stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,193700,2782872370,3080,3080,3080,3080,13113
20240220,193600,2782872370,3080,3080,3080,3080,0
20240220,193500,2782872370,3080,3080,3080,3080,0
20240220,193400,2782872370,3080,3080,3080,3080,0
20240220,193300,2782872370,3080,3080,3080,3080,0
20240220,193200,2782872370,3080,3080,3080,3080,0
20240220,193100,2782872370,3080,3080,3080,3080,0
20240220,193000,2782872370,3080,3080,3080,3080,0
20240220,192900,2782872370,3080,3080,3080,3080,0
20240220,192800,2782872370,3080,3080,3080,3080,0
20240220,192700,2782872370,3080,3080,3080,3080,0
20240220,192600,2782872370,3080,3080,3080,3080,0
20240220,192500,2782872370,3080,3080,3080,3080,0
20240220,192400,2782872370,3080,3080,3080,3080,0
20240220,192300,2782872370,3080,3080,3080,3080,0
20240220,192200,2782872370,3080,3080,3080,3080,0
20240220,192100,2782872370,3080,3080,3080,3080,0
20240220,192000,2782872370,3080,3080,3080,3080,0
20240220,191900,2782872370,3080,3080,3080,3080,0
20240220,191800,2782872370,3080,3080,3080,3080,0
20240220,191700,2782872370,3080,3080,3080,3080,0
20240220,191600,2782872370,3080,3080,3080,3080,0
20240220,191500,2782872370,3080,3080,3080,3080,0
20240220,191400,2782872370,3080,3080,3080,3080,0
20240220,191300,2782872370,3080,3080,3080,3080,0
20240220,191200,2782872370,3080,3080,3080,3080,0
20240220,191100,2782872370,3080,3080,3080,3080,0
20240220,191000,2782872370,3080,3080,3080,3080,0
20240220,190900,2782872370,3080,3080,3080,3080,0
20240220,190800,2782872370,3080,3080,3080,3080,0
20240220,190700,2782872370,3080,3080,3080,3080,13113
20240220,190600,2782872370,3080,3080,3080,3080,0
20240220,190500,2782872370,3080,3080,3080,3080,0
20240220,190400,2782872370,3080,3080,3080,3080,0
20240220,190300,2782872370,3080,3080,3080,3080,0
20240220,190200,2782872370,3080,3080,3080,3080,0
20240220,190100,2782872370,3080,3080,3080,3080,0
20240220,190000,2782872370,3080,3080,3080,3080,0
20240220,185900,2782872370,3080,3080,3080,3080,0
20240220,185800,2782872370,3080,3080,3080,3080,0
20240220,185700,2782872370,3080,3080,3080,3080,0
20240220,185600,2782872370,3080,3080,3080,3080,0
20240220,185500,2782872370,3080,3080,3080,3080,0
20240220,185400,2782872370,3080,3080,3080,3080,0
20240220,185300,2782872370,3080,3080,3080,3080,0
20240220,185200,2782872370,3080,3080,3080,3080,0
20240220,185100,2782872370,3080,3080,3080,3080,0
20240220,185000,2782872370,3080,3080,3080,3080,0
20240220,184900,2782872370,3080,3080,3080,3080,0
20240220,184800,2782872370,3080,3080,3080,3080,0
20240220,184700,2782872370,3080,3080,3080,3080,0
20240220,184600,2782872370,3080,3080,3080,3080,0
20240220,184500,2782872370,3080,3080,3080,3080,0
20240220,184400,2782872370,3080,3080,3080,3080,0
20240220,184300,2782872370,3080,3080,3080,3080,0
20240220,184200,2782872370,3080,3080,3080,3080,0
20240220,184100,2782872370,3080,3080,3080,3080,0
20240220,184000,2782872370,3080,3080,3080,3080,0
20240220,183900,2782872370,3080,3080,3080,3080,0
20240220,183800,2782872370,3080,3080,3080,3080,0
20240220,183700,2782872370,3080,3080,3080,3080,13113
20240220,183600,2782872370,3080,3080,3080,3080,0
20240220,183500,2782872370,3080,3080,3080,3080,0
20240220,183400,2782872370,3080,3080,3080,3080,0
20240220,183300,2782872370,3080,3080,3080,3080,0
20240220,183200,2782872370,3080,3080,3080,3080,0
20240220,183100,2782872370,3080,3080,3080,3080,0
20240220,183000,2782872370,3080,3080,3080,3080,0
20240220,182900,2782872370,3080,3080,3080,3080,0
20240220,182800,2782872370,3080,3080,3080,3080,0
20240220,182700,2782872370,3080,3080,3080,3080,0
20240220,182600,2782872370,3080,3080,3080,3080,0
20240220,182500,2782872370,3080,3080,3080,3080,0
20240220,182400,2782872370,3080,3080,3080,3080,0
20240220,182300,2782872370,3080,3080,3080,3080,0
20240220,182200,2782872370,3080,3080,3080,3080,0
20240220,182100,2782872370,3080,3080,3080,3080,0
20240220,182000,2782872370,3080,3080,3080,3080,0
20240220,181900,2782872370,3080,3080,3080,3080,0
20240220,181800,2782872370,3080,3080,3080,3080,0
20240220,181700,2782872370,3080,3080,3080,3080,0
20240220,181600,2782872370,3080,3080,3080,3080,0
20240220,181500,2782872370,3080,3080,3080,3080,0
20240220,181400,2782872370,3080,3080,3080,3080,0
20240220,181300,2782872370,3080,3080,3080,3080,0
20240220,181200,2782872370,3080,3080,3080,3080,0
20240220,181100,2782872370,3080,3080,3080,3080,0
20240220,181000,2782872370,3080,3080,3080,3080,0
20240220,180900,2782872370,3080,3080,3080,3080,0
20240220,180800,2782872370,3080,3080,3080,3080,0
20240220,180700,2782872370,3080,3080,3080,3080,13113
20240220,180600,2782872370,3080,3080,3080,3080,0
20240220,180500,2782872370,3080,3080,3080,3080,0
20240220,180400,2782872370,3080,3080,3080,3080,0
20240220,180300,2782872370,3080,3080,3080,3080,0
20240220,180200,2782872370,3080,3080,3080,3080,0
20240220,180100,2782872370,3080,3080,3080,3080,0
20240220,180000,2782872370,3080,3080,3080,3080,0
20240220,175900,2782872370,3080,3080,3080,3080,0
20240220,175800,2782872370,3080,3080,3080,3080,0
20240220,175700,2782872370,3080,3080,3080,3080,0
20240220,175600,2782872370,3080,3080,3080,3080,0
20240220,175500,2782872370,3080,3080,3080,3080,0
20240220,175400,2782872370,3080,3080,3080,3080,0
20240220,175300,2782872370,3080,3080,3080,3080,0
20240220,175200,2782872370,3080,3080,3080,3080,0
20240220,175100,2782872370,3080,3080,3080,3080,0
20240220,175000,2782872370,3080,3080,3080,3080,0
20240220,174900,2782872370,3080,3080,3080,3080,0
20240220,174800,2782872370,3080,3080,3080,3080,0
20240220,174700,2782872370,3080,3080,3080,3080,0
20240220,174600,2782872370,3080,3080,3080,3080,0
20240220,174500,2782872370,3080,3080,3080,3080,0
20240220,174400,2782872370,3080,3080,3080,3080,0
20240220,174300,2782872370,3080,3080,3080,3080,0
20240220,174200,2782872370,3080,3080,3080,3080,0
20240220,174100,2782872370,3080,3080,3080,3080,0
20240220,174000,2782872370,3080,3080,3080,3080,0
20240220,173900,2782872370,3080,3080,3080,3080,0
20240220,173800,2782872370,3080,3080,3080,3080,0
20240220,173700,2782872370,3080,3080,3080,3080,13113
20240220,173600,2782872370,3080,3080,3080,3080,0
20240220,173500,2782872370,3080,3080,3080,3080,0
20240220,173400,2782872370,3080,3080,3080,3080,0
20240220,173300,2782872370,3080,3080,3080,3080,0
20240220,173200,2782872370,3080,3080,3080,3080,0
20240220,173100,2782872370,3080,3080,3080,3080,0
20240220,173000,2782872370,3080,3080,3080,3080,0
20240220,172900,2782872370,3080,3080,3080,3080,0
20240220,172800,2782872370,3080,3080,3080,3080,0
20240220,172700,2782872370,3080,3080,3080,3080,0
20240220,172600,2782872370,3080,3080,3080,3080,0
20240220,172500,2782872370,3080,3080,3080,3080,0
20240220,172400,2782872370,3080,3080,3080,3080,0
20240220,172300,2782872370,3080,3080,3080,3080,0
20240220,172200,2782872370,3080,3080,3080,3080,0
20240220,172100,2782872370,3080,3080,3080,3080,0
20240220,172000,2782872370,3080,3080,3080,3080,0
20240220,171900,2782872370,3080,3080,3080,3080,0
20240220,171800,2782872370,3080,3080,3080,3080,0
20240220,171700,2782872370,3080,3080,3080,3080,0
20240220,171600,2782872370,3080,3080,3080,3080,0
20240220,171500,2782872370,3080,3080,3080,3080,0
20240220,171400,2782872370,3080,3080,3080,3080,0
20240220,171300,2782872370,3080,3080,3080,3080,0
20240220,171200,2782872370,3080,3080,3080,3080,0
20240220,171100,2782872370,3080,3080,3080,3080,0
20240220,171000,2782872370,3080,3080,3080,3080,0
20240220,170900,2782872370,3080,3080,3080,3080,0
20240220,170800,2782872370,3080,3080,3080,3080,0
20240220,170700,2782872370,3080,3080,3080,3080,13113
20240220,170600,2782872370,3080,3080,3080,3080,0
20240220,170500,2782872370,3080,3080,3080,3080,0
20240220,170400,2782872370,3080,3080,3080,3080,0
20240220,170300,2782872370,3080,3080,3080,3080,0
20240220,170200,2782872370,3080,3080,3080,3080,0
20240220,170100,2782872370,3080,3080,3080,3080,0
20240220,170000,2782872370,3080,3080,3080,3080,0
20240220,165900,2782872370,3080,3080,3080,3080,0
20240220,165800,2782872370,3080,3080,3080,3080,0
20240220,165700,2782872370,3080,3080,3080,3080,0
20240220,165600,2782872370,3080,3080,3080,3080,0
20240220,165500,2782872370,3080,3080,3080,3080,0
20240220,165400,2782872370,3080,3080,3080,3080,0
20240220,165300,2782872370,3080,3080,3080,3080,0
20240220,165200,2782872370,3080,3080,3080,3080,0
20240220,165100,2782872370,3080,3080,3080,3080,0
20240220,165000,2782872370,3080,3080,3080,3080,0
20240220,164900,2782872370,3080,3080,3080,3080,0
20240220,164800,2782872370,3080,3080,3080,3080,0
20240220,164700,2782872370,3080,3080,3080,3080,0
20240220,164600,2782872370,3080,3080,3080,3080,0
20240220,164500,2782872370,3080,3080,3080,3080,0
20240220,164400,2782872370,3080,3080,3080,3080,0
20240220,164300,2782872370,3080,3080,3080,3080,0
20240220,164200,2782872370,3080,3080,3080,3080,0
20240220,164100,2782872370,3080,3080,3080,3080,0
20240220,164000,2782872370,3080,3080,3080,3080,0
20240220,163900,2782872370,3080,3080,3080,3080,0
20240220,163800,2782872370,3080,3080,3080,3080,0
20240220,163700,2782872370,3080,3080,3080,3080,13113
20240220,163600,2782872370,3080,3080,3080,3080,0
20240220,163500,2782872370,3080,3080,3080,3080,0
20240220,163400,2782872370,3080,3080,3080,3080,0
20240220,163300,2782872370,3080,3080,3080,3080,0
20240220,163200,2782872370,3080,3080,3080,3080,0
20240220,163100,2782872370,3080,3080,3080,3080,0
20240220,163000,2782872370,3080,3080,3080,3080,0
20240220,162900,2782872370,3080,3080,3080,3080,0
20240220,162800,2782872370,3080,3080,3080,3080,0
20240220,162700,2782872370,3080,3080,3080,3080,0
20240220,162600,2782872370,3080,3080,3080,3080,0
20240220,162500,2782872370,3080,3080,3080,3080,0
20240220,162400,2782872370,3080,3080,3080,3080,0
20240220,162300,2782872370,3080,3080,3080,3080,0
20240220,162200,2782872370,3080,3080,3080,3080,0
20240220,162100,2782872370,3080,3080,3080,3080,0
20240220,162000,2782872370,3080,3080,3080,3080,0
20240220,161900,2782872370,3080,3080,3080,3080,0
20240220,161800,2782872370,3080,3080,3080,3080,0
20240220,161700,2782872370,3080,3080,3080,3080,0
20240220,161600,2782872370,3080,3080,3080,3080,0
20240220,161500,2782872370,3080,3080,3080,3080,0
20240220,161400,2782872370,3080,3080,3080,3080,0
20240220,161300,2782872370,3080,3080,3080,3080,0
20240220,161200,2782872370,3080,3080,3080,3080,0
20240220,161100,2782872370,3080,3080,3080,3080,0
20240220,161000,2782872370,3080,3080,3080,3080,0
20240220,160900,2782872370,3080,3080,3080,3080,0
20240220,160800,2782872370,3080,3080,3080,3080,0
20240220,160700,2782872370,3080,3080,3080,3080,13113
20240220,160600,2782872370,3080,3080,3080,3080,0
20240220,160500,2782872370,3080,3080,3080,3080,0
20240220,160400,2782872370,3080,3080,3080,3080,0
20240220,160300,2782872370,3080,3080,3080,3080,0
20240220,160200,2782872370,3080,3080,3080,3080,0
20240220,160100,2782872370,3080,3080,3080,3080,0
20240220,160000,2782872370,3080,3080,3080,3080,0
20240220,155900,2782872370,3080,3080,3080,3080,0
20240220,155800,2782872370,3080,3080,3080,3080,0
20240220,155700,2782872370,3080,3080,3080,3080,0
20240220,155600,2782872370,3080,3080,3080,3080,0
20240220,155500,2782872370,3080,3080,3080,3080,0
20240220,155400,2782872370,3080,3080,3080,3080,0
20240220,155300,2782872370,3080,3080,3080,3080,0
20240220,155200,2782872370,3080,3080,3080,3080,0
20240220,155100,2782872370,3080,3080,3080,3080,0
20240220,155000,2782872370,3080,3080,3080,3080,0
20240220,154900,2782872370,3080,3080,3080,3080,0
20240220,154800,2782872370,3080,3080,3080,3080,0
20240220,154700,2782872370,3080,3080,3080,3080,0
20240220,154600,2782872370,3080,3080,3080,3080,0
20240220,154500,2782872370,3080,3080,3080,3080,0
20240220,154400,2782872370,3080,3080,3080,3080,0
20240220,154300,2782872370,3080,3080,3080,3080,0
20240220,154200,2782872370,3080,3080,3080,3080,0
20240220,154100,2782872370,3080,3080,3080,3080,0
20240220,154000,2782872370,3080,3080,3080,3080,0
20240220,153900,2782872370,3080,3080,3080,3080,0
20240220,153800,2782872370,3080,3080,3080,3080,0
20240220,153700,2782872370,3080,3080,3080,3080,13113
20240220,153600,2782872370,3080,3080,3080,3080,0
20240220,153500,2782872370,3080,3080,3080,3080,0
20240220,153400,2782872370,3080,3080,3080,3080,0
20240220,153300,2782872370,3080,3080,3080,3080,0
20240220,153200,2782872370,3080,3080,3080,3080,0
20240220,153100,2782872370,3080,3080,3080,3080,0
20240220,153000,2782872370,3080,3080,3080,3080,13113
20240220,152900,2742484330,3080,3080,3080,3080,0
20240220,152800,2742484330,3080,3080,3080,3080,0
20240220,152700,2742484330,3080,3080,3080,3080,0
20240220,152600,2742484330,3080,3080,3080,3080,0
20240220,152500,2742484330,3080,3080,3080,3080,0
20240220,152400,2742484330,3080,3080,3080,3080,0
20240220,152300,2742484330,3080,3080,3080,3080,0
20240220,152200,2742484330,3080,3080,3080,3080,0
20240220,152100,2742484330,3080,3080,3080,3080,0
20240220,152000,2742484330,3080,3080,3080,3080,0
20240220,151900,2742484330,3080,3075,3085,3070,1656
20240220,151800,2737393410,3075,3080,3085,3075,2468
20240220,151700,2729793250,3085,3080,3085,3075,6470
20240220,151600,2709889920,3085,3075,3085,3075,1996
20240220,151500,2703743095,3075,3080,3080,3075,1060
20240220,151400,2700479345,3080,3075,3080,3075,3891
20240220,151300,2688514475,3080,3080,3080,3075,131
20240220,151200,2688111345,3080,3075,3080,3075,401
20240220,151100,2686878265,3080,3080,3080,3080,104
20240220,151000,2686557945,3080,3080,3080,3060,27086
20240220,150900,2603501400,3085,3080,3085,3080,1587
20240220,150800,2598613375,3085,3080,3085,3080,3823
20240220,150700,2586820295,3080,3085,3085,3080,2399
20240220,150600,2579426075,3080,3080,3085,3080,1375
20240220,150500,2575190870,3085,3085,3085,3080,3426
20240220,150400,2564637515,3085,3085,3085,3080,293
20240220,150300,2563734835,3085,3080,3085,3080,281
20240220,150200,2562868960,3085,3075,3085,3075,14869
20240220,150100,2517071945,3080,3075,3080,3075,1061
20240220,150000,2513809105,3075,3075,3080,3075,1144
20240220,145900,2510291255,3080,3080,3080,3075,2311
20240220,145800,2503177665,3075,3075,3075,3070,859
20240220,145700,2500537170,3070,3070,3080,3070,866
20240220,145600,2497875530,3075,3075,3075,3075,7588
20240220,145500,2474542430,3075,3075,3075,3070,110
20240220,145400,2474204620,3075,3070,3075,3070,1101
20240220,145300,2470819550,3070,3070,3075,3065,8406
20240220,145200,2445013525,3070,3070,3070,3065,304
20240220,145100,2444080500,3065,3070,3070,3065,21
20240220,145000,2444016035,3065,3070,3070,3065,299
20240220,144900,2443098905,3070,3070,3070,3065,4565
20240220,144800,2429106360,3065,3070,3070,3065,705
20240220,144700,2426943920,3065,3065,3065,3065,1406
20240220,144600,2422634530,3065,3070,3070,3065,1722
20240220,144500,2417356490,3070,3070,3070,3070,118
20240220,144400,2416994230,3065,3070,3070,3065,877
20240220,144300,2414305365,3070,3070,3070,3070,24
20240220,144200,2414231685,3065,3070,3070,3065,1985
20240220,144100,2408146850,3065,3070,3070,3065,307
20240220,144000,2407205365,3065,3070,3070,3065,347
20240220,143900,2406141555,3070,3070,3070,3065,480
20240220,143800,2404669450,3070,3065,3070,3065,219
20240220,143700,2403998080,3065,3070,3070,3065,141
20240220,143600,2403565220,3070,3075,3075,3070,34
20240220,143500,2403460835,3070,3070,3075,3070,39
20240220,143400,2403341075,3070,3065,3070,3065,104
20240220,143300,2403022300,3075,3070,3075,3065,1769
20240220,143200,2397591440,3070,3075,3080,3070,2292
20240220,143100,2390554685,3080,3075,3080,3070,1507
20240220,143000,2385926685,3070,3070,3080,3070,5961
20240220,142900,2367601330,3070,3075,3075,3070,610
20240220,142800,2365728080,3075,3075,3075,3070,621
20240220,142700,2363821555,3075,3070,3075,3070,1390
20240220,142600,2359554240,3075,3070,3075,3065,1629
20240220,142500,2354555730,3070,3070,3070,3065,391
20240220,142400,2353356365,3070,3070,3070,3070,150
20240220,142300,2352895865,3070,3070,3070,3065,3584
20240220,142200,2341895435,3070,3075,3075,3070,717
20240220,142100,2339694165,3070,3070,3070,3070,743
20240220,142000,2337413155,3075,3075,3075,3070,698
20240220,141900,2335269875,3070,3070,3075,3070,1341
20240220,141800,2331151300,3070,3065,3070,3065,11916
20240220,141700,2294571550,3065,3070,3070,3065,156
20240220,141600,2294093275,3070,3070,3070,3070,678
20240220,141500,2292011815,3070,3070,3070,3070,668
20240220,141400,2289961055,3070,3070,3070,3065,3182
20240220,141300,2280198375,3070,3065,3070,3065,2748
20240220,141200,2271775750,3060,3065,3065,3060,1135
20240220,141100,2268302620,3065,3065,3065,3065,950
20240220,141000,2265390870,3065,3060,3065,3060,1582
20240220,140900,2260548435,3060,3065,3065,3060,1545
20240220,140800,2255820230,3060,3065,3065,3055,10418
20240220,140700,2223958840,3065,3075,3075,3065,11191
20240220,140600,2189612565,3070,3080,3080,3070,11299
20240220,140500,2154870545,3080,3080,3080,3075,273
20240220,140400,2154030205,3085,3080,3085,3080,458
20240220,140300,2152619545,3080,3080,3080,3080,104
20240220,140200,2152299225,3080,3080,3080,3075,893
20240220,140100,2149548935,3080,3080,3080,3080,4715
20240220,140000,2135026735,3080,3080,3080,3080,45
20240220,135900,2134888135,3080,3080,3090,3080,506
20240220,135800,2133328635,3080,3080,3085,3080,15770
20240220,135700,2084757030,3080,3085,3085,3080,1837
20240220,135600,2079097135,3085,3085,3085,3085,260
20240220,135500,2078295035,3090,3090,3090,3090,185
20240220,135400,2077723385,3090,3085,3090,3085,310
20240220,135300,2076765535,3090,3090,3090,3080,793
20240220,135200,2074317140,3090,3090,3090,3080,2398
20240220,135100,2066907490,3085,3085,3090,3085,3758
20240220,135000,2055312560,3090,3085,3090,3085,233
20240220,134900,2054593590,3090,3085,3095,3080,4276
20240220,134800,2041420270,3085,3090,3095,3085,702
20240220,134700,2039253580,3095,3095,3095,3085,41
20240220,134600,2039126695,3095,3090,3095,3085,4155
20240220,134500,2026307910,3095,3095,3095,3085,6208
20240220,134400,2007149220,3095,3095,3095,3090,49
20240220,134300,2006997665,3095,3095,3100,3095,507
20240220,134200,2005428485,3100,3095,3100,3095,421
20240220,134100,2004125475,3095,3100,3100,3095,300
20240220,134000,2003195975,3105,3100,3105,3095,92
20240220,133900,2002910910,3105,3100,3105,3100,17
20240220,133800,2002858205,3105,3105,3105,3100,1101
20240220,133700,1999444305,3105,3100,3105,3100,11
20240220,133600,1999410180,3100,3105,3105,3100,1174
20240220,133500,1995770670,3105,3105,3105,3105,1893
20240220,133400,1989892905,3105,3105,3105,3105,199
20240220,133300,1989275010,3105,3105,3105,3105,859
20240220,133200,1986607815,3100,3100,3100,3100,447
20240220,133100,1985222115,3100,3100,3100,3100,7290
20240220,133000,1962623115,3100,3100,3100,3090,503
20240220,132900,1961068800,3100,3100,3100,3090,1124
20240220,132800,1957585395,3095,3090,3095,3090,1259
20240220,132700,1953689670,3095,3095,3095,3090,69
20240220,132600,1953476365,3095,3100,3100,3095,226
20240220,132500,1952776320,3100,3100,3100,3100,22
20240220,132400,1952708120,3100,3095,3100,3090,1174
20240220,132300,1949074165,3090,3090,3100,3090,1001
20240220,132200,1945980480,3100,3100,3100,3100,350
20240220,132100,1944895480,3100,3095,3100,3090,108
20240220,132000,1944561185,3100,3095,3100,3090,9479
20240220,131900,1915224455,3095,3090,3095,3090,9
20240220,131800,1915196635,3095,3090,3095,3090,159
20240220,131700,1914705250,3095,3100,3100,3095,70
20240220,131600,1914488550,3095,3080,3095,3080,4922
20240220,131500,1899265005,3080,3085,3085,3080,3986
20240220,131400,1886987840,3085,3090,3090,3085,1788
20240220,131300,1881471820,3085,3090,3090,3085,1072
20240220,131200,1878164190,3090,3090,3090,3090,0
20240220,131100,1878164190,3090,3090,3090,3085,2244
20240220,131000,1871241340,3085,3085,3085,3085,700
20240220,130900,1869081840,3095,3095,3095,3085,219
20240220,130800,1868406050,3095,3090,3095,3085,1196
20240220,130700,1864710305,3085,3080,3085,3080,2082
20240220,130600,1858287485,3090,3090,3090,3090,0
20240220,130500,1858287485,3090,3090,3090,3090,1
20240220,130400,1858284395,3090,3090,3090,3090,5
20240220,130300,1858268945,3090,3090,3090,3090,5
20240220,130200,1858253495,3080,3090,3090,3080,1074
20240220,130100,1854945545,3095,3090,3095,3085,1344
20240220,130000,1850799125,3090,3090,3090,3090,24
20240220,125900,1850724965,3095,3095,3095,3095,163
20240220,125800,1850220480,3095,3095,3095,3095,365
20240220,125700,1849090805,3095,3095,3095,3095,15
20240220,125600,1849044380,3095,3095,3095,3095,4
20240220,125500,1849032000,3095,3090,3095,3090,28
20240220,125400,1848945375,3095,3095,3095,3090,245
20240220,125300,1848188090,3090,3095,3095,3090,444
20240220,125200,1846815500,3095,3090,3095,3085,3265
20240220,125100,1836728075,3095,3080,3095,3080,1216
20240220,125000,1832982555,3080,3080,3080,3080,12
20240220,124900,1832945595,3080,3095,3095,3080,1003
20240220,124800,1829856260,3080,3080,3095,3080,667
20240220,124700,1827796095,3080,3095,3095,3075,4680
20240220,124600,1813378225,3095,3090,3100,3085,684
20240220,124500,1811265620,3100,3100,3100,3100,156
20240220,124400,1810782020,3100,3100,3100,3100,15
20240220,124300,1810735520,3080,3090,3100,3080,17690
20240220,124200,1756109960,3085,3085,3090,3085,3404
20240220,124100,1745599620,3085,3090,3090,3085,117
20240220,124000,1745238590,3085,3085,3090,3085,424
20240220,123900,1743929180,3090,3090,3095,3085,616
20240220,123800,1742026700,3095,3095,3095,3090,261
20240220,123700,1741220040,3095,3095,3095,3095,111
20240220,123600,1740876495,3095,3090,3095,3090,1319
20240220,123500,1736796535,3090,3090,3090,3085,149
20240220,123400,1736336745,3090,3090,3090,3090,6
20240220,123300,1736318205,3085,3090,3090,3085,1380
20240220,123200,1732055245,3090,3090,3090,3085,22
20240220,123100,1731987295,3090,3090,3090,3090,106
20240220,123000,1731659755,3085,3090,3090,3085,70
20240220,122900,1731443505,3090,3090,3090,3090,3
20240220,122800,1731434235,3080,3080,3080,3080,0
20240220,122700,1731434235,3080,3090,3090,3080,22
20240220,122600,1731366455,3080,3090,3090,3080,399
20240220,122500,1730137470,3090,3090,3090,3090,107
20240220,122400,1729806840,3080,3080,3080,3080,100
20240220,122300,1729498840,3080,3080,3080,3080,0
20240220,122200,1729498840,3080,3085,3085,3080,1430
20240220,122100,1725092460,3090,3090,3090,3090,3
20240220,122000,1725083190,3080,3090,3090,3080,3308
20240220,121900,1714892095,3090,3085,3090,3085,85
20240220,121800,1714629830,3090,3085,3090,3085,2670
20240220,121700,1706392850,3085,3085,3085,3085,76
20240220,121600,1706158390,3080,3080,3085,3080,297
20240220,121500,1705242630,3080,3080,3085,3080,600
20240220,121400,1703394605,3085,3080,3085,3080,200
20240220,121300,1702778600,3085,3085,3085,3085,3
20240220,121200,1702769345,3090,3085,3090,3085,128
20240220,121100,1702374450,3085,3090,3090,3085,1926
20240220,121000,1696432265,3090,3090,3095,3085,1783
20240220,120900,1690923085,3090,3090,3095,3090,321
20240220,120800,1689931150,3095,3090,3095,3090,16
20240220,120700,1689881695,3095,3090,3095,3090,18
20240220,120600,1689826050,3090,3090,3095,3090,338
20240220,120500,1688780055,3090,3090,3095,3090,37
20240220,120400,1688665675,3095,3090,3095,3090,286
20240220,120300,1687780560,3095,3095,3095,3090,43
20240220,120200,1687647480,3095,3090,3095,3090,2
20240220,120100,1687641295,3095,3085,3095,3085,5
20240220,120000,1687625840,3095,3095,3095,3095,57
20240220,115900,1687449425,3085,3085,3085,3085,6
20240220,115800,1687430915,3085,3085,3090,3085,3036
20240220,115700,1678055535,3085,3085,3085,3085,27
20240220,115600,1677972240,3080,3090,3090,3080,886
20240220,115500,1675243260,3090,3085,3090,3085,3840
20240220,115400,1663396825,3090,3090,3090,3090,33
20240220,115300,1663294855,3085,3090,3090,3085,312
20240220,115200,1662332330,3085,3080,3090,3080,223
20240220,115100,1661645465,3090,3080,3090,3080,155
20240220,115000,1661167515,3090,3090,3090,3090,7
20240220,114900,1661145885,3080,3090,3090,3080,14
20240220,114800,1661102645,3080,3090,3090,3080,1709
20240220,114700,1655838885,3080,3085,3090,3080,13240
20240220,114600,1615025690,3085,3085,3085,3080,1072
20240220,114500,1611718595,3085,3090,3090,3085,3113
20240220,114400,1602114675,3090,3090,3090,3090,0
20240220,114300,1602114675,3090,3085,3090,3085,211
20240220,114200,1601463685,3090,3085,3090,3085,508
20240220,114100,1599896465,3090,3090,3090,3085,2043
20240220,114000,1593593795,3085,3090,3090,3085,3
20240220,113900,1593584530,3090,3090,3090,3085,284
20240220,113800,1592708100,3090,3090,3090,3090,2097
20240220,113700,1586228370,3095,3090,3095,3090,246
20240220,113600,1585467230,3090,3095,3095,3090,201
20240220,113500,1584845170,3095,3095,3095,3095,1
20240220,113400,1584842075,3090,3090,3090,3090,1
20240220,113300,1584838985,3090,3090,3090,3090,100
20240220,113200,1584529985,3090,3090,3090,3090,0
20240220,113100,1584529985,3090,3090,3090,3090,4
20240220,113000,1584517625,3095,3085,3095,3085,2062
20240220,112900,1578156225,3085,3085,3085,3085,98
20240220,112800,1577853895,3080,3085,3095,3080,1849
20240220,112700,1572151435,3085,3085,3085,3085,1326
20240220,112600,1568060725,3085,3085,3090,3085,203
20240220,112500,1567434460,3085,3085,3085,3085,0
20240220,112400,1567434460,3085,3085,3085,3085,1404
20240220,112300,1563103120,3090,3090,3090,3085,2307
20240220,112200,1555985470,3090,3090,3095,3090,543
20240220,112100,1554307590,3090,3095,3100,3090,2790
20240220,112000,1545685170,3100,3095,3100,3095,24
20240220,111900,1545610875,3095,3100,3100,3095,304
20240220,111800,1544669975,3095,3095,3095,3095,378
20240220,111700,1543500065,3095,3095,3095,3095,1
20240220,111600,1543496970,3095,3095,3095,3095,29
20240220,111500,1543407215,3095,3095,3095,3090,497
20240220,111400,1541869005,3090,3095,3095,3090,397
20240220,111300,1540642215,3090,3095,3095,3090,48
20240220,111200,1540493780,3095,3090,3095,3090,104
20240220,111100,1540172400,3095,3090,3095,3090,488
20240220,111000,1538664235,3095,3090,3095,3090,222
20240220,110900,1537977895,3100,3095,3100,3090,1723
20240220,110800,1532651700,3095,3095,3095,3090,2384
20240220,110700,1525279845,3090,3095,3095,3090,100
20240220,110600,1524970445,3100,3090,3100,3085,465
20240220,110500,1523533920,3090,3090,3090,3085,1195
20240220,110400,1519844660,3090,3090,3100,3090,4272
20240220,110300,1506642710,3100,3095,3100,3090,7548
20240220,110200,1483296510,3095,3105,3110,3095,4972
20240220,110100,1467890685,3110,3110,3110,3110,0
20240220,110000,1467890685,3110,3100,3110,3100,2309
20240220,105900,1460732750,3105,3105,3105,3105,542
20240220,105800,1459049840,3110,3105,3110,3105,1239
20240220,105700,1455202470,3105,3105,3105,3100,481
20240220,105600,1453708975,3105,3105,3105,3105,3540
20240220,105500,1442717275,3105,3110,3110,3105,2152
20240220,105400,1436034315,3115,3115,3115,3115,5
20240220,105300,1436018740,3110,3110,3110,3110,354
20240220,105200,1434917800,3115,3115,3115,3110,78
20240220,105100,1434674985,3110,3120,3120,3110,4288
20240220,105000,1421320430,3120,3115,3120,3115,10
20240220,104900,1421289240,3115,3120,3120,3115,2353
20240220,104800,1413948880,3120,3115,3120,3115,535
20240220,104700,1412282330,3115,3110,3115,3110,228
20240220,104600,1411572200,3115,3115,3115,3115,1792
20240220,104500,1405990120,3115,3115,3120,3115,1480
20240220,104400,1401379795,3110,3105,3110,3105,455
20240220,104300,1399964900,3105,3105,3110,3105,133
20240220,104200,1399551920,3110,3110,3110,3100,66
20240220,104100,1399346930,3110,3100,3110,3100,221
20240220,104000,1398660620,3110,3110,3110,3100,3975
20240220,103900,1386329360,3115,3115,3115,3115,300
20240220,103800,1385394860,3120,3120,3120,3110,425
20240220,103700,1384068900,3120,3105,3120,3105,1364
20240220,103600,1379833560,3105,3105,3105,3105,700
20240220,103500,1377660060,3105,3115,3120,3105,9418
20240220,103400,1348364660,3120,3115,3120,3115,37
20240220,103300,1348249295,3120,3120,3120,3115,227
20240220,103200,1347541130,3120,3120,3120,3120,201
20240220,103100,1346914010,3125,3125,3125,3125,10
20240220,103000,1346882760,3125,3115,3125,3115,131
20240220,102900,1346473535,3115,3115,3115,3115,302
20240220,102800,1345532805,3115,3110,3115,3110,680
20240220,102700,1343416505,3110,3115,3115,3110,3909
20240220,102600,1331252935,3115,3120,3125,3115,5427
20240220,102500,1314338430,3125,3125,3125,3125,739
20240220,102400,1312029055,3120,3130,3130,3120,127
20240220,102300,1311632145,3130,3130,3130,3130,3834
20240220,102200,1299631725,3130,3115,3130,3115,10045
20240220,102100,1268277355,3110,3115,3115,3110,1139
20240220,102000,1264734525,3115,3110,3115,3110,252
20240220,101900,1263950795,3115,3110,3120,3110,471
20240220,101800,1262481635,3120,3110,3120,3110,781
20240220,101700,1260047985,3110,3115,3120,3110,418
20240220,101600,1258746195,3110,3110,3115,3110,6293
20240220,101500,1239174935,3110,3120,3120,3105,491
20240220,101400,1237645775,3120,3105,3120,3105,4323
20240220,101300,1224191785,3105,3095,3105,3095,4841
20240220,101200,1209204790,3100,3105,3105,3095,239
20240220,101100,1208464790,3095,3100,3105,3095,1150
20240220,101000,1204902265,3105,3105,3105,3100,1366
20240220,100900,1200661445,3105,3110,3110,3105,51
20240220,100800,1200503085,3110,3100,3110,3100,703
20240220,100700,1198320265,3100,3100,3105,3100,1584
20240220,100600,1193409855,3100,3100,3105,3100,709
20240220,100500,1191211905,3100,3110,3110,3100,123
20240220,100400,1190830330,3110,3110,3110,3100,303
20240220,100300,1189890000,3110,3100,3110,3100,364
20240220,100200,1188758020,3100,3100,3100,3100,4
20240220,100100,1188745620,3110,3100,3110,3100,1012
20240220,100000,1185608390,3100,3110,3110,3100,5037
20240220,095900,1169979440,3110,3110,3110,3110,123
20240220,095800,1169596910,3110,3105,3120,3105,482
20240220,095700,1168100275,3120,3115,3120,3105,7878
20240220,095600,1143595000,3115,3110,3125,3110,1674
20240220,095500,1138374090,3120,3115,3125,3110,1264
20240220,095400,1134432380,3125,3120,3125,3115,1476
20240220,095300,1129833870,3120,3125,3125,3120,11187
20240220,095200,1094886405,3120,3125,3125,3115,8537
20240220,095100,1068264310,3120,3105,3125,3105,9614
20240220,095000,1038293925,3105,3110,3110,3105,506
20240220,094900,1036720285,3110,3110,3115,3110,822
20240220,094800,1034163590,3110,3115,3115,3105,2214
20240220,094700,1027281165,3120,3115,3120,3115,582
20240220,094600,1025467955,3115,3115,3115,3110,3438
20240220,094500,1014761590,3115,3110,3115,3110,2163
20240220,094400,1008029325,3110,3105,3110,3105,1943
20240220,094300,1001986870,3110,3105,3110,3105,4442
20240220,094200,988181430,3110,3105,3110,3100,2220
20240220,094100,981288340,3105,3105,3110,3090,3941
20240220,094000,969051230,3105,3100,3105,3090,5451
20240220,093900,952167815,3100,3100,3100,3095,2179
20240220,093800,945423770,3100,3100,3105,3095,2842
20240220,093700,936619245,3100,3105,3110,3100,1593
20240220,093600,931673945,3105,3110,3110,3105,923
20240220,093500,928807980,3105,3100,3110,3100,2622
20240220,093400,920675650,3100,3110,3110,3095,3410
20240220,093300,910101610,3110,3105,3110,3100,2427
20240220,093200,902574770,3115,3110,3120,3105,17630
20240220,093100,847734930,3120,3100,3125,3100,13147
20240220,093000,806804700,3100,3085,3100,3085,7078
20240220,092900,784931645,3085,3075,3090,3075,5250
20240220,092800,768742900,3075,3065,3080,3065,1145
20240220,092700,765231340,3065,3070,3080,3065,6066
20240220,092600,746566375,3075,3080,3085,3075,3062
20240220,092500,737134240,3080,3050,3080,3045,9257
20240220,092400,708778185,3050,3055,3055,3050,7459
20240220,092300,686027280,3050,3060,3060,3050,16276
20240220,092200,636333405,3055,3060,3060,3055,2103
20240220,092100,629907590,3060,3060,3065,3055,3882
20240220,092000,618040835,3060,3065,3065,3055,8861
20240220,091900,590924920,3065,3065,3065,3060,6943
20240220,091800,569676945,3065,3070,3070,3060,6670
20240220,091700,549249020,3065,3075,3075,3065,5998
20240220,091600,530855480,3075,3070,3090,3070,723
20240220,091500,528633020,3070,3070,3070,3060,14244
20240220,091400,484962685,3070,3070,3070,3065,9647
20240220,091300,455389975,3070,3080,3080,3065,13409
20240220,091200,414241640,3080,3080,3080,3070,20101
20240220,091100,352434640,3080,3090,3090,3080,17144
20240220,091000,299592410,3085,3095,3095,3085,1301
20240220,090900,295568585,3085,3090,3095,3080,15795
20240220,090800,246866815,3090,3100,3100,3090,3454
20240220,090700,236193855,3090,3090,3100,3090,4942
20240220,090600,220901765,3090,3100,3100,3090,8365
20240220,090500,195011000,3110,3095,3110,3095,8318
20240220,090400,169199720,3095,3105,3110,3090,8009
20240220,090300,144392725,3110,3105,3110,3090,820
20240220,090200,141845455,3110,3105,3110,3085,6107
20240220,090100,122958630,3110,3095,3110,3080,15734
20240220,090000,74286980,3075,3120,3120,3075,23950