stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183100,13726240060,6190,6190,6190,6190,38100
20240216,183000,13726240060,6190,6190,6190,6190,0
20240216,182900,13726240060,6190,6190,6190,6190,0
20240216,182800,13726240060,6190,6190,6190,6190,0
20240216,182700,13726240060,6190,6190,6190,6190,0
20240216,182600,13726240060,6190,6190,6190,6190,0
20240216,182500,13726240060,6190,6190,6190,6190,0
20240216,182400,13726240060,6190,6190,6190,6190,0
20240216,182300,13726240060,6190,6190,6190,6190,0
20240216,182200,13726240060,6190,6190,6190,6190,0
20240216,182100,13726240060,6190,6190,6190,6190,0
20240216,182000,13726240060,6190,6190,6190,6190,0
20240216,181900,13726240060,6190,6190,6190,6190,0
20240216,181800,13726240060,6190,6190,6190,6190,0
20240216,181700,13726240060,6190,6190,6190,6190,0
20240216,181600,13726240060,6190,6190,6190,6190,0
20240216,181500,13726240060,6190,6190,6190,6190,0
20240216,181400,13726240060,6190,6190,6190,6190,0
20240216,181300,13726240060,6190,6190,6190,6190,0
20240216,181200,13726240060,6190,6190,6190,6190,0
20240216,181100,13726240060,6190,6190,6190,6190,0
20240216,181000,13726240060,6190,6190,6190,6190,0
20240216,180900,13726240060,6190,6190,6190,6190,0
20240216,180800,13726240060,6190,6190,6190,6190,0
20240216,180700,13726240060,6190,6190,6190,6190,0
20240216,180600,13726240060,6190,6190,6190,6190,0
20240216,180500,13726240060,6190,6190,6190,6190,0
20240216,180400,13726240060,6190,6190,6190,6190,0
20240216,180300,13726240060,6190,6190,6190,6190,0
20240216,180200,13726240060,6190,6190,6190,6190,0
20240216,180100,13726240060,6190,6190,6190,6190,38100
20240216,180000,13726240060,6190,6190,6190,6190,0
20240216,175900,13726240060,6190,6190,6190,6190,0
20240216,175800,13726240060,6190,6190,6190,6190,0
20240216,175700,13726240060,6190,6190,6190,6190,0
20240216,175600,13726240060,6190,6190,6190,6190,0
20240216,175500,13726240060,6190,6190,6190,6190,0
20240216,175400,13726240060,6190,6190,6190,6190,0
20240216,175300,13726240060,6190,6190,6190,6190,0
20240216,175200,13726240060,6190,6190,6190,6190,0
20240216,175100,13726240060,6190,6190,6190,6190,0
20240216,175000,13726240060,6190,6190,6190,6190,0
20240216,174900,13726240060,6190,6190,6190,6190,0
20240216,174800,13726240060,6190,6190,6190,6190,0
20240216,174700,13726240060,6190,6190,6190,6190,0
20240216,174600,13726240060,6190,6190,6190,6190,0
20240216,174500,13726240060,6190,6190,6190,6190,0
20240216,174400,13726240060,6190,6190,6190,6190,0
20240216,174300,13726240060,6190,6190,6190,6190,0
20240216,174200,13726240060,6190,6190,6190,6190,0
20240216,174100,13726240060,6190,6190,6190,6190,0
20240216,174000,13726240060,6190,6190,6190,6190,0
20240216,173900,13726240060,6190,6190,6190,6190,0
20240216,173800,13726240060,6190,6190,6190,6190,0
20240216,173700,13726240060,6190,6190,6190,6190,0
20240216,173600,13726240060,6190,6190,6190,6190,0
20240216,173500,13726240060,6190,6190,6190,6190,0
20240216,173400,13726240060,6190,6190,6190,6190,0
20240216,173300,13726240060,6190,6190,6190,6190,0
20240216,173200,13726240060,6190,6190,6190,6190,0
20240216,173100,13726240060,6190,6190,6190,6190,38100
20240216,173000,13726240060,6190,6190,6190,6190,0
20240216,172900,13726240060,6190,6190,6190,6190,0
20240216,172800,13726240060,6190,6190,6190,6190,0
20240216,172700,13726240060,6190,6190,6190,6190,0
20240216,172600,13726240060,6190,6190,6190,6190,0
20240216,172500,13726240060,6190,6190,6190,6190,0
20240216,172400,13726240060,6190,6190,6190,6190,0
20240216,172300,13726240060,6190,6190,6190,6190,0
20240216,172200,13726240060,6190,6190,6190,6190,0
20240216,172100,13726240060,6190,6190,6190,6190,0
20240216,172000,13726240060,6190,6190,6190,6190,0
20240216,171900,13726240060,6190,6190,6190,6190,0
20240216,171800,13726240060,6190,6190,6190,6190,0
20240216,171700,13726240060,6190,6190,6190,6190,0
20240216,171600,13726240060,6190,6190,6190,6190,0
20240216,171500,13726240060,6190,6190,6190,6190,0
20240216,171400,13726240060,6190,6190,6190,6190,0
20240216,171300,13726240060,6190,6190,6190,6190,0
20240216,171200,13726240060,6190,6190,6190,6190,0
20240216,171100,13726240060,6190,6190,6190,6190,0
20240216,171000,13726240060,6190,6190,6190,6190,0
20240216,170900,13726240060,6190,6190,6190,6190,0
20240216,170800,13726240060,6190,6190,6190,6190,0
20240216,170700,13726240060,6190,6190,6190,6190,0
20240216,170600,13726240060,6190,6190,6190,6190,0
20240216,170500,13726240060,6190,6190,6190,6190,0
20240216,170400,13726240060,6190,6190,6190,6190,0
20240216,170300,13726240060,6190,6190,6190,6190,0
20240216,170200,13726240060,6190,6190,6190,6190,0
20240216,170100,13726240060,6190,6190,6190,6190,38100
20240216,170000,13726240060,6190,6190,6190,6190,0
20240216,165900,13726240060,6190,6190,6190,6190,0
20240216,165800,13726240060,6190,6190,6190,6190,0
20240216,165700,13726240060,6190,6190,6190,6190,0
20240216,165600,13726240060,6190,6190,6190,6190,0
20240216,165500,13726240060,6190,6190,6190,6190,0
20240216,165400,13726240060,6190,6190,6190,6190,0
20240216,165300,13726240060,6190,6190,6190,6190,0
20240216,165200,13726240060,6190,6190,6190,6190,0
20240216,165100,13726240060,6190,6190,6190,6190,0
20240216,165000,13726240060,6190,6190,6190,6190,0
20240216,164900,13726240060,6190,6190,6190,6190,0
20240216,164800,13726240060,6190,6190,6190,6190,0
20240216,164700,13726240060,6190,6190,6190,6190,0
20240216,164600,13726240060,6190,6190,6190,6190,0
20240216,164500,13726240060,6190,6190,6190,6190,0
20240216,164400,13726240060,6190,6190,6190,6190,0
20240216,164300,13726240060,6190,6190,6190,6190,0
20240216,164200,13726240060,6190,6190,6190,6190,0
20240216,164100,13726240060,6190,6190,6190,6190,0
20240216,164000,13726240060,6190,6190,6190,6190,0
20240216,163900,13726240060,6190,6190,6190,6190,0
20240216,163800,13726240060,6190,6190,6190,6190,0
20240216,163700,13726240060,6190,6190,6190,6190,0
20240216,163600,13726240060,6190,6190,6190,6190,0
20240216,163500,13726240060,6190,6190,6190,6190,0
20240216,163400,13726240060,6190,6190,6190,6190,0
20240216,163300,13726240060,6190,6190,6190,6190,0
20240216,163200,13726240060,6190,6190,6190,6190,0
20240216,163100,13726240060,6190,6190,6190,6190,38100
20240216,163000,13726240060,6190,6190,6190,6190,0
20240216,162900,13726240060,6190,6190,6190,6190,0
20240216,162800,13726240060,6190,6190,6190,6190,0
20240216,162700,13726240060,6190,6190,6190,6190,0
20240216,162600,13726240060,6190,6190,6190,6190,0
20240216,162500,13726240060,6190,6190,6190,6190,0
20240216,162400,13726240060,6190,6190,6190,6190,0
20240216,162300,13726240060,6190,6190,6190,6190,0
20240216,162200,13726240060,6190,6190,6190,6190,0
20240216,162100,13726240060,6190,6190,6190,6190,0
20240216,162000,13726240060,6190,6190,6190,6190,0
20240216,161900,13726240060,6190,6190,6190,6190,0
20240216,161800,13726240060,6190,6190,6190,6190,0
20240216,161700,13726240060,6190,6190,6190,6190,0
20240216,161600,13726240060,6190,6190,6190,6190,0
20240216,161500,13726240060,6190,6190,6190,6190,0
20240216,161400,13726240060,6190,6190,6190,6190,0
20240216,161300,13726240060,6190,6190,6190,6190,0
20240216,161200,13726240060,6190,6190,6190,6190,0
20240216,161100,13726240060,6190,6190,6190,6190,0
20240216,161000,13726240060,6190,6190,6190,6190,0
20240216,160900,13726240060,6190,6190,6190,6190,0
20240216,160800,13726240060,6190,6190,6190,6190,0
20240216,160700,13726240060,6190,6190,6190,6190,0
20240216,160600,13726240060,6190,6190,6190,6190,0
20240216,160500,13726240060,6190,6190,6190,6190,0
20240216,160400,13726240060,6190,6190,6190,6190,0
20240216,160300,13726240060,6190,6190,6190,6190,0
20240216,160200,13726240060,6190,6190,6190,6190,0
20240216,160100,13726240060,6190,6190,6190,6190,38100
20240216,160000,13726240060,6190,6190,6190,6190,0
20240216,155900,13726240060,6190,6190,6190,6190,0
20240216,155800,13726240060,6190,6190,6190,6190,0
20240216,155700,13726240060,6190,6190,6190,6190,0
20240216,155600,13726240060,6190,6190,6190,6190,0
20240216,155500,13726240060,6190,6190,6190,6190,0
20240216,155400,13726240060,6190,6190,6190,6190,0
20240216,155300,13726240060,6190,6190,6190,6190,0
20240216,155200,13726240060,6190,6190,6190,6190,0
20240216,155100,13726240060,6190,6190,6190,6190,0
20240216,155000,13726240060,6190,6190,6190,6190,0
20240216,154900,13726240060,6190,6190,6190,6190,0
20240216,154800,13726240060,6190,6190,6190,6190,0
20240216,154700,13726240060,6190,6190,6190,6190,0
20240216,154600,13726240060,6190,6190,6190,6190,0
20240216,154500,13726240060,6190,6190,6190,6190,0
20240216,154400,13726240060,6190,6190,6190,6190,0
20240216,154300,13726240060,6190,6190,6190,6190,0
20240216,154200,13726240060,6190,6190,6190,6190,0
20240216,154100,13726240060,6190,6190,6190,6190,0
20240216,154000,13726240060,6190,6190,6190,6190,0
20240216,153900,13726240060,6190,6190,6190,6190,0
20240216,153800,13726240060,6190,6190,6190,6190,0
20240216,153700,13726240060,6190,6190,6190,6190,0
20240216,153600,13726240060,6190,6190,6190,6190,0
20240216,153500,13726240060,6190,6190,6190,6190,0
20240216,153400,13726240060,6190,6190,6190,6190,0
20240216,153300,13726240060,6190,6190,6190,6190,0
20240216,153200,13726240060,6190,6190,6190,6190,0
20240216,153100,13726240060,6190,6190,6190,6190,38100
20240216,153000,13726240060,6190,6190,6190,6190,38100
20240216,152900,13490401060,6190,6190,6190,6190,0
20240216,152800,13490401060,6190,6190,6190,6190,0
20240216,152700,13490401060,6190,6190,6190,6190,0
20240216,152600,13490401060,6190,6190,6190,6190,0
20240216,152500,13490401060,6190,6190,6190,6190,0
20240216,152400,13490401060,6190,6190,6190,6190,0
20240216,152300,13490401060,6190,6190,6190,6190,0
20240216,152200,13490401060,6190,6190,6190,6190,0
20240216,152100,13490401060,6190,6190,6190,6190,0
20240216,152000,13490401060,6190,6190,6190,6190,0
20240216,151900,13490401060,6190,6170,6200,6170,13478
20240216,151800,13407080350,6180,6170,6180,6160,6410
20240216,151700,13367534280,6170,6170,6180,6170,3556
20240216,151600,13345586570,6180,6170,6180,6160,4785
20240216,151500,13316058740,6170,6160,6170,6160,5630
20240216,151400,13281324870,6170,6170,6180,6170,3637
20240216,151300,13258880400,6170,6170,6180,6160,1680
20240216,151200,13248515520,6180,6180,6190,6180,4301
20240216,151100,13221935090,6180,6180,6200,6180,2744
20240216,151000,13204950560,6190,6190,6190,6170,1169
20240216,150900,13197721930,6180,6180,6190,6180,2521
20240216,150800,13182139710,6180,6170,6180,6160,2292
20240216,150700,13167988870,6170,6170,6170,6160,1684
20240216,150600,13157599550,6170,6160,6170,6150,9848
20240216,150500,13096909480,6170,6180,6180,6170,3215
20240216,150400,13077069400,6180,6190,6200,6170,6168
20240216,150300,13038933140,6190,6200,6200,6190,1528
20240216,150200,13029462010,6200,6180,6200,6170,3417
20240216,150100,13008339920,6180,6190,6210,6160,5184
20240216,150000,12976313340,6200,6180,6210,6160,3089
20240216,145900,12957202670,6160,6200,6200,6160,9429
20240216,145800,12898987910,6200,6210,6210,6190,6144
20240216,145700,12860924320,6210,6230,6230,6200,12549
20240216,145600,12782998140,6220,6240,6250,6220,11021
20240216,145500,12714283850,6240,6240,6240,6230,2165
20240216,145400,12700794190,6240,6200,6240,6200,10486
20240216,145300,12635506220,6200,6230,6230,6200,9553
20240216,145200,12576138020,6220,6240,6250,6220,8223
20240216,145100,12524877310,6240,6230,6260,6230,16706
20240216,145000,12420560690,6230,6230,6240,6220,7473
20240216,144900,12373976040,6220,6230,6240,6220,9452
20240216,144800,12315063540,6230,6190,6250,6180,49313
20240216,144700,12009026780,6190,6190,6190,6180,3814
20240216,144600,11985423950,6190,6170,6190,6170,8994
20240216,144500,11929887610,6180,6180,6190,6180,4162
20240216,144400,11904159360,6190,6180,6190,6170,7489
20240216,144300,11857839550,6190,6180,6190,6170,7807
20240216,144200,11809582650,6180,6140,6180,6140,17130
20240216,144100,11703931260,6150,6150,6150,6140,1650
20240216,144000,11693783770,6140,6140,6150,6140,5840
20240216,143900,11657905310,6140,6140,6150,6130,3657
20240216,143800,11635464370,6140,6150,6150,6140,1519
20240216,143700,11626137400,6140,6140,6150,6140,2182
20240216,143600,11612729820,6150,6150,6150,6140,1485
20240216,143500,11603611400,6150,6160,6160,6150,2791
20240216,143400,11586429610,6160,6170,6170,6150,6010
20240216,143300,11549423940,6170,6140,6170,6140,5674
20240216,143200,11514477480,6140,6160,6170,6140,4200
20240216,143100,11488624940,6160,6140,6160,6140,4140
20240216,143000,11463154580,6140,6120,6160,6120,14493
20240216,142900,11374177640,6100,6110,6120,6100,3253
20240216,142800,11354303980,6120,6110,6120,6110,1297
20240216,142700,11346377840,6110,6110,6110,6100,1172
20240216,142600,11339216940,6110,6100,6110,6100,2662
20240216,142500,11322955270,6100,6090,6100,6090,3809
20240216,142400,11299724940,6090,6100,6100,6090,4758
20240216,142300,11270723720,6100,6110,6120,6100,345
20240216,142200,11268617870,6120,6100,6120,6100,1317
20240216,142100,11260572130,6100,6110,6110,6100,2663
20240216,142000,11244315970,6110,6120,6120,6110,415
20240216,141900,11241779770,6120,6110,6120,6110,3456
20240216,141800,11220651360,6120,6110,6120,6110,2542
20240216,141700,11205117390,6110,6120,6120,6110,427
20240216,141600,11202507220,6120,6110,6120,6110,3587
20240216,141500,11180569150,6120,6110,6120,6110,129
20240216,141400,11179780450,6110,6110,6120,6110,1141
20240216,141300,11172806100,6110,6110,6110,6110,975
20240216,141200,11166848850,6110,6110,6120,6110,850
20240216,141100,11161654840,6110,6130,6130,6110,650
20240216,141000,11157679740,6130,6110,6130,6110,312
20240216,140900,11155769580,6130,6110,6130,6110,408
20240216,140800,11153276670,6110,6100,6110,6100,1420
20240216,140700,11144614360,6100,6100,6110,6100,430
20240216,140600,11141991120,6100,6120,6120,6100,2427
20240216,140500,11127166050,6120,6110,6120,6110,592
20240216,140400,11123544490,6110,6110,6120,6110,1806
20240216,140300,11112509560,6110,6100,6110,6100,2025
20240216,140200,11100143100,6100,6110,6110,6100,5856
20240216,140100,11064366270,6120,6120,6130,6110,1796
20240216,140000,11053374670,6120,6120,6130,6120,2014
20240216,135900,11041048970,6130,6120,6130,6120,1736
20240216,135800,11030424580,6120,6120,6130,6120,1375
20240216,135700,11021997130,6120,6130,6130,6120,1787
20240216,135600,11011044200,6140,6140,6140,6130,397
20240216,135500,11008610510,6140,6130,6140,6130,1085
20240216,135400,11001954150,6140,6130,6140,6130,1910
20240216,135300,10990245740,6140,6130,6150,6130,275
20240216,135200,10988558670,6140,6130,6140,6130,717
20240216,135100,10984158090,6140,6130,6140,6130,917
20240216,135000,10978536870,6130,6140,6150,6130,3985
20240216,134900,10954088640,6150,6140,6150,6140,731
20240216,134800,10949599890,6140,6150,6150,6130,2270
20240216,134700,10935654280,6150,6150,6160,6150,1112
20240216,134600,10928813880,6150,6170,6170,6150,4222
20240216,134500,10902804670,6170,6170,6180,6160,2805
20240216,134400,10885495710,6170,6160,6180,6150,3744
20240216,134300,10862406330,6170,6160,6170,6150,2784
20240216,134200,10845243890,6170,6170,6170,6160,1627
20240216,134100,10835210380,6170,6150,6180,6150,5532
20240216,134000,10801088550,6160,6150,6160,6130,2365
20240216,133900,10786556200,6150,6150,6160,6150,2308
20240216,133800,10772349930,6150,6160,6170,6140,2281
20240216,133700,10758315600,6160,6160,6170,6150,7318
20240216,133600,10713202390,6160,6150,6160,6150,1649
20240216,133500,10703048500,6150,6160,6160,6150,4286
20240216,133400,10676653240,6160,6150,6160,6130,2088
20240216,133300,10663804330,6150,6140,6150,6130,2239
20240216,133200,10650039250,6160,6140,6160,6130,2724
20240216,133100,10633296850,6140,6130,6150,6130,1303
20240216,133000,10625296220,6140,6140,6150,6140,1759
20240216,132900,10614495850,6140,6140,6140,6120,2913
20240216,132800,10596644400,6140,6140,6150,6130,2649
20240216,132700,10580378940,6140,6150,6160,6140,8409
20240216,132600,10528678720,6150,6110,6150,6110,4428
20240216,132500,10501561110,6110,6090,6110,6090,1044
20240216,132400,10495195450,6090,6100,6100,6090,6481
20240216,132300,10455722060,6100,6110,6120,6100,7645
20240216,132200,10409054820,6110,6130,6130,6110,4539
20240216,132100,10381276710,6130,6120,6140,6120,1054
20240216,132000,10374818250,6140,6120,6140,6120,1445
20240216,131900,10365961240,6130,6120,6140,6120,1234
20240216,131800,10358404200,6130,6130,6140,6130,1545
20240216,131700,10348933180,6130,6130,6140,6130,119
20240216,131600,10348203610,6140,6130,6140,6130,721
20240216,131500,10343783200,6130,6140,6140,6130,2237
20240216,131400,10330053430,6140,6140,6140,6140,14
20240216,131300,10329967470,6130,6140,6140,6130,978
20240216,131200,10323972100,6130,6130,6140,6130,1056
20240216,131100,10317497310,6140,6130,6140,6130,538
20240216,131000,10314194360,6130,6140,6140,6130,286
20240216,130900,10312441080,6140,6130,6140,6120,1251
20240216,130800,10304779250,6130,6130,6140,6130,534
20240216,130700,10301503490,6130,6140,6140,6120,11026
20240216,130600,10233948700,6150,6150,6150,6140,217
20240216,130500,10232615150,6150,6140,6150,6140,216
20240216,130400,10231288900,6140,6140,6140,6130,3476
20240216,130300,10209959050,6140,6140,6140,6140,291
20240216,130200,10208172310,6140,6150,6160,6140,11533
20240216,130100,10137248880,6150,6160,6160,6150,485
20240216,130000,10134264140,6160,6170,6170,6160,1469
20240216,125900,10125210820,6160,6160,6180,6160,4282
20240216,125800,10098798330,6170,6170,6170,6160,2077
20240216,125700,10085999190,6160,6160,6170,6160,511
20240216,125600,10082851030,6160,6160,6170,6160,2194
20240216,125500,10069330620,6160,6160,6160,6150,5022
20240216,125400,10038419120,6160,6160,6170,6140,5048
20240216,125300,10007349770,6160,6160,6170,6160,11267
20240216,125200,9937850970,6170,6160,6170,6140,4787
20240216,125100,9908377260,6160,6140,6170,6140,11158
20240216,125000,9839728510,6150,6140,6150,6140,974
20240216,124900,9833747670,6140,6140,6140,6130,2136
20240216,124800,9820632650,6130,6130,6140,6120,4726
20240216,124700,9791664830,6130,6140,6150,6130,5276
20240216,124600,9759264760,6140,6130,6140,6120,2303
20240216,124500,9745138690,6130,6120,6130,6120,5262
20240216,124400,9712899190,6130,6120,6130,6120,2146
20240216,124300,9699747610,6120,6120,6120,6120,1369
20240216,124200,9691369330,6120,6120,6120,6110,1282
20240216,124100,9683523690,6120,6130,6130,6120,3897
20240216,124000,9659648230,6130,6120,6130,6120,1377
20240216,123900,9651213400,6120,6110,6120,6110,6374
20240216,123800,9612205070,6120,6110,6120,6110,594
20240216,123700,9608573120,6110,6110,6110,6110,278
20240216,123600,9606874540,6110,6100,6110,6100,1653
20240216,123500,9596784840,6100,6110,6110,6100,955
20240216,123400,9590956510,6110,6110,6120,6100,1294
20240216,123300,9583050420,6110,6090,6110,6090,1146
20240216,123200,9576055120,6100,6110,6120,6100,2415
20240216,123100,9561301920,6120,6120,6120,6110,737
20240216,123000,9556792340,6120,6110,6120,6110,1641
20240216,122900,9546751870,6110,6110,6120,6110,971
20240216,122800,9540818070,6110,6080,6120,6080,27241
20240216,122700,9375042310,6080,6090,6090,6080,571
20240216,122600,9371567920,6080,6090,6090,6080,273
20240216,122500,9369907010,6090,6090,6090,6090,378
20240216,122400,9367604990,6100,6090,6100,6090,731
20240216,122300,9363152950,6100,6090,6100,6090,1115
20240216,122200,9356355580,6100,6090,6100,6090,2029
20240216,122100,9343998830,6090,6090,6100,6090,357
20240216,122000,9341824610,6090,6090,6100,6080,2043
20240216,121900,9329400920,6090,6090,6090,6080,465
20240216,121800,9326572210,6090,6090,6090,6080,507
20240216,121700,9323485180,6080,6090,6090,6080,1282
20240216,121600,9315690310,6080,6080,6080,6080,1455
20240216,121500,9306843910,6090,6090,6090,6080,981
20240216,121400,9300874930,6090,6090,6100,6090,824
20240216,121300,9295856710,6090,6120,6120,6090,3352
20240216,121200,9275406790,6120,6120,6120,6110,1290
20240216,121100,9267512530,6110,6120,6120,6110,772
20240216,121000,9262792570,6120,6120,6120,6110,3017
20240216,120900,9244329370,6120,6120,6120,6120,656
20240216,120800,9240314650,6120,6120,6130,6110,413
20240216,120700,9237786750,6130,6120,6130,6120,1003
20240216,120600,9231647510,6130,6120,6140,6120,10109
20240216,120500,9169750100,6120,6110,6120,6110,1793
20240216,120400,9158790010,6110,6100,6120,6100,104
20240216,120300,9158153790,6100,6120,6120,6100,819
20240216,120200,9153147270,6120,6110,6120,6100,422
20240216,120100,9150566600,6110,6100,6110,6100,608
20240216,120000,9146856600,6100,6090,6100,6070,2953
20240216,115900,9128895480,6090,6100,6100,6090,966
20240216,115800,9123003680,6090,6090,6100,6080,1278
20240216,115700,9115216720,6080,6090,6090,6080,715
20240216,115600,9110869490,6080,6090,6090,6070,560
20240216,115500,9107466140,6090,6090,6100,6080,1702
20240216,115400,9097109070,6100,6090,6100,6090,1076
20240216,115300,9090556170,6090,6100,6100,6090,1419
20240216,115200,9081911060,6090,6100,6100,6090,148
20240216,115100,9081008310,6110,6110,6110,6110,26
20240216,115000,9080849450,6100,6100,6110,6100,949
20240216,114900,9075059440,6100,6110,6110,6090,2545
20240216,114800,9059529420,6110,6120,6120,6110,523
20240216,114700,9056333510,6120,6110,6120,6110,914
20240216,114600,9050742730,6110,6110,6120,6100,849
20240216,114500,9045554060,6110,6130,6140,6100,3247
20240216,114400,9025673630,6130,6110,6150,6110,8975
20240216,114300,8970635160,6120,6130,6130,6110,9746
20240216,114200,8911005230,6130,6130,6140,6100,8744
20240216,114100,8857419310,6140,6080,6140,6080,30946
20240216,114000,8667910890,6080,6050,6110,6050,12722
20240216,113900,8590557580,6050,6050,6050,6040,182
20240216,113800,8589457100,6050,6050,6050,6040,879
20240216,113700,8584139560,6050,6040,6050,6040,344
20240216,113600,8582061290,6040,6030,6040,6030,371
20240216,113500,8579823280,6040,6030,6040,6030,889
20240216,113400,8574458300,6040,6030,6040,6030,266
20240216,113300,8572852610,6030,6020,6030,6020,287
20240216,113200,8571122240,6020,6020,6030,6020,418
20240216,113100,8568603190,6030,6020,6040,6020,175
20240216,113000,8567548660,6030,6040,6040,6020,1758
20240216,112900,8556960310,6030,6030,6040,6030,253
20240216,112800,8555434440,6040,6020,6040,6020,1267
20240216,112700,8547796200,6030,6030,6030,6020,464
20240216,112600,8544999550,6020,6030,6040,6020,1411
20240216,112500,8536491690,6040,6030,6040,6030,390
20240216,112400,8534138740,6030,6030,6030,6020,4018
20240216,112300,8509912910,6030,6020,6040,6020,949
20240216,112200,8504191080,6030,6030,6030,6020,1249
20240216,112100,8496660050,6040,6030,6040,6030,1862
20240216,112000,8485425920,6030,6030,6040,6030,515
20240216,111900,8482320210,6030,6040,6040,6030,305
20240216,111800,8480479530,6040,6030,6040,6030,690
20240216,111700,8476315040,6030,6040,6040,6030,159
20240216,111600,8475355890,6030,6030,6030,6030,372
20240216,111500,8473112730,6040,6050,6050,6040,1731
20240216,111400,8462655960,6050,6040,6050,6040,233
20240216,111300,8461246640,6050,6050,6060,6040,777
20240216,111200,8456549660,6060,6050,6060,6050,134
20240216,111100,8455738750,6050,6060,6060,6050,197
20240216,111000,8454546080,6060,6050,6060,6050,669
20240216,110900,8450498430,6050,6050,6050,6040,588
20240216,110800,8446941090,6050,6040,6050,6030,851
20240216,110700,8441800410,6040,6030,6040,6030,3237
20240216,110600,8422259910,6040,6040,6040,6030,3569
20240216,110500,8400711800,6040,6040,6050,6040,1357
20240216,110400,8392514980,6040,6060,6060,6040,7863
20240216,110300,8344941990,6060,6060,6070,6060,1184
20240216,110200,8337765280,6060,6070,6080,6060,1124
20240216,110100,8330947990,6070,6080,6080,6070,1187
20240216,110000,8323741510,6080,6090,6090,6070,3079
20240216,105900,8305046930,6090,6100,6100,6080,2435
20240216,105800,8290224590,6100,6090,6100,6090,3198
20240216,105700,8270745810,6090,6080,6110,6080,12061
20240216,105600,8197219650,6080,6080,6090,6080,1851
20240216,105500,8185952270,6090,6090,6090,6080,1448
20240216,105400,8177133960,6100,6100,6110,6090,2060
20240216,105300,8164571890,6100,6110,6110,6100,736
20240216,105200,8160081700,6110,6110,6110,6100,1461
20240216,105100,8151161170,6110,6100,6110,6100,921
20240216,105000,8145541160,6110,6100,6110,6090,767
20240216,104900,8140861870,6100,6090,6100,6080,4360
20240216,104800,8114282570,6090,6090,6100,6090,1770
20240216,104700,8103503260,6090,6090,6100,6090,4520
20240216,104600,8075975930,6090,6100,6100,6090,786
20240216,104500,8071186380,6100,6110,6110,6100,3869
20240216,104400,8047568460,6100,6100,6110,6090,3710
20240216,104300,8024933020,6100,6100,6100,6080,5020
20240216,104200,7994353020,6100,6100,6100,6090,9127
20240216,104100,7938678330,6090,6090,6090,6080,5780
20240216,104000,7903480450,6090,6060,6090,6050,12890
20240216,103900,7825161910,6060,6050,6060,6050,2835
20240216,103800,7807985520,6050,6050,6060,6040,2973
20240216,103700,7789998950,6060,6050,6060,6050,2866
20240216,103600,7772652820,6050,6060,6070,6050,4659
20240216,103500,7744439080,6050,6060,6070,6050,1807
20240216,103400,7733488890,6060,6070,6070,6060,3534
20240216,103300,7712053480,6070,6050,6070,6050,4746
20240216,103200,7683274460,6050,6050,6050,6040,1202
20240216,103100,7676011160,6060,6050,6060,6040,650
20240216,103000,7672079540,6030,6050,6050,6030,3803
20240216,102900,7649104550,6050,6030,6050,6030,1897
20240216,102800,7637649100,6030,6030,6050,6030,1873
20240216,102700,7626341610,6030,6040,6040,6030,4147
20240216,102600,7601322980,6050,6050,6050,6040,450
20240216,102500,7598601480,6050,6040,6050,6040,1641
20240216,102400,7588688460,6050,6060,6060,6040,3369
20240216,102300,7568296870,6060,6060,6070,6060,1084
20240216,102200,7561720810,6050,6050,6080,6050,9632
20240216,102100,7503336190,6040,6030,6050,6020,4079
20240216,102000,7478704470,6030,6030,6030,6030,1509
20240216,101900,7469605200,6030,6020,6030,6020,1063
20240216,101800,7463200280,6020,6040,6040,6020,1509
20240216,101700,7454106190,6040,6030,6040,6030,1921
20240216,101600,7442517340,6030,6010,6030,6010,705
20240216,101500,7438270190,6010,6030,6030,6010,4596
20240216,101400,7410617790,6030,6020,6040,6020,1578
20240216,101300,7401105580,6020,6020,6040,6010,3238
20240216,101200,7381588790,6020,6000,6020,6000,1479
20240216,101100,7372705020,6000,6000,6000,5990,1196
20240216,101000,7365531510,6000,5990,6000,5990,983
20240216,100900,7359642630,6000,5990,6010,5990,1822
20240216,100800,7348711630,5990,5980,5990,5980,561
20240216,100700,7345353360,5990,5990,5990,5980,865
20240216,100600,7340173980,5970,5980,5990,5970,1579
20240216,100500,7330736750,5970,5980,5990,5970,3144
20240216,100400,7311948820,5990,5980,5990,5970,2864
20240216,100300,7294832120,5980,5970,5990,5970,1585
20240216,100200,7285357400,5970,5970,5980,5960,2014
20240216,100100,7273339530,5970,5980,5980,5970,1577
20240216,100000,7263922470,5980,5990,5990,5970,1927
20240216,095900,7252399750,5990,5990,6000,5970,2522
20240216,095800,7237305660,5990,5990,6000,5990,225
20240216,095700,7235957680,6000,5990,6000,5980,3504
20240216,095600,7214968690,5990,5990,6000,5990,972
20240216,095500,7209145140,5990,6020,6020,5990,4023
20240216,095400,7184989770,6020,6000,6020,6000,964
20240216,095300,7179195250,6000,5980,6000,5980,1261
20240216,095200,7171635510,5990,5970,5990,5970,1420
20240216,095100,7163145520,5980,5990,5990,5970,2693
20240216,095000,7147048850,5990,6000,6000,5990,3066
20240216,094900,7128666390,5990,5970,5990,5970,1114
20240216,094800,7122003260,5980,5970,5980,5970,1591
20240216,094700,7112502550,5970,5960,5980,5960,2028
20240216,094600,7100415300,5980,5970,5980,5960,4514
20240216,094500,7073479170,5980,6000,6000,5980,4663
20240216,094400,7045591730,5970,5970,6000,5960,2502
20240216,094300,7030659020,5970,5980,5990,5960,6660
20240216,094200,6990870300,5970,5990,5990,5970,2511
20240216,094100,6975867580,5980,5980,5990,5970,2599
20240216,094000,6960334300,5970,5980,5990,5950,11445
20240216,093900,6892032920,5990,5990,6000,5980,4408
20240216,093800,6865648540,5990,5990,6020,5990,3533
20240216,093700,6844431440,5980,5990,5990,5970,6339
20240216,093600,6806527650,5990,6010,6010,5980,5539
20240216,093500,6773360560,6010,5990,6010,5980,11506
20240216,093400,6704436310,5990,6000,6000,5970,7408
20240216,093300,6660107490,6000,6010,6010,5990,7186
20240216,093200,6616985900,6010,6000,6010,5950,8211
20240216,093100,6567790020,6010,6070,6090,5920,113708
20240216,093000,5886831140,6080,6090,6100,6070,15949
20240216,092900,5789692910,6080,6080,6090,6050,17828
20240216,092800,5681441810,6080,6080,6090,6060,10331
20240216,092700,5618619790,6090,6060,6090,6060,10382
20240216,092600,5555549120,6060,6070,6070,6050,9590
20240216,092500,5497475280,6050,6080,6100,6050,18771
20240216,092400,5383699810,6090,6110,6120,6070,12231
20240216,092300,5309084340,6100,6070,6100,6070,9989
20240216,092200,5248348860,6070,6100,6100,6070,12805
20240216,092100,5170528180,6120,6100,6120,6080,17674
20240216,092000,5062807060,6090,6130,6130,6080,30996
20240216,091900,4873733640,6120,6120,6140,6120,10292
20240216,091800,4810683440,6120,6170,6170,6120,32445
20240216,091700,4611276630,6160,6170,6180,6150,20136
20240216,091600,4487193300,6180,6180,6210,6170,9345
20240216,091500,4429360180,6190,6170,6190,6160,12334
20240216,091400,4353141650,6170,6160,6190,6150,26904
20240216,091300,4187257570,6160,6190,6210,6160,13743
20240216,091200,4102286570,6200,6220,6270,6200,33464
20240216,091100,3893993240,6220,6240,6240,6160,53320
20240216,091000,3563099840,6240,6250,6350,6240,149294
20240216,090900,2624864700,6240,6190,6260,6180,95572
20240216,090800,2030687730,6190,6150,6190,6140,37601
20240216,090700,1798988400,6150,6140,6150,6110,31010
20240216,090600,1608726160,6130,6090,6150,6080,43666
20240216,090500,1341117270,6070,6100,6100,6070,15395
20240216,090400,1247389670,6090,6070,6100,6060,20143
20240216,090300,1125007180,6080,6120,6120,6080,25489
20240216,090200,969792150,6090,6090,6140,6090,39077
20240216,090100,730509050,6090,6100,6130,6080,41449
20240216,090000,477722160,6100,6080,6130,6060,78517