150500,3005471160,7180,7170,7180,7160,717
20240216,150400,3000330140,7170,7170,7170,7150,2716
20240216,150300,2980887480,7160,7170,7180,7160,3373
20240216,150200,2956729990,7160,7180,7190,7160,3889
20240216,150100,2928847360,7180,7180,7180,7170,5818
20240216,150000,2887079420,7180,7190,7190,7180,1236
20240216,145900,2878199010,7200,7190,7200,7180,6254
20240216,145800,2833241190,7200,7200,7200,7190,627
20240216,145700,2828729540,7210,7200,7210,7200,422
20240216,145600,2825691070,7200,7190,7210,7190,573
20240216,145500,2821567810,7200,7200,7200,7200,0
20240216,145400,2821567810,7200,7200,7200,7200,577
20240216,145300,2817413410,7200,7200,7200,7200,10
20240216,145200,2817341410,7210,7210,7210,7210,7
20240216,145100,2817290940,7190,7210,7220,7190,1410
20240216,145000,2807128240,7200,7210,7210,7200,6
20240216,144900,2807085020,7210,7210,7210,7210,108
20240216,144800,2806306340,7210,7210,7210,7210,2
20240216,144700,2806291920,7210,7200,7210,7200,1260
20240216,144600,2797219820,7200,7200,7200,7200,350
20240216,144500,2794699820,7190,7190,7190,7190,0
20240216,144400,2794699820,7190,7190,7190,7190,566
20240216,144300,2790630280,7200,7200,7200,7190,1005
20240216,144200,2783400850,7200,7200,7200,7200,0
20240216,144100,2783400850,7200,7200,7200,7200,0
20240216,144000,2783400850,7200,7210,7210,7200,334
20240216,143900,2780996040,7200,7200,7200,7200,13
20240216,143800,2780902440,7190,7190,7200,7180,324
20240216,143700,2778572880,7190,7190,7200,7190,1419
20240216,143600,2768370250,7210,7200,7210,7190,3802
20240216,143500,2741029720,7200,7200,7200,7200,50
20240216,143400,2740669720,7220,7200,7220,7200,250
20240216,143300,2738864900,7220,7210,7220,7200,244
20240216,143200,2737105590,7220,7210,7220,7210,13
20240216,143100,2737011840,7220,7200,7220,7200,305
20240216,143000,2734815740,7220,7220,7220,7220,0
20240216,142900,2734815740,7220,7200,7220,7190,963
20240216,142800,2727878500,7200,7200,7200,7200,1
20240216,142700,2727871300,7200,7200,7200,7200,0
20240216,142600,2727871300,7200,7200,7200,7200,1186
20240216,142500,2719332100,7200,7210,7210,7200,4236
20240216,142400,2688826590,7210,7210,7210,7210,481
20240216,142300,2685358580,7220,7220,7220,7220,251
20240216,142200,2683546360,7220,7220,7220,7220,339
20240216,142100,2681098780,7220,7210,7220,7210,814
20240216,142000,2675221720,7230,7230,7230,7230,106
20240216,141900,2674455340,7210,7230,7230,7210,310
20240216,141800,2672214240,7210,7210,7230,7210,352
20240216,141700,2669675320,7220,7220,7230,7220,1208
20240216,141600,2660953550,7240,7240,7240,7230,43
20240216,141500,2660642250,7240,7240,7240,7240,11
20240216,141400,2660562610,7230,7220,7240,7220,2193
20240216,141300,2644705920,7210,7220,7220,7210,2110
20240216,141200,2629471730,7210,7220,7220,7210,752
20240216,141100,2624044810,7220,7220,7220,7220,0
20240216,141000,2624044810,7220,7220,7220,7220,967
20240216,140900,2617063070,7210,7210,7210,7210,20
20240216,140800,2616918870,7210,7210,7210,7210,6
20240216,140700,2616875610,7210,7210,7210,7210,500
20240216,140600,2613270610,7210,7210,7210,7210,345
20240216,140500,2610783160,7220,7220,7230,7210,325
20240216,140400,2608435790,7220,7220,7220,7220,16
20240216,140300,2608320270,7220,7220,7220,7220,1800
20240216,140200,2595324270,7210,7210,7210,7210,3000
20240216,140100,2573694270,7220,7220,7220,7220,397
20240216,140000,2570827930,7230,7210,7230,7210,352
20240216,135900,2568286590,7220,7220,7220,7220,1
20240216,135800,2568279370,7220,7210,7220,7210,2411
20240216,135700,2550892060,7210,7210,7210,7210,0
20240216,135600,2550892060,7210,7220,7220,7210,5414
20240216,135500,2511857110,7210,7220,7220,7210,551
20240216,135400,2507883900,7210,7220,7230,7210,865
20240216,135300,2501641060,7230,7210,7230,7200,52
20240216,135200,2501266580,7220,7220,7220,7220,3
20240216,135100,2501244920,7200,7220,7230,7200,930
20240216,135000,2494545420,7220,7200,7220,7200,16
20240216,134900,2494430200,7190,7190,7190,7190,1773
20240216,134800,2481682330,7190,7220,7220,7190,790
20240216,134700,2475998090,7190,7190,7190,7190,0
20240216,134600,2475998090,7190,7220,7220,7190,3812
20240216,134500,2448559980,7230,7230,7230,7230,1
20240216,134400,2448552750,7220,7220,7230,7220,408
20240216,134300,2445605910,7220,7220,7230,7190,830
20240216,134200,2439621290,7220,7220,7220,7220,200
20240216,134100,2438177290,7220,7220,7220,7220,1
20240216,134000,2438170070,7200,7220,7220,7200,72
20240216,133900,2437650260,7220,7220,7220,7220,3
20240216,133800,2437628600,7180,7220,7220,7180,4539
20240216,133700,2404989760,7220,7220,7220,7220,0
20240216,133600,2404989760,7220,7210,7230,7200,60
20240216,133500,2404556660,7200,7220,7230,7190,72
20240216,133400,2404038230,7230,7230,7230,7230,0
20240216,133300,2404038230,7230,7200,7230,7200,9
20240216,133200,2403973400,7200,7220,7220,7200,9992
20240216,133100,2332030840,7230,7210,7230,7210,657
20240216,133000,2327293650,7210,7220,7220,7210,608
20240216,132900,2322908960,7220,7210,7220,7200,10105
20240216,132800,2250150930,7220,7220,7220,7220,1
20240216,132700,2250143710,7200,7200,7200,7200,488
20240216,132600,2246630110,7200,7220,7220,7190,5837
20240216,132500,2204603100,7230,7230,7230,7230,208
20240216,132400,2203099260,7230,7230,7230,7230,13
20240216,132300,2203005270,7220,7220,7220,7220,50
20240216,132200,2202644270,7220,7220,7220,7220,500
20240216,132100,2199034270,7200,7220,7220,7200,5000
20240216,132000,2163013020,7230,7230,7230,7230,0
20240216,131900,2163013020,7230,7230,7230,7230,112
20240216,131800,2162203260,7230,7230,7230,7230,2999
20240216,131700,2140520490,7230,7230,7230,7230,0
20240216,131600,2140520490,7230,7220,7230,7210,301
20240216,131500,2138348760,7220,7240,7240,7220,8229
20240216,131400,2078857330,7240,7240,7240,7230,62
20240216,131300,2078408540,7240,7240,7240,7240,690
20240216,131200,2073412940,7240,7240,7240,7240,10
20240216,131100,2073340540,7230,7230,7230,7230,215
20240216,131000,2071786090,7230,7230,7230,7230,0
20240216,130900,2071786090,7230,7230,7230,7230,0
20240216,130800,2071786090,7230,7230,7230,7230,0
20240216,130700,2071786090,7230,7230,7230,7230,0
20240216,130600,2071786090,7230,7230,7230,7230,20
20240216,130500,2071641490,7230,7230,7230,7230,0
20240216,130400,2071641490,7230,7240,7240,7230,5
20240216,130300,2071605300,7200,7210,7210,7190,5625
20240216,130200,2031107390,7210,7210,7210,7210,155
20240216,130100,2029989840,7200,7200,7200,7190,2642
20240216,130000,2010967450,7200,7190,7200,7190,93
20240216,125900,2010298180,7200,7240,7240,7200,2300
20240216,125800,1993731570,7220,7220,7220,7220,157
20240216,125700,1992598030,7220,7220,7220,7220,95
20240216,125600,1991912130,7220,7220,7220,7220,1
20240216,125500,1991904910,7220,7220,7220,7220,89
20240216,125400,1991262330,7240,7240,7240,7240,27
20240216,125300,1991066850,7240,7230,7240,7230,2
20240216,125200,1991052380,7230,7230,7230,7230,0
20240216,125100,1991052380,7230,7240,7250,7230,110
20240216,125000,1990257050,7240,7240,7240,7240,20
20240216,124900,1990112250,7240,7250,7250,7210,5018
20240216,124800,1953926760,7250,7250,7250,7250,4
20240216,124700,1953897760,7220,7230,7230,7220,592
20240216,124600,1949623480,7230,7250,7250,7230,616
20240216,124500,1945169770,7250,7260,7260,7250,3
20240216,124400,1945148000,7230,7260,7270,7230,147
20240216,124300,1944084790,7260,7250,7260,7250,153
20240216,124200,1942975530,7220,7230,7230,7220,19
20240216,124100,1942838190,7240,7250,7270,7240,4
20240216,124000,1942809190,7250,7240,7250,7240,43
20240216,123900,1942497860,7220,7220,7220,7220,95
20240216,123800,1941811960,7220,7250,7250,7220,11
20240216,123700,1941732480,7200,7250,7250,7200,6212
20240216,123600,1896960410,7210,7240,7240,7210,20
20240216,123500,1896816110,7200,7260,7260,7200,5050
20240216,123400,1860414350,7250,7270,7270,7250,1008
20240216,123300,1853099370,7300,7270,7300,7270,3
20240216,123200,1853077520,7270,7300,7300,7270,5
20240216,123100,1853041090,7330,7230,7360,7230,21386
20240216,123000,1696277640,7230,7230,7230,7230,294
20240216,122900,1694152020,7230,7210,7230,7210,107
20240216,122800,1693380430,7200,7230,7230,7200,5100
20240216,122700,1656610050,7240,7240,7240,7240,53
20240216,122600,1656226330,7240,7240,7240,7240,92
20240216,122500,1655560250,7240,7240,7240,7240,11
20240216,122400,1655480610,7240,7240,7240,7230,134
20240216,122300,1654510710,7230,7230,7230,7230,30
20240216,122200,1654293810,7220,7230,7230,7220,13
20240216,122100,1654199830,7240,7240,7240,7200,13082
20240216,122000,1559918760,7220,7240,7240,7220,7663
20240216,121900,1504561940,7240,7260,7270,7240,7177
20240216,121800,1452540030,7260,7240,7260,7240,236
20240216,121700,1450830790,7240,7240,7240,7240,53
20240216,121600,1450447070,7240,7270,7270,7240,102
20240216,121500,1449708040,7240,7240,7260,7230,1004
20240216,121400,1442439760,7240,7240,7240,7240,455
20240216,121300,1439145560,7240,7250,7270,7240,7979
20240216,121200,1381298050,7260,7260,7260,7260,4239
20240216,121100,1350522910,7270,7270,7270,7260,2036
20240216,121000,1335729630,7280,7280,7280,7280,0
20240216,120900,1335729630,7280,7280,7280,7280,7
20240216,120800,1335678670,7270,7270,7270,7270,572
20240216,120700,1331520230,7270,7280,7280,7270,797
20240216,120600,1325724570,7280,7280,7280,7280,58
20240216,120500,1325302330,7280,7280,7280,7280,16
20240216,120400,1325185850,7270,7270,7270,7270,0
20240216,120300,1325185850,7270,7270,7270,7270,0
20240216,120200,1325185850,7270,7270,7270,7270,0
20240216,120100,1325185850,7270,7290,7290,7270,140
20240216,120000,1324167920,7290,7290,7290,7290,42
20240216,115900,1323861740,7290,7320,7320,7260,7875
20240216,115800,1266616070,7310,7310,7310,7310,3
20240216,115700,1266594140,7320,7310,7320,7280,548
20240216,115600,1262585360,7290,7290,7290,7290,0
20240216,115500,1262585360,7290,7290,7290,7290,1627
20240216,115400,1250724530,7300,7300,7300,7300,200
20240216,115300,1249264530,7300,7300,7300,7300,943
20240216,115200,1242380630,7320,7300,7320,7300,2
20240216,115100,1242366010,7300,7300,7300,7300,192
20240216,115000,1240964410,7330,7330,7330,7330,2
20240216,114900,1240949750,7330,7330,7330,7330,100
20240216,114800,1240216750,7330,7290,7330,7290,52
20240216,114700,1239837590,7290,7290,7290,7290,450
20240216,114600,1236557090,7300,7310,7310,7300,791
20240216,114500,1230782770,7310,7310,7310,7310,0
20240216,114400,1230782770,7310,7310,7310,7310,1379
20240216,114300,1220702280,7310,7310,7310,7310,0
20240216,114200,1220702280,7310,7350,7350,7310,662
20240216,114100,1215861600,7350,7310,7350,7310,1025
20240216,114000,1208368650,7350,7350,7350,7350,22
20240216,113900,1208206950,7350,7350,7350,7350,0
20240216,113800,1208206950,7350,7310,7350,7310,3428
20240216,113700,1183082210,7310,7300,7310,7290,556
20240216,113600,1179024960,7290,7290,7290,7290,0
20240216,113500,1179024960,7290,7300,7300,7290,458
20240216,113400,1175686120,7290,7290,7290,7290,0
20240216,113300,1175686120,7290,7290,7290,7290,130
20240216,113200,1174738420,7290,7290,7290,7290,0
20240216,113100,1174738420,7290,7290,7290,7290,2
20240216,113000,1174723840,7280,7300,7300,7280,41
20240216,112900,1174425340,7270,7270,7280,7270,2364
20240216,112800,1157228040,7280,7290,7290,7270,492
20240216,112700,1153648380,7280,7280,7280,7280,11
20240216,112600,1153568300,7290,7290,7290,7280,522
20240216,112500,1149767610,7290,7280,7290,7280,501
20240216,112400,1146120320,7280,7280,7280,7280,309
20240216,112300,1143870800,7300,7300,7300,7300,0
20240216,112200,1143870800,7300,7310,7310,7300,101
20240216,112100,1143133490,7310,7290,7310,7280,3919
20240216,112000,1114555830,7290,7290,7290,7290,1
20240216,111900,1114548540,7280,7280,7280,7280,0
20240216,111800,1114548540,7280,7290,7290,7280,21
20240216,111700,1114395650,7280,7290,7290,7280,103
20240216,111600,1113644810,7290,7290,7290,7290,18
20240216,111500,1113513590,7290,7280,7290,7280,58
20240216,111400,1113091340,7280,7280,7280,7280,208
20240216,111300,1111577100,7280,7280,7280,7280,0
20240216,111200,1111577100,7280,7280,7280,7280,100
20240216,111100,1110849100,7280,7280,7280,7280,213
20240216,111000,1109298460,7280,7280,7280,7280,1
20240216,110900,1109291180,7280,7280,7280,7280,203
20240216,110800,1107813340,7270,7270,7270,7270,217
20240216,110700,1106235750,7270,7290,7290,7270,372
20240216,110600,1103529470,7290,7270,7290,7270,163
20240216,110500,1102343660,7270,7280,7280,7270,627
20240216,110400,1097783010,7290,7290,7290,7290,26
20240216,110300,1097593470,7300,7290,7300,7290,289
20240216,110200,1095486620,7290,7290,7290,7290,0
20240216,110100,1095486620,7290,7280,7290,7280,450
20240216,110000,1092210110,7280,7280,7280,7280,1
20240216,105900,1092202830,7280,7280,7280,7280,2
20240216,105800,1092188270,7270,7270,7270,7260,884
20240216,105700,1085764590,7260,7260,7270,7260,22
20240216,105600,1085604860,7260,7260,7270,7260,1223
20240216,105500,1076725540,7260,7260,7260,7260,1
20240216,105400,1076718280,7270,7260,7270,7260,101
20240216,105300,1075984890,7260,7270,7270,7260,21
20240216,105200,1075832300,7290,7290,7290,7290,0
20240216,105100,1075832300,7290,7290,7290,7260,1143
20240216,105000,1067518320,7290,7280,7290,7260,459
20240216,104900,1064184540,7280,7270,7280,7270,1282
20240216,104800,1054861580,7280,7270,7280,7270,323
20240216,104700,1052512370,7270,7260,7270,7260,607
20240216,104600,1048105520,7270,7270,7280,7260,62
20240216,104500,1047654790,7270,7270,7270,7270,700
20240216,104400,1042565790,7270,7270,7270,7260,740
20240216,104300,1037192370,7280,7270,7280,7270,501
20240216,104200,1033550090,7260,7280,7280,7260,2307
20240216,104100,1016786250,7270,7270,7270,7260,1404
20240216,104000,1006579270,7270,7260,7270,7260,554
20240216,103900,1002552770,7260,7270,7270,7250,6906
20240216,103800,952414560,7270,7270,7270,7260,317
20240216,103700,950110680,7270,7270,7270,7270,3294
20240216,103600,926163300,7280,7270,7280,7270,1138
20240216,103500,917878760,7280,7280,7280,7280,54
20240216,103400,917485640,7270,7270,7270,7270,14
20240216,103300,917383860,7280,7280,7280,7280,302
20240216,103200,915185300,7280,7290,7290,7280,12
20240216,103100,915097840,7300,7300,7300,7300,0
20240216,103000,915097840,7300,7280,7300,7280,1158
20240216,102900,906647780,7280,7290,7290,7280,848
20240216,102800,900474280,7280,7280,7280,7280,1268
20240216,102700,891243240,7280,7280,7280,7280,0
20240216,102600,891243240,7280,7290,7290,7280,1562
20240216,102500,879865160,7290,7290,7290,7290,115
20240216,102400,879026810,7280,7280,7280,7270,3325
20240216,102300,854846610,7290,7290,7290,7290,120
20240216,102200,853971810,7290,7290,7290,7290,21
20240216,102100,853818720,7280,7270,7280,7270,723
20240216,102000,848555610,7270,7280,7280,7270,1893
20240216,101900,834774580,7280,7290,7290,7280,1947
20240216,101800,820599390,7280,7290,7290,7280,3489
20240216,101700,795175950,7290,7300,7300,7290,4627
20240216,101600,761418000,7300,7300,7300,7300,2000
20240216,101500,746818000,7300,7300,7300,7300,651
20240216,101400,742065700,7310,7310,7310,7310,654
20240216,101300,737284960,7320,7320,7320,7320,0
20240216,101200,737284960,7320,7320,7320,7320,2
20240216,101100,737270320,7310,7310,7310,7310,100
20240216,101000,736539320,7320,7310,7320,7310,160
20240216,100900,735369530,7300,7310,7310,7300,185
20240216,100800,734017200,7300,7320,7320,7300,1083
20240216,100700,726110460,7320,7310,7320,7300,124
20240216,100600,725203550,7310,7300,7310,7300,1816
20240216,100500,711938550,7300,7320,7320,7300,103
20240216,100400,711184630,7310,7300,7310,7300,2505
20240216,100300,692896930,7310,7310,7310,7310,1798
20240216,100200,679753550,7320,7320,7320,7320,324
20240216,100100,677381870,7330,7320,7330,7320,1305
20240216,100000,667816730,7320,7310,7320,7300,212
20240216,095900,666267090,7310,7310,7310,7300,1111
20240216,095800,658150430,7320,7310,7320,7310,5
20240216,095700,658113860,7310,7310,7320,7300,467
20240216,095600,654702480,7300,7310,7320,7300,5836
20240216,095500,612078210,7320,7310,7320,7310,2044
20240216,095400,597134370,7310,7320,7320,7310,1468
20240216,095300,586389170,7320,7320,7320,7320,427
20240216,095200,583263530,7330,7320,7330,7320,1994
20240216,095100,568667440,7330,7330,7330,7330,300
20240216,095000,566468440,7330,7330,7330,7330,1182
20240216,094900,557804380,7330,7330,7360,7330,788
20240216,094800,552027910,7330,7340,7340,7330,708
20240216,094700,546834510,7360,7360,7360,7360,0
20240216,094600,546834510,7360,7360,7360,7360,50
20240216,094500,546466510,7350,7350,7350,7350,0
20240216,094400,546466510,7350,7350,7360,7350,31
20240216,094300,546238650,7360,7360,7360,7340,200
20240216,094200,544769570,7360,7360,7360,7360,145
20240216,094100,543702370,7380,7370,7380,7360,910
20240216,094000,536993320,7370,7370,7370,7370,0
20240216,093900,536993320,7370,7340,7370,7340,421
20240216,093800,533896770,7340,7330,7340,7320,709
20240216,093700,528700000,7320,7330,7330,7320,3184
20240216,093600,505383010,7320,7330,7330,7320,1733
20240216,093500,492697430,7320,7320,7330,7320,691
20240216,093400,487638310,7320,7330,7330,7320,645
20240216,093300,482914410,7330,7330,7330,7320,112
20240216,093200,482094520,7340,7340,7340,7320,3429
20240216,093100,456949550,7340,7350,7350,7340,335
20240216,093000,454490600,7350,7340,7350,7340,1266
20240216,092900,445187500,7340,7340,7340,7340,134
20240216,092800,444203940,7350,7350,7350,7350,16
20240216,092700,444086340,7340,7340,7340,7330,1922
20240216,092600,429989060,7330,7340,7340,7330,275
20240216,092500,427970650,7330,7340,7340,7330,1514
20240216,092400,416870030,7340,7350,7350,7340,423
20240216,092300,413761910,7360,7330,7360,7330,278
20240216,092200,411723960,7370,7370,7370,7370,1010
20240216,092100,404280260,7370,7360,7370,7320,878
20240216,092000,397818580,7350,7340,7360,7320,3409
20240216,091900,372820680,7340,7360,7360,7340,1775
20240216,091800,359774520,7360,7360,7360,7360,514
20240216,091700,355991480,7370,7350,7380,7350,82
20240216,091600,355387950,7350,7380,7380,7350,250
20240216,091500,353545950,7370,7350,7370,7350,1112
20240216,091400,345358830,7350,7350,7350,7340,412
20240216,091300,342332300,7340,7320,7340,7320,3330
20240216,091200,317913540,7310,7320,7320,7310,1370
20240216,091100,307893280,7320,7330,7330,7320,932
20240216,091000,301070210,7320,7320,7320,7310,2444
20240216,090900,283187310,7320,7330,7340,7320,2632
20240216,090800,263896160,7340,7350,7350,7340,510
20240216,090700,260152140,7350,7350,7360,7340,1332
20240216,090600,250369250,7350,7350,7350,7350,9639
20240216,090500,179522600,7350,7360,7360,7350,2681
20240216,090400,159811850,7360,7360,7370,7360,2015
20240216,090300,144981440,7390,7350,7390,7350,244
20240216,090200,143180440,7350,7400,7400,7350,6117
20240216,090100,98092110,7400,7400,7440,7390,2686
20240216,090000,78191550,7400,7440,7440,7390,10389