stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,211300,9941986500,6270,6270,6270,6270,21359
20240215,211200,9941986500,6270,6270,6270,6270,0
20240215,211100,9941986500,6270,6270,6270,6270,0
20240215,211000,9941986500,6270,6270,6270,6270,0
20240215,210900,9941986500,6270,6270,6270,6270,0
20240215,210800,9941986500,6270,6270,6270,6270,0
20240215,210700,9941986500,6270,6270,6270,6270,0
20240215,210600,9941986500,6270,6270,6270,6270,0
20240215,210500,9941986500,6270,6270,6270,6270,0
20240215,210400,9941986500,6270,6270,6270,6270,0
20240215,210300,9941986500,6270,6270,6270,6270,0
20240215,210200,9941986500,6270,6270,6270,6270,0
20240215,210100,9941986500,6270,6270,6270,6270,0
20240215,210000,9941986500,6270,6270,6270,6270,0
20240215,205900,9941986500,6270,6270,6270,6270,0
20240215,205800,9941986500,6270,6270,6270,6270,0
20240215,205700,9941986500,6270,6270,6270,6270,0
20240215,205600,9941986500,6270,6270,6270,6270,0
20240215,205500,9941986500,6270,6270,6270,6270,0
20240215,205400,9941986500,6270,6270,6270,6270,0
20240215,205300,9941986500,6270,6270,6270,6270,0
20240215,205200,9941986500,6270,6270,6270,6270,0
20240215,205100,9941986500,6270,6270,6270,6270,0
20240215,205000,9941986500,6270,6270,6270,6270,0
20240215,204900,9941986500,6270,6270,6270,6270,0
20240215,204800,9941986500,6270,6270,6270,6270,0
20240215,204700,9941986500,6270,6270,6270,6270,0
20240215,204600,9941986500,6270,6270,6270,6270,0
20240215,204500,9941986500,6270,6270,6270,6270,0
20240215,204400,9941986500,6270,6270,6270,6270,0
20240215,204300,9941986500,6270,6270,6270,6270,21359
20240215,204200,9941986500,6270,6270,6270,6270,0
20240215,204100,9941986500,6270,6270,6270,6270,0
20240215,204000,9941986500,6270,6270,6270,6270,0
20240215,203900,9941986500,6270,6270,6270,6270,0
20240215,203800,9941986500,6270,6270,6270,6270,0
20240215,203700,9941986500,6270,6270,6270,6270,0
20240215,203600,9941986500,6270,6270,6270,6270,0
20240215,203500,9941986500,6270,6270,6270,6270,0
20240215,203400,9941986500,6270,6270,6270,6270,0
20240215,203300,9941986500,6270,6270,6270,6270,0
20240215,203200,9941986500,6270,6270,6270,6270,0
20240215,203100,9941986500,6270,6270,6270,6270,0
20240215,203000,9941986500,6270,6270,6270,6270,0
20240215,202900,9941986500,6270,6270,6270,6270,0
20240215,202800,9941986500,6270,6270,6270,6270,0
20240215,202700,9941986500,6270,6270,6270,6270,0
20240215,202600,9941986500,6270,6270,6270,6270,0
20240215,202500,9941986500,6270,6270,6270,6270,0
20240215,202400,9941986500,6270,6270,6270,6270,0
20240215,202300,9941986500,6270,6270,6270,6270,0
20240215,202200,9941986500,6270,6270,6270,6270,0
20240215,202100,9941986500,6270,6270,6270,6270,0
20240215,202000,9941986500,6270,6270,6270,6270,0
20240215,201900,9941986500,6270,6270,6270,6270,0
20240215,201800,9941986500,6270,6270,6270,6270,0
20240215,201700,9941986500,6270,6270,6270,6270,0
20240215,201600,9941986500,6270,6270,6270,6270,0
20240215,201500,9941986500,6270,6270,6270,6270,0
20240215,201400,9941986500,6270,6270,6270,6270,0
20240215,201300,9941986500,6270,6270,6270,6270,21359
20240215,201200,9941986500,6270,6270,6270,6270,0
20240215,201100,9941986500,6270,6270,6270,6270,0
20240215,201000,9941986500,6270,6270,6270,6270,0
20240215,200900,9941986500,6270,6270,6270,6270,0
20240215,200800,9941986500,6270,6270,6270,6270,0
20240215,200700,9941986500,6270,6270,6270,6270,0
20240215,200600,9941986500,6270,6270,6270,6270,0
20240215,200500,9941986500,6270,6270,6270,6270,0
20240215,200400,9941986500,6270,6270,6270,6270,0
20240215,200300,9941986500,6270,6270,6270,6270,0
20240215,200200,9941986500,6270,6270,6270,6270,0
20240215,200100,9941986500,6270,6270,6270,6270,0
20240215,200000,9941986500,6270,6270,6270,6270,0
20240215,195900,9941986500,6270,6270,6270,6270,0
20240215,195800,9941986500,6270,6270,6270,6270,0
20240215,195700,9941986500,6270,6270,6270,6270,0
20240215,195600,9941986500,6270,6270,6270,6270,0
20240215,195500,9941986500,6270,6270,6270,6270,0
20240215,195400,9941986500,6270,6270,6270,6270,0
20240215,195300,9941986500,6270,6270,6270,6270,0
20240215,195200,9941986500,6270,6270,6270,6270,0
20240215,195100,9941986500,6270,6270,6270,6270,0
20240215,195000,9941986500,6270,6270,6270,6270,0
20240215,194900,9941986500,6270,6270,6270,6270,0
20240215,194800,9941986500,6270,6270,6270,6270,0
20240215,194700,9941986500,6270,6270,6270,6270,0
20240215,194600,9941986500,6270,6270,6270,6270,0
20240215,194500,9941986500,6270,6270,6270,6270,0
20240215,194400,9941986500,6270,6270,6270,6270,0
20240215,194300,9941986500,6270,6270,6270,6270,21359
20240215,194200,9941986500,6270,6270,6270,6270,0
20240215,194100,9941986500,6270,6270,6270,6270,0
20240215,194000,9941986500,6270,6270,6270,6270,0
20240215,193900,9941986500,6270,6270,6270,6270,0
20240215,193800,9941986500,6270,6270,6270,6270,0
20240215,193700,9941986500,6270,6270,6270,6270,0
20240215,193600,9941986500,6270,6270,6270,6270,0
20240215,193500,9941986500,6270,6270,6270,6270,0
20240215,193400,9941986500,6270,6270,6270,6270,0
20240215,193300,9941986500,6270,6270,6270,6270,0
20240215,193200,9941986500,6270,6270,6270,6270,0
20240215,193100,9941986500,6270,6270,6270,6270,0
20240215,193000,9941986500,6270,6270,6270,6270,0
20240215,192900,9941986500,6270,6270,6270,6270,0
20240215,192800,9941986500,6270,6270,6270,6270,0
20240215,192700,9941986500,6270,6270,6270,6270,0
20240215,192600,9941986500,6270,6270,6270,6270,0
20240215,192500,9941986500,6270,6270,6270,6270,0
20240215,192400,9941986500,6270,6270,6270,6270,0
20240215,192300,9941986500,6270,6270,6270,6270,0
20240215,192200,9941986500,6270,6270,6270,6270,0
20240215,192100,9941986500,6270,6270,6270,6270,0
20240215,192000,9941986500,6270,6270,6270,6270,0
20240215,191900,9941986500,6270,6270,6270,6270,0
20240215,191800,9941986500,6270,6270,6270,6270,0
20240215,191700,9941986500,6270,6270,6270,6270,0
20240215,191600,9941986500,6270,6270,6270,6270,0
20240215,191500,9941986500,6270,6270,6270,6270,0
20240215,191400,9941986500,6270,6270,6270,6270,0
20240215,191300,9941986500,6270,6270,6270,6270,21359
20240215,191200,9941986500,6270,6270,6270,6270,0
20240215,191100,9941986500,6270,6270,6270,6270,0
20240215,191000,9941986500,6270,6270,6270,6270,0
20240215,190900,9941986500,6270,6270,6270,6270,0
20240215,190800,9941986500,6270,6270,6270,6270,0
20240215,190700,9941986500,6270,6270,6270,6270,0
20240215,190600,9941986500,6270,6270,6270,6270,0
20240215,190500,9941986500,6270,6270,6270,6270,0
20240215,190400,9941986500,6270,6270,6270,6270,0
20240215,190300,9941986500,6270,6270,6270,6270,0
20240215,190200,9941986500,6270,6270,6270,6270,0
20240215,190100,9941986500,6270,6270,6270,6270,0
20240215,190000,9941986500,6270,6270,6270,6270,0
20240215,185900,9941986500,6270,6270,6270,6270,0
20240215,185800,9941986500,6270,6270,6270,6270,0
20240215,185700,9941986500,6270,6270,6270,6270,0
20240215,185600,9941986500,6270,6270,6270,6270,0
20240215,185500,9941986500,6270,6270,6270,6270,0
20240215,185400,9941986500,6270,6270,6270,6270,0
20240215,185300,9941986500,6270,6270,6270,6270,0
20240215,185200,9941986500,6270,6270,6270,6270,0
20240215,185100,9941986500,6270,6270,6270,6270,0
20240215,185000,9941986500,6270,6270,6270,6270,0
20240215,184900,9941986500,6270,6270,6270,6270,0
20240215,184800,9941986500,6270,6270,6270,6270,0
20240215,184700,9941986500,6270,6270,6270,6270,0
20240215,184600,9941986500,6270,6270,6270,6270,0
20240215,184500,9941986500,6270,6270,6270,6270,0
20240215,184400,9941986500,6270,6270,6270,6270,0
20240215,184300,9941986500,6270,6270,6270,6270,21359
20240215,184200,9941986500,6270,6270,6270,6270,0
20240215,184100,9941986500,6270,6270,6270,6270,0
20240215,184000,9941986500,6270,6270,6270,6270,0
20240215,183900,9941986500,6270,6270,6270,6270,0
20240215,183800,9941986500,6270,6270,6270,6270,0
20240215,183700,9941986500,6270,6270,6270,6270,0
20240215,183600,9941986500,6270,6270,6270,6270,0
20240215,183500,9941986500,6270,6270,6270,6270,0
20240215,183400,9941986500,6270,6270,6270,6270,0
20240215,183300,9941986500,6270,6270,6270,6270,0
20240215,183200,9941986500,6270,6270,6270,6270,0
20240215,183100,9941986500,6270,6270,6270,6270,0
20240215,183000,9941986500,6270,6270,6270,6270,0
20240215,182900,9941986500,6270,6270,6270,6270,0
20240215,182800,9941986500,6270,6270,6270,6270,0
20240215,182700,9941986500,6270,6270,6270,6270,0
20240215,182600,9941986500,6270,6270,6270,6270,0
20240215,182500,9941986500,6270,6270,6270,6270,0
20240215,182400,9941986500,6270,6270,6270,6270,0
20240215,182300,9941986500,6270,6270,6270,6270,0
20240215,182200,9941986500,6270,6270,6270,6270,0
20240215,182100,9941986500,6270,6270,6270,6270,0
20240215,182000,9941986500,6270,6270,6270,6270,0
20240215,181900,9941986500,6270,6270,6270,6270,0
20240215,181800,9941986500,6270,6270,6270,6270,0
20240215,181700,9941986500,6270,6270,6270,6270,0
20240215,181600,9941986500,6270,6270,6270,6270,0
20240215,181500,9941986500,6270,6270,6270,6270,0
20240215,181400,9941986500,6270,6270,6270,6270,0
20240215,181300,9941986500,6270,6270,6270,6270,21359
20240215,181200,9941986500,6270,6270,6270,6270,0
20240215,181100,9941986500,6270,6270,6270,6270,0
20240215,181000,9941986500,6270,6270,6270,6270,0
20240215,180900,9941986500,6270,6270,6270,6270,0
20240215,180800,9941986500,6270,6270,6270,6270,0
20240215,180700,9941986500,6270,6270,6270,6270,0
20240215,180600,9941986500,6270,6270,6270,6270,0
20240215,180500,9941986500,6270,6270,6270,6270,0
20240215,180400,9941986500,6270,6270,6270,6270,0
20240215,180300,9941986500,6270,6270,6270,6270,0
20240215,180200,9941986500,6270,6270,6270,6270,0
20240215,180100,9941986500,6270,6270,6270,6270,0
20240215,180000,9941986500,6270,6270,6270,6270,0
20240215,175900,9941986500,6270,6270,6270,6270,0
20240215,175800,9941986500,6270,6270,6270,6270,0
20240215,175700,9941986500,6270,6270,6270,6270,0
20240215,175600,9941986500,6270,6270,6270,6270,0
20240215,175500,9941986500,6270,6270,6270,6270,0
20240215,175400,9941986500,6270,6270,6270,6270,0
20240215,175300,9941986500,6270,6270,6270,6270,0
20240215,175200,9941986500,6270,6270,6270,6270,0
20240215,175100,9941986500,6270,6270,6270,6270,0
20240215,175000,9941986500,6270,6270,6270,6270,0
20240215,174900,9941986500,6270,6270,6270,6270,0
20240215,174800,9941986500,6270,6270,6270,6270,0
20240215,174700,9941986500,6270,6270,6270,6270,0
20240215,174600,9941986500,6270,6270,6270,6270,0
20240215,174500,9941986500,6270,6270,6270,6270,0
20240215,174400,9941986500,6270,6270,6270,6270,0
20240215,174300,9941986500,6270,6270,6270,6270,21359
20240215,174200,9941986500,6270,6270,6270,6270,0
20240215,174100,9941986500,6270,6270,6270,6270,0
20240215,174000,9941986500,6270,6270,6270,6270,0
20240215,173900,9941986500,6270,6270,6270,6270,0
20240215,173800,9941986500,6270,6270,6270,6270,0
20240215,173700,9941986500,6270,6270,6270,6270,0
20240215,173600,9941986500,6270,6270,6270,6270,0
20240215,173500,9941986500,6270,6270,6270,6270,0
20240215,173400,9941986500,6270,6270,6270,6270,0
20240215,173300,9941986500,6270,6270,6270,6270,0
20240215,173200,9941986500,6270,6270,6270,6270,0
20240215,173100,9941986500,6270,6270,6270,6270,0
20240215,173000,9941986500,6270,6270,6270,6270,0
20240215,172900,9941986500,6270,6270,6270,6270,0
20240215,172800,9941986500,6270,6270,6270,6270,0
20240215,172700,9941986500,6270,6270,6270,6270,0
20240215,172600,9941986500,6270,6270,6270,6270,0
20240215,172500,9941986500,6270,6270,6270,6270,0
20240215,172400,9941986500,6270,6270,6270,6270,0
20240215,172300,9941986500,6270,6270,6270,6270,0
20240215,172200,9941986500,6270,6270,6270,6270,0
20240215,172100,9941986500,6270,6270,6270,6270,0
20240215,172000,9941986500,6270,6270,6270,6270,0
20240215,171900,9941986500,6270,6270,6270,6270,0
20240215,171800,9941986500,6270,6270,6270,6270,0
20240215,171700,9941986500,6270,6270,6270,6270,0
20240215,171600,9941986500,6270,6270,6270,6270,0
20240215,171500,9941986500,6270,6270,6270,6270,0
20240215,171400,9941986500,6270,6270,6270,6270,0
20240215,171300,9941986500,6270,6270,6270,6270,21359
20240215,171200,9941986500,6270,6270,6270,6270,0
20240215,171100,9941986500,6270,6270,6270,6270,0
20240215,171000,9941986500,6270,6270,6270,6270,0
20240215,170900,9941986500,6270,6270,6270,6270,0
20240215,170800,9941986500,6270,6270,6270,6270,0
20240215,170700,9941986500,6270,6270,6270,6270,0
20240215,170600,9941986500,6270,6270,6270,6270,0
20240215,170500,9941986500,6270,6270,6270,6270,0
20240215,170400,9941986500,6270,6270,6270,6270,0
20240215,170300,9941986500,6270,6270,6270,6270,0
20240215,170200,9941986500,6270,6270,6270,6270,0
20240215,170100,9941986500,6270,6270,6270,6270,0
20240215,170000,9941986500,6270,6270,6270,6270,0
20240215,165900,9941986500,6270,6270,6270,6270,0
20240215,165800,9941986500,6270,6270,6270,6270,0
20240215,165700,9941986500,6270,6270,6270,6270,0
20240215,165600,9941986500,6270,6270,6270,6270,0
20240215,165500,9941986500,6270,6270,6270,6270,0
20240215,165400,9941986500,6270,6270,6270,6270,0
20240215,165300,9941986500,6270,6270,6270,6270,0
20240215,165200,9941986500,6270,6270,6270,6270,0
20240215,165100,9941986500,6270,6270,6270,6270,0
20240215,165000,9941986500,6270,6270,6270,6270,0
20240215,164900,9941986500,6270,6270,6270,6270,0
20240215,164800,9941986500,6270,6270,6270,6270,0
20240215,164700,9941986500,6270,6270,6270,6270,0
20240215,164600,9941986500,6270,6270,6270,6270,0
20240215,164500,9941986500,6270,6270,6270,6270,0
20240215,164400,9941986500,6270,6270,6270,6270,0
20240215,164300,9941986500,6270,6270,6270,6270,21359
20240215,164200,9941986500,6270,6270,6270,6270,0
20240215,164100,9941986500,6270,6270,6270,6270,0
20240215,164000,9941986500,6270,6270,6270,6270,0
20240215,163900,9941986500,6270,6270,6270,6270,0
20240215,163800,9941986500,6270,6270,6270,6270,0
20240215,163700,9941986500,6270,6270,6270,6270,0
20240215,163600,9941986500,6270,6270,6270,6270,0
20240215,163500,9941986500,6270,6270,6270,6270,0
20240215,163400,9941986500,6270,6270,6270,6270,0
20240215,163300,9941986500,6270,6270,6270,6270,0
20240215,163200,9941986500,6270,6270,6270,6270,0
20240215,163100,9941986500,6270,6270,6270,6270,0
20240215,163000,9941986500,6270,6270,6270,6270,0
20240215,162900,9941986500,6270,6270,6270,6270,0
20240215,162800,9941986500,6270,6270,6270,6270,0
20240215,162700,9941986500,6270,6270,6270,6270,0
20240215,162600,9941986500,6270,6270,6270,6270,0
20240215,162500,9941986500,6270,6270,6270,6270,0
20240215,162400,9941986500,6270,6270,6270,6270,0
20240215,162300,9941986500,6270,6270,6270,6270,0
20240215,162200,9941986500,6270,6270,6270,6270,0
20240215,162100,9941986500,6270,6270,6270,6270,0
20240215,162000,9941986500,6270,6270,6270,6270,0
20240215,161900,9941986500,6270,6270,6270,6270,0
20240215,161800,9941986500,6270,6270,6270,6270,0
20240215,161700,9941986500,6270,6270,6270,6270,0
20240215,161600,9941986500,6270,6270,6270,6270,0
20240215,161500,9941986500,6270,6270,6270,6270,0
20240215,161400,9941986500,6270,6270,6270,6270,0
20240215,161300,9941986500,6270,6270,6270,6270,21359
20240215,161200,9941986500,6270,6270,6270,6270,0
20240215,161100,9941986500,6270,6270,6270,6270,0
20240215,161000,9941986500,6270,6270,6270,6270,0
20240215,160900,9941986500,6270,6270,6270,6270,0
20240215,160800,9941986500,6270,6270,6270,6270,0
20240215,160700,9941986500,6270,6270,6270,6270,0
20240215,160600,9941986500,6270,6270,6270,6270,0
20240215,160500,9941986500,6270,6270,6270,6270,0
20240215,160400,9941986500,6270,6270,6270,6270,0
20240215,160300,9941986500,6270,6270,6270,6270,0
20240215,160200,9941986500,6270,6270,6270,6270,0
20240215,160100,9941986500,6270,6270,6270,6270,0
20240215,160000,9941986500,6270,6270,6270,6270,0
20240215,155900,9941986500,6270,6270,6270,6270,0
20240215,155800,9941986500,6270,6270,6270,6270,0
20240215,155700,9941986500,6270,6270,6270,6270,0
20240215,155600,9941986500,6270,6270,6270,6270,0
20240215,155500,9941986500,6270,6270,6270,6270,0
20240215,155400,9941986500,6270,6270,6270,6270,0
20240215,155300,9941986500,6270,6270,6270,6270,0
20240215,155200,9941986500,6270,6270,6270,6270,0
20240215,155100,9941986500,6270,6270,6270,6270,0
20240215,155000,9941986500,6270,6270,6270,6270,0
20240215,154900,9941986500,6270,6270,6270,6270,0
20240215,154800,9941986500,6270,6270,6270,6270,0
20240215,154700,9941986500,6270,6270,6270,6270,0
20240215,154600,9941986500,6270,6270,6270,6270,0
20240215,154500,9941986500,6270,6270,6270,6270,0
20240215,154400,9941986500,6270,6270,6270,6270,0
20240215,154300,9941986500,6270,6270,6270,6270,21359
20240215,154200,9941986500,6270,6270,6270,6270,0
20240215,154100,9941986500,6270,6270,6270,6270,0
20240215,154000,9941986500,6270,6270,6270,6270,0
20240215,153900,9941986500,6270,6270,6270,6270,0
20240215,153800,9941986500,6270,6270,6270,6270,0
20240215,153700,9941986500,6270,6270,6270,6270,0
20240215,153600,9941986500,6270,6270,6270,6270,0
20240215,153500,9941986500,6270,6270,6270,6270,0
20240215,153400,9941986500,6270,6270,6270,6270,0
20240215,153300,9941986500,6270,6270,6270,6270,0
20240215,153200,9941986500,6270,6270,6270,6270,0
20240215,153100,9941986500,6270,6270,6270,6270,0
20240215,153000,9941986500,6270,6270,6270,6270,21359
20240215,152900,9808065570,6260,6260,6260,6260,0
20240215,152800,9808065570,6260,6260,6260,6260,0
20240215,152700,9808065570,6260,6260,6260,6260,0
20240215,152600,9808065570,6260,6260,6260,6260,0
20240215,152500,9808065570,6260,6260,6260,6260,0
20240215,152400,9808065570,6260,6260,6260,6260,0
20240215,152300,9808065570,6260,6260,6260,6260,0
20240215,152200,9808065570,6260,6260,6260,6260,0
20240215,152100,9808065570,6260,6260,6260,6260,0
20240215,152000,9808065570,6260,6260,6260,6260,0
20240215,151900,9808065570,6260,6250,6270,6230,1205
20240215,151800,9800536350,6270,6240,6270,6240,326
20240215,151700,9798495010,6270,6250,6270,6230,3225
20240215,151600,9778335110,6250,6260,6260,6250,1503
20240215,151500,9768938340,6250,6260,6260,6250,532
20240215,151400,9765610770,6250,6250,6260,6240,1611
20240215,151300,9755549590,6250,6240,6250,6240,621
20240215,151200,9751670820,6250,6230,6250,6220,2656
20240215,151100,9735082130,6230,6230,6230,6220,1561
20240215,151000,9725364520,6220,6230,6250,6220,953
20240215,150900,9719426610,6230,6250,6260,6230,6019
20240215,150800,9681907570,6250,6240,6250,6240,1864
20240215,150700,9670264550,6250,6250,6260,6250,2114
20240215,150600,9657049230,6250,6250,6250,6250,824
20240215,150500,9651899230,6240,6270,6270,6240,345
20240215,150400,9649743580,6260,6230,6270,6230,293
20240215,150300,9647915560,6240,6260,6270,6240,2068
20240215,150200,9634976520,6270,6250,6270,6240,3210
20240215,150100,9614909330,6260,6260,6260,6250,1347
20240215,150000,9606487820,6260,6270,6280,6260,3784
20240215,145900,9582761400,6270,6270,6280,6270,469
20240215,145800,9579819480,6270,6260,6270,6260,4929
20240215,145700,9548919190,6260,6250,6260,6240,1414
20240215,145600,9540083680,6240,6240,6240,6230,2894
20240215,145500,9522031340,6230,6230,6240,6230,602
20240215,145400,9518277880,6230,6240,6240,6230,919
20240215,145300,9512552210,6240,6240,6240,6230,6941
20240215,145200,9469296670,6250,6240,6250,6240,76
20240215,145100,9468822410,6250,6240,6250,6230,1823
20240215,145000,9457455090,6240,6240,6240,6230,2009
20240215,144900,9444935530,6240,6250,6250,6240,931
20240215,144800,9439125990,6250,6250,6250,6230,2396
20240215,144700,9424166600,6250,6240,6260,6240,415
20240215,144600,9421572080,6250,6250,6250,6230,1232
20240215,144500,9413883270,6230,6260,6260,6220,2772
20240215,144400,9396629410,6220,6260,6270,6220,5804
20240215,144300,9360422720,6260,6250,6270,6250,1902
20240215,144200,9348516690,6260,6250,6270,6250,1481
20240215,144100,9339246110,6250,6260,6260,6250,2175
20240215,144000,9325651860,6260,6260,6260,6250,8385
20240215,143900,9273205670,6270,6270,6270,6270,1282
20240215,143800,9265167530,6280,6260,6280,6260,926
20240215,143700,9259363300,6260,6270,6270,6250,5829
20240215,143600,9222888180,6260,6280,6280,6260,3571
20240215,143500,9200513380,6280,6280,6300,6280,1755
20240215,143400,9189491860,6280,6280,6290,6280,572
20240215,143300,9185898400,6290,6290,6290,6290,677
20240215,143200,9181640070,6290,6290,6290,6280,439
20240215,143100,9178883090,6290,6280,6290,6280,2195
20240215,143000,9165092960,6280,6300,6300,6280,6418
20240215,142900,9124754260,6310,6300,6310,6300,1662
20240215,142800,9114278560,6310,6310,6310,6310,10
20240215,142700,9114215460,6310,6300,6310,6300,37
20240215,142600,9113982340,6300,6300,6300,6300,1719
20240215,142500,9103152640,6300,6300,6300,6300,66
20240215,142400,9102736840,6290,6300,6300,6290,43
20240215,142300,9102465970,6300,6290,6310,6280,2004
20240215,142200,9089872110,6310,6300,6310,6290,395
20240215,142100,9087385490,6300,6300,6300,6300,261
20240215,142000,9085741190,6310,6310,6310,6290,722
20240215,141900,9081199550,6310,6310,6310,6290,187
20240215,141800,9080022940,6310,6290,6310,6290,2090
20240215,141700,9066867530,6280,6270,6290,6270,1599
20240215,141600,9056824700,6270,6270,6280,6260,164
20240215,141500,9055795980,6260,6280,6280,6260,1622
20240215,141400,9045626350,6280,6280,6290,6270,1491
20240215,141300,9036265750,6280,6300,6300,6280,2108
20240215,141200,9023027460,6280,6280,6300,6280,1903
20240215,141100,9011064240,6280,6280,6280,6260,1333
20240215,141000,9002703500,6260,6280,6290,6260,2253
20240215,140900,8988582620,6280,6280,6280,6270,1065
20240215,140800,8981895920,6280,6280,6280,6260,1772
20240215,140700,8970785890,6290,6280,6300,6270,6320
20240215,140600,8931116960,6280,6310,6320,6280,5654
20240215,140500,8895552560,6320,6310,6320,6290,8031
20240215,140400,8844990560,6320,6320,6320,6310,593
20240215,140300,8841244280,6320,6310,6320,6310,1446
20240215,140200,8832106090,6320,6310,6320,6300,1922
20240215,140100,8819993140,6310,6310,6320,6300,2131
20240215,140000,8806553220,6310,6310,6320,6300,79
20240215,135900,8806054750,6310,6290,6310,6290,4630
20240215,135800,8776877760,6290,6300,6300,6290,5679
20240215,135700,8741125480,6300,6320,6320,6290,2063
20240215,135600,8728124530,6310,6300,6370,6300,4717
20240215,135500,8698229590,6300,6320,6320,6300,3674
20240215,135400,8675083150,6320,6320,6320,6300,1222
20240215,135300,8667368670,6320,6310,6340,6310,875
20240215,135200,8661831740,6310,6320,6320,6310,3039
20240215,135100,8642638640,6320,6320,6320,6310,4187
20240215,135000,8616216030,6310,6320,6330,6310,5316
20240215,134900,8582622770,6320,6340,6340,6320,6770
20240215,134800,8539794910,6340,6350,6370,6340,3676
20240215,134700,8516488240,6370,6340,6370,6340,1554
20240215,134600,8506616470,6350,6330,6350,6330,631
20240215,134500,8502620030,6330,6330,6330,6320,4916
20240215,134400,8471516850,6330,6360,6360,6330,11976
20240215,134300,8395591730,6360,6380,6380,6360,2041
20240215,134200,8382597370,6380,6370,6410,6360,2473
20240215,134100,8366808820,6380,6380,6380,6370,1487
20240215,134000,8357330220,6370,6380,6380,6370,919
20240215,133900,8351474190,6380,6380,6380,6370,1518
20240215,133800,8341799110,6370,6370,6380,6370,2177
20240215,133700,8327927360,6380,6390,6390,6370,1852
20240215,133600,8316111950,6390,6360,6400,6360,2197
20240215,133500,8302099190,6360,6390,6410,6360,9642
20240215,133400,8240558150,6390,6400,6400,6370,8315
20240215,133300,8187456370,6400,6400,6420,6390,940
20240215,133200,8181444370,6400,6400,6420,6400,3108
20240215,133100,8161526810,6430,6430,6430,6400,7102
20240215,133000,8115903960,6430,6410,6430,6400,9771
20240215,132900,8053174460,6400,6400,6430,6400,9448
20240215,132800,7992520530,6400,6390,6410,6390,7887
20240215,132700,7942089830,6400,6420,6420,6390,8926
20240215,132600,7884917010,6420,6420,6430,6410,3893
20240215,132500,7859924270,6420,6420,6430,6410,4064
20240215,132400,7833818600,6430,6430,6430,6410,13054
20240215,132300,7750028610,6430,6420,6430,6410,5266
20240215,132200,7716224290,6420,6440,6450,6420,5120
20240215,132100,7683310700,6440,6410,6450,6400,30070
20240215,132000,7489900000,6410,6390,6440,6380,42368
20240215,131900,7218585990,6390,6340,6390,6330,11453
20240215,131800,7145672880,6340,6340,6350,6340,4432
20240215,131700,7117573710,6340,6330,6350,6330,1961
20240215,131600,7105142130,6340,6330,6350,6330,541
20240215,131500,7101714140,6330,6350,6350,6330,2998
20240215,131400,7082717600,6350,6370,6370,6350,5135
20240215,131300,7050098170,6360,6370,6380,6360,5799
20240215,131200,7013169120,6360,6370,6380,6360,3411
20240215,131100,6991413790,6380,6380,6380,6380,4403
20240215,131000,6963322650,6370,6370,6380,6370,1703
20240215,130900,6952474500,6370,6380,6380,6370,4224
20240215,130800,6925563930,6370,6370,6380,6370,341
20240215,130700,6923389320,6370,6350,6370,6350,1970
20240215,130600,6910861170,6340,6340,6350,6330,1437
20240215,130500,6901746760,6340,6330,6340,6330,978
20240215,130400,6895549640,6330,6330,6330,6330,404
20240215,130300,6892992320,6330,6340,6340,6330,5705
20240215,130200,6856846890,6350,6350,6350,6340,1676
20240215,130100,6846206160,6340,6340,6350,6340,2200
20240215,130000,6832252040,6340,6360,6360,6340,2997
20240215,125900,6813217480,6360,6370,6370,6360,1653
20240215,125800,6802694310,6370,6360,6370,6360,3438
20240215,125700,6780828520,6360,6360,6370,6360,1502
20240215,125600,6771274480,6360,6360,6370,6350,4036
20240215,125500,6745605960,6370,6370,6380,6370,3516
20240215,125400,6723197660,6380,6380,6380,6370,2073
20240215,125300,6709985760,6390,6390,6400,6380,7213
20240215,125200,6663907070,6380,6380,6400,6380,7652
20240215,125100,6615005950,6390,6390,6390,6380,9201
20240215,125000,6556212410,6390,6380,6390,6360,8743
20240215,124900,6500473430,6380,6380,6380,6360,4561
20240215,124800,6471433930,6370,6370,6370,6370,5132
20240215,124700,6438743090,6380,6360,6380,6360,5793
20240215,124600,6401843440,6360,6340,6360,6330,2191
20240215,124500,6387938710,6340,6360,6360,6330,9505
20240215,124400,6327613940,6350,6380,6380,6350,4204
20240215,124300,6300855130,6380,6380,6390,6360,3119
20240215,124200,6280959890,6390,6370,6390,6370,11353
20240215,124100,6208521580,6380,6360,6380,6360,11584
20240215,124000,6134693440,6350,6350,6360,6350,1820
20240215,123900,6123124390,6350,6350,6360,6350,174
20240215,123800,6122019300,6340,6350,6360,6340,1387
20240215,123700,6113213570,6340,6330,6350,6330,1929
20240215,123600,6100972680,6330,6360,6360,6330,1837
20240215,123500,6089314560,6360,6370,6370,6360,6060
20240215,123400,6050762240,6360,6370,6370,6360,7103
20240215,123300,6005516840,6360,6370,6370,6360,4505
20240215,123200,5976820010,6370,6360,6370,6360,2153
20240215,123100,5963117540,6360,6360,6370,6360,5959
20240215,123000,5925194110,6360,6360,6370,6350,6170
20240215,122900,5885937030,6360,6350,6360,6350,3199
20240215,122800,5865602720,6340,6340,6340,6340,346
20240215,122700,5863409080,6340,6350,6360,6330,2827
20240215,122600,5845455610,6350,6340,6350,6340,945
20240215,122500,5839462210,6340,6330,6360,6330,9959
20240215,122400,5776271910,6330,6330,6340,6330,360
20240215,122300,5773992990,6330,6330,6330,6320,1232
20240215,122200,5766200170,6330,6330,6340,6310,3573
20240215,122100,5743606070,6320,6320,6320,6310,462
20240215,122000,5740686240,6320,6310,6320,6310,5137
20240215,121900,5708271400,6300,6300,6310,6300,667
20240215,121800,5704068240,6310,6290,6310,6290,293
20240215,121700,5702221470,6290,6300,6300,6290,1039
20240215,121600,5695682840,6290,6290,6290,6290,794
20240215,121500,5690688580,6290,6310,6310,6290,4585
20240215,121400,5661813010,6310,6320,6320,6310,1335
20240215,121300,5653376290,6320,6320,6330,6320,1487
20240215,121200,5643973980,6310,6300,6310,6300,981
20240215,121100,5637784370,6300,6300,6310,6300,465
20240215,121000,5634853680,6300,6300,6310,6300,1263
20240215,120900,5626896710,6300,6280,6300,6280,629
20240215,120800,5622934050,6280,6290,6320,6280,581
20240215,120700,5619280740,6330,6330,6330,6330,546
20240215,120600,5615824560,6290,6320,6330,6290,3786
20240215,120500,5591976950,6330,6330,6330,6320,1554
20240215,120400,5582147490,6320,6310,6320,6300,1288
20240215,120300,5574017680,6300,6290,6300,6290,476
20240215,120200,5571020880,6290,6290,6300,6290,1653
20240215,120100,5560622100,6290,6290,6300,6280,3045
20240215,120000,5541463200,6290,6300,6300,6290,1893
20240215,115900,5529545080,6300,6320,6320,6300,303
20240215,115800,5527632180,6300,6290,6300,6290,811
20240215,115700,5522523300,6290,6290,6320,6290,2076
20240215,115600,5509463190,6290,6320,6320,6290,4327
20240215,115500,5482206520,6320,6320,6320,6300,5385
20240215,115400,5448203790,6310,6310,6320,6310,443
20240215,115300,5445408360,6320,6300,6320,6300,332
20240215,115200,5443313530,6300,6310,6320,6300,6293
20240215,115100,5403623320,6310,6330,6340,6310,1277
20240215,115000,5395546300,6310,6310,6310,6300,1986
20240215,114900,5383016140,6310,6320,6330,6310,736
20240215,114800,5378363930,6310,6310,6310,6310,955
20240215,114700,5372337880,6310,6320,6320,6310,591
20240215,114600,5368604840,6330,6310,6330,6290,8405
20240215,114500,5315625010,6310,6320,6330,6310,7204
20240215,114400,5270157300,6320,6320,6330,6310,5497
20240215,114300,5235427210,6330,6340,6340,6330,3498
20240215,114200,5213275170,6340,6370,6380,6330,6339
20240215,114100,5173043270,6370,6360,6370,6340,3365
20240215,114000,5151682970,6360,6370,6390,6360,11724
20240215,113900,5076984730,6360,6350,6370,6340,4126
20240215,113800,5050759370,6350,6340,6350,6340,6136
20240215,113700,5011803420,6340,6330,6350,6330,2601
20240215,113600,4995321120,6320,6340,6350,6320,4957
20240215,113500,4963905950,6340,6340,6350,6330,5037
20240215,113400,4931969830,6330,6340,6340,6330,1047
20240215,113300,4925338600,6330,6320,6340,6320,2348
20240215,113200,4910468990,6310,6330,6340,6300,7791
20240215,113100,4861292440,6330,6340,6340,6320,4638
20240215,113000,4831938030,6350,6350,6360,6330,9161
20240215,112900,4773834850,6350,6370,6370,6340,17912
20240215,112800,4660054870,6370,6350,6370,6350,15786
20240215,112700,4559602560,6350,6360,6370,6340,10316
20240215,112600,4494004650,6360,6350,6360,6340,12369
20240215,112500,4415391400,6350,6340,6350,6330,14264
20240215,112400,4324876890,6340,6290,6340,6290,36972
20240215,112300,4091728390,6290,6280,6290,6280,2266
20240215,112200,4077487620,6290,6300,6300,6290,1807
20240215,112100,4066115930,6310,6300,6310,6270,2442
20240215,112000,4050740300,6290,6300,6310,6260,2781
20240215,111900,4033219100,6300,6280,6300,6280,9090
20240215,111800,3976043320,6280,6270,6280,6260,1359
20240215,111700,3967519390,6270,6260,6280,6260,2017
20240215,111600,3954877470,6260,6260,6270,6260,1972
20240215,111500,3942517210,6260,6260,6260,6240,1487
20240215,111400,3933220530,6260,6240,6260,6240,1169
20240215,111300,3925915520,6230,6220,6230,6220,329
20240215,111200,3923868140,6230,6240,6240,6220,375
20240215,111100,3921531270,6240,6230,6240,6230,446
20240215,111000,3918752330,6210,6230,6240,6210,1874
20240215,110900,3907090570,6230,6250,6250,6230,205
20240215,110800,3905811820,6250,6240,6250,6230,2311
20240215,110700,3891378320,6240,6230,6240,6230,284
20240215,110600,3889608950,6230,6240,6240,6230,421
20240215,110500,3886983450,6250,6260,6260,6220,648
20240215,110400,3882939510,6260,6210,6260,6210,8258
20240215,110300,3831464830,6210,6220,6220,6210,400
20240215,110200,3828979830,6230,6200,6230,6190,1864
20240215,110100,3817401840,6210,6210,6210,6190,1372
20240215,110000,3808895620,6220,6200,6220,6190,3724
20240215,105900,3785806810,6210,6230,6240,6190,9404
20240215,105800,3727486750,6250,6240,6250,6240,1226
20240215,105700,3719835010,6240,6240,6250,6220,1638
20240215,105600,3709622280,6240,6240,6240,6240,644
20240215,105500,3705603720,6240,6240,6250,6240,416
20240215,105400,3703007850,6240,6240,6240,6240,481
20240215,105300,3700006410,6240,6250,6260,6240,236
20240215,105200,3698530560,6270,6270,6270,6260,172
20240215,105100,3697453780,6250,6250,6270,6250,777
20240215,105000,3692590950,6250,6250,6250,6250,329
20240215,104900,3690534700,6250,6250,6250,6220,383
20240215,104800,3688148870,6230,6260,6260,6230,5894
20240215,104700,3651307480,6260,6260,6260,6250,1199
20240215,104600,3643807920,6260,6280,6280,6260,4696
20240215,104500,3614375390,6280,6250,6290,6250,2913
20240215,104400,3596126410,6250,6230,6250,6230,904
20240215,104300,3590485070,6220,6230,6230,6210,44
20240215,104200,3590211790,6240,6210,6250,6210,326
20240215,104100,3588183160,6210,6200,6220,6200,379
20240215,104000,3585828510,6200,6200,6220,6200,914
20240215,103900,3580160290,6200,6200,6200,6200,713
20240215,103800,3575739690,6220,6200,6220,6190,1287
20240215,103700,3567761810,6200,6220,6220,6200,2200
20240215,103600,3554108180,6210,6200,6220,6190,1605
20240215,103500,3544153890,6200,6200,6220,6200,1134
20240215,103400,3537121870,6200,6230,6240,6200,2529
20240215,103300,3521407340,6250,6210,6250,6210,3715
20240215,103200,3498253270,6210,6210,6210,6180,2045
20240215,103100,3485574060,6210,6200,6210,6180,2422
20240215,103000,3470543760,6200,6220,6220,6180,1694
20240215,102900,3460061580,6170,6190,6210,6170,4214
20240215,102800,3433990320,6190,6230,6230,6170,2149
20240215,102700,3420681240,6240,6240,6240,6150,8012
20240215,102600,3371005180,6240,6210,6250,6210,2996
20240215,102500,3352313600,6220,6280,6280,6200,12852
20240215,102400,3272139290,6270,6270,6280,6260,1822
20240215,102300,3260717970,6270,6290,6300,6270,2502
20240215,102200,3245003250,6290,6320,6320,6260,13958
20240215,102100,3157206660,6330,6330,6340,6320,2408
20240215,102000,3141976840,6320,6340,6370,6320,15817
20240215,101900,3041619130,6340,6340,6380,6320,16178
20240215,101800,2938752870,6370,6270,6390,6270,33279
20240215,101700,2728046360,6260,6290,6300,6260,10798
20240215,101600,2660256330,6290,6320,6330,6290,23146
20240215,101500,2514291770,6310,6290,6340,6290,31873
20240215,101400,2313205870,6290,6290,6300,6280,21777
20240215,101300,2176231020,6290,6270,6290,6270,23539
20240215,101200,2028369960,6270,6230,6270,6220,27488
20240215,101100,1856566990,6230,6200,6230,6190,15923
20240215,101000,1757617230,6200,6170,6200,6160,9991
20240215,100900,1695735180,6190,6180,6190,6170,1693
20240215,100800,1685278170,6180,6170,6190,6170,2188
20240215,100700,1671761320,6190,6180,6190,6170,1948
20240215,100600,1659721270,6190,6200,6200,6160,2731
20240215,100500,1642850840,6200,6180,6200,6170,11808
20240215,100400,1569799630,6190,6120,6190,6120,18056
20240215,100300,1458641410,6120,6120,6120,6120,14
20240215,100200,1458555730,6120,6110,6120,6110,104
20240215,100100,1457920250,6120,6140,6140,6120,1863
20240215,100000,1446488410,6140,6130,6150,6130,5703
20240215,095900,1411477270,6120,6110,6120,6110,3231
20240215,095800,1391715240,6110,6100,6110,6100,1086
20240215,095700,1385087060,6080,6100,6100,6080,459
20240215,095600,1382296320,6100,6090,6100,6080,924
20240215,095500,1376668110,6080,6060,6090,6060,388
20240215,095400,1374305270,6050,6050,6090,6050,1073
20240215,095300,1367796320,6050,6050,6080,6050,2364
20240215,095200,1353494060,6050,6090,6090,6050,3674
20240215,095100,1331249460,6090,6080,6100,6060,92
20240215,095000,1330690430,6090,6090,6090,6060,1639
20240215,094900,1320721030,6090,6090,6100,6070,819
20240215,094800,1315746800,6090,6090,6090,6070,1521
20240215,094700,1306504410,6100,6110,6110,6040,9795
20240215,094600,1247217660,6060,6110,6120,6060,11395
20240215,094500,1177934730,6110,6130,6130,6110,2026
20240215,094400,1165554690,6130,6120,6130,6120,1028
20240215,094300,1159253080,6130,6120,6130,6120,2853
20240215,094200,1141766230,6130,6130,6140,6120,631
20240215,094100,1137899180,6140,6110,6140,6100,1831
20240215,094000,1126691640,6110,6120,6130,6110,281
20240215,093900,1124973730,6130,6130,6130,6110,557
20240215,093800,1121561960,6100,6090,6130,6090,2215
20240215,093700,1108043840,6090,6090,6100,6080,2678
20240215,093600,1091734540,6090,6110,6110,6090,2778
20240215,093500,1074797840,6110,6130,6140,6110,1859
20240215,093400,1063420090,6140,6110,6140,6100,3795
20240215,093300,1040211980,6100,6090,6110,6090,899
20240215,093200,1034732530,6110,6100,6110,6090,2136
20240215,093100,1021716240,6100,6120,6120,6090,5621
20240215,093000,987409020,6120,6130,6130,6110,1199
20240215,092900,980077470,6120,6130,6130,6120,799
20240215,092800,975184900,6130,6120,6130,6120,471
20240215,092700,972300110,6130,6140,6150,6130,2421
20240215,092600,957439800,6140,6170,6170,6140,6153
20240215,092500,919583130,6170,6150,6170,6140,7521
20240215,092400,873279620,6150,6140,6160,6140,5430
20240215,092300,839868290,6140,6110,6140,6100,7766
20240215,092200,792227810,6140,6130,6140,6090,5600
20240215,092100,758055290,6120,6120,6130,6120,2735
20240215,092000,741314590,6150,6130,6150,6120,2704
20240215,091900,724747100,6160,6140,6160,6130,3161
20240215,091800,705310600,6130,6170,6170,6130,4935
20240215,091700,674954300,6170,6180,6180,6140,6846
20240215,091600,632737320,6180,6150,6180,6110,6273
20240215,091500,594167980,6140,6120,6150,6090,5628
20240215,091400,559611600,6120,6070,6120,6070,4248
20240215,091300,533736420,6060,6040,6060,6030,3156
20240215,091200,514664740,6050,6030,6050,6030,1337
20240215,091100,506585560,6030,6050,6050,6030,1419
20240215,091000,498021720,6050,6060,6070,6040,3923
20240215,090900,474292130,6070,6070,6080,6050,677
20240215,090800,470190530,6070,6080,6080,6040,1086
20240215,090700,463590050,6080,6030,6080,6020,5326
20240215,090600,431351290,6030,6030,6030,6020,3427
20240215,090500,410691040,6030,6050,6050,6020,1982
20240215,090400,398746360,6040,6030,6040,6020,2552
20240215,090300,383360200,6040,6040,6050,6030,5188
20240215,090200,352042730,6040,6050,6060,6030,11323
20240215,090100,283642790,6050,6080,6080,6030,8726
20240215,090000,230704780,6080,6190,6190,6070,37481