stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,211400,3406272210,6040,6040,6040,6040,8538
20240216,211300,3406272210,6040,6040,6040,6040,0
20240216,211200,3406272210,6040,6040,6040,6040,0
20240216,211100,3406272210,6040,6040,6040,6040,0
20240216,211000,3406272210,6040,6040,6040,6040,0
20240216,210900,3406272210,6040,6040,6040,6040,0
20240216,210800,3406272210,6040,6040,6040,6040,0
20240216,210700,3406272210,6040,6040,6040,6040,0
20240216,210600,3406272210,6040,6040,6040,6040,0
20240216,210500,3406272210,6040,6040,6040,6040,0
20240216,210400,3406272210,6040,6040,6040,6040,0
20240216,210300,3406272210,6040,6040,6040,6040,0
20240216,210200,3406272210,6040,6040,6040,6040,0
20240216,210100,3406272210,6040,6040,6040,6040,0
20240216,210000,3406272210,6040,6040,6040,6040,0
20240216,205900,3406272210,6040,6040,6040,6040,0
20240216,205800,3406272210,6040,6040,6040,6040,0
20240216,205700,3406272210,6040,6040,6040,6040,0
20240216,205600,3406272210,6040,6040,6040,6040,0
20240216,205500,3406272210,6040,6040,6040,6040,0
20240216,205400,3406272210,6040,6040,6040,6040,0
20240216,205300,3406272210,6040,6040,6040,6040,0
20240216,205200,3406272210,6040,6040,6040,6040,0
20240216,205100,3406272210,6040,6040,6040,6040,0
20240216,205000,3406272210,6040,6040,6040,6040,0
20240216,204900,3406272210,6040,6040,6040,6040,0
20240216,204800,3406272210,6040,6040,6040,6040,0
20240216,204700,3406272210,6040,6040,6040,6040,0
20240216,204600,3406272210,6040,6040,6040,6040,0
20240216,204500,3406272210,6040,6040,6040,6040,0
20240216,204400,3406272210,6040,6040,6040,6040,8538
20240216,204300,3406272210,6040,6040,6040,6040,0
20240216,204200,3406272210,6040,6040,6040,6040,0
20240216,204100,3406272210,6040,6040,6040,6040,0
20240216,204000,3406272210,6040,6040,6040,6040,0
20240216,203900,3406272210,6040,6040,6040,6040,0
20240216,203800,3406272210,6040,6040,6040,6040,0
20240216,203700,3406272210,6040,6040,6040,6040,0
20240216,203600,3406272210,6040,6040,6040,6040,0
20240216,203500,3406272210,6040,6040,6040,6040,0
20240216,203400,3406272210,6040,6040,6040,6040,0
20240216,203300,3406272210,6040,6040,6040,6040,0
20240216,203200,3406272210,6040,6040,6040,6040,0
20240216,203100,3406272210,6040,6040,6040,6040,0
20240216,203000,3406272210,6040,6040,6040,6040,0
20240216,202900,3406272210,6040,6040,6040,6040,0
20240216,202800,3406272210,6040,6040,6040,6040,0
20240216,202700,3406272210,6040,6040,6040,6040,0
20240216,202600,3406272210,6040,6040,6040,6040,0
20240216,202500,3406272210,6040,6040,6040,6040,0
20240216,202400,3406272210,6040,6040,6040,6040,0
20240216,202300,3406272210,6040,6040,6040,6040,0
20240216,202200,3406272210,6040,6040,6040,6040,0
20240216,202100,3406272210,6040,6040,6040,6040,0
20240216,202000,3406272210,6040,6040,6040,6040,0
20240216,201900,3406272210,6040,6040,6040,6040,0
20240216,201800,3406272210,6040,6040,6040,6040,0
20240216,201700,3406272210,6040,6040,6040,6040,0
20240216,201600,3406272210,6040,6040,6040,6040,0
20240216,201500,3406272210,6040,6040,6040,6040,0
20240216,201400,3406272210,6040,6040,6040,6040,8538
20240216,201300,3406272210,6040,6040,6040,6040,0
20240216,201200,3406272210,6040,6040,6040,6040,0
20240216,201100,3406272210,6040,6040,6040,6040,0
20240216,201000,3406272210,6040,6040,6040,6040,0
20240216,200900,3406272210,6040,6040,6040,6040,0
20240216,200800,3406272210,6040,6040,6040,6040,0
20240216,200700,3406272210,6040,6040,6040,6040,0
20240216,200600,3406272210,6040,6040,6040,6040,0
20240216,200500,3406272210,6040,6040,6040,6040,0
20240216,200400,3406272210,6040,6040,6040,6040,0
20240216,200300,3406272210,6040,6040,6040,6040,0
20240216,200200,3406272210,6040,6040,6040,6040,0
20240216,200100,3406272210,6040,6040,6040,6040,0
20240216,200000,3406272210,6040,6040,6040,6040,0
20240216,195900,3406272210,6040,6040,6040,6040,0
20240216,195800,3406272210,6040,6040,6040,6040,0
20240216,195700,3406272210,6040,6040,6040,6040,0
20240216,195600,3406272210,6040,6040,6040,6040,0
20240216,195500,3406272210,6040,6040,6040,6040,0
20240216,195400,3406272210,6040,6040,6040,6040,0
20240216,195300,3406272210,6040,6040,6040,6040,0
20240216,195200,3406272210,6040,6040,6040,6040,0
20240216,195100,3406272210,6040,6040,6040,6040,0
20240216,195000,3406272210,6040,6040,6040,6040,0
20240216,194900,3406272210,6040,6040,6040,6040,0
20240216,194800,3406272210,6040,6040,6040,6040,0
20240216,194700,3406272210,6040,6040,6040,6040,0
20240216,194600,3406272210,6040,6040,6040,6040,0
20240216,194500,3406272210,6040,6040,6040,6040,0
20240216,194400,3406272210,6040,6040,6040,6040,8538
20240216,194300,3406272210,6040,6040,6040,6040,0
20240216,194200,3406272210,6040,6040,6040,6040,0
20240216,194100,3406272210,6040,6040,6040,6040,0
20240216,194000,3406272210,6040,6040,6040,6040,0
20240216,193900,3406272210,6040,6040,6040,6040,0
20240216,193800,3406272210,6040,6040,6040,6040,0
20240216,193700,3406272210,6040,6040,6040,6040,0
20240216,193600,3406272210,6040,6040,6040,6040,0
20240216,193500,3406272210,6040,6040,6040,6040,0
20240216,193400,3406272210,6040,6040,6040,6040,0
20240216,193300,3406272210,6040,6040,6040,6040,0
20240216,193200,3406272210,6040,6040,6040,6040,0
20240216,193100,3406272210,6040,6040,6040,6040,0
20240216,193000,3406272210,6040,6040,6040,6040,0
20240216,192900,3406272210,6040,6040,6040,6040,0
20240216,192800,3406272210,6040,6040,6040,6040,0
20240216,192700,3406272210,6040,6040,6040,6040,0
20240216,192600,3406272210,6040,6040,6040,6040,0
20240216,192500,3406272210,6040,6040,6040,6040,0
20240216,192400,3406272210,6040,6040,6040,6040,0
20240216,192300,3406272210,6040,6040,6040,6040,0
20240216,192200,3406272210,6040,6040,6040,6040,0
20240216,192100,3406272210,6040,6040,6040,6040,0
20240216,192000,3406272210,6040,6040,6040,6040,0
20240216,191900,3406272210,6040,6040,6040,6040,0
20240216,191800,3406272210,6040,6040,6040,6040,0
20240216,191700,3406272210,6040,6040,6040,6040,0
20240216,191600,3406272210,6040,6040,6040,6040,0
20240216,191500,3406272210,6040,6040,6040,6040,0
20240216,191400,3406272210,6040,6040,6040,6040,8538
20240216,191300,3406272210,6040,6040,6040,6040,0
20240216,191200,3406272210,6040,6040,6040,6040,0
20240216,191100,3406272210,6040,6040,6040,6040,0
20240216,191000,3406272210,6040,6040,6040,6040,0
20240216,190900,3406272210,6040,6040,6040,6040,0
20240216,190800,3406272210,6040,6040,6040,6040,0
20240216,190700,3406272210,6040,6040,6040,6040,0
20240216,190600,3406272210,6040,6040,6040,6040,0
20240216,190500,3406272210,6040,6040,6040,6040,0
20240216,190400,3406272210,6040,6040,6040,6040,0
20240216,190300,3406272210,6040,6040,6040,6040,0
20240216,190200,3406272210,6040,6040,6040,6040,0
20240216,190100,3406272210,6040,6040,6040,6040,0
20240216,190000,3406272210,6040,6040,6040,6040,0
20240216,185900,3406272210,6040,6040,6040,6040,0
20240216,185800,3406272210,6040,6040,6040,6040,0
20240216,185700,3406272210,6040,6040,6040,6040,0
20240216,185600,3406272210,6040,6040,6040,6040,0
20240216,185500,3406272210,6040,6040,6040,6040,0
20240216,185400,3406272210,6040,6040,6040,6040,0
20240216,185300,3406272210,6040,6040,6040,6040,0
20240216,185200,3406272210,6040,6040,6040,6040,0
20240216,185100,3406272210,6040,6040,6040,6040,0
20240216,185000,3406272210,6040,6040,6040,6040,0
20240216,184900,3406272210,6040,6040,6040,6040,0
20240216,184800,3406272210,6040,6040,6040,6040,0
20240216,184700,3406272210,6040,6040,6040,6040,0
20240216,184600,3406272210,6040,6040,6040,6040,0
20240216,184500,3406272210,6040,6040,6040,6040,0
20240216,184400,3406272210,6040,6040,6040,6040,8538
20240216,184300,3406272210,6040,6040,6040,6040,0
20240216,184200,3406272210,6040,6040,6040,6040,0
20240216,184100,3406272210,6040,6040,6040,6040,0
20240216,184000,3406272210,6040,6040,6040,6040,0
20240216,183900,3406272210,6040,6040,6040,6040,0
20240216,183800,3406272210,6040,6040,6040,6040,0
20240216,183700,3406272210,6040,6040,6040,6040,0
20240216,183600,3406272210,6040,6040,6040,6040,0
20240216,183500,3406272210,6040,6040,6040,6040,0
20240216,183400,3406272210,6040,6040,6040,6040,0
20240216,183300,3406272210,6040,6040,6040,6040,0
20240216,183200,3406272210,6040,6040,6040,6040,0
20240216,183100,3406272210,6040,6040,6040,6040,0
20240216,183000,3406272210,6040,6040,6040,6040,0
20240216,182900,3406272210,6040,6040,6040,6040,0
20240216,182800,3406272210,6040,6040,6040,6040,0
20240216,182700,3406272210,6040,6040,6040,6040,0
20240216,182600,3406272210,6040,6040,6040,6040,0
20240216,182500,3406272210,6040,6040,6040,6040,0
20240216,182400,3406272210,6040,6040,6040,6040,0
20240216,182300,3406272210,6040,6040,6040,6040,0
20240216,182200,3406272210,6040,6040,6040,6040,0
20240216,182100,3406272210,6040,6040,6040,6040,0
20240216,182000,3406272210,6040,6040,6040,6040,0
20240216,181900,3406272210,6040,6040,6040,6040,0
20240216,181800,3406272210,6040,6040,6040,6040,0
20240216,181700,3406272210,6040,6040,6040,6040,0
20240216,181600,3406272210,6040,6040,6040,6040,0
20240216,181500,3406272210,6040,6040,6040,6040,0
20240216,181400,3406272210,6040,6040,6040,6040,8538
20240216,181300,3406272210,6040,6040,6040,6040,0
20240216,181200,3406272210,6040,6040,6040,6040,0
20240216,181100,3406272210,6040,6040,6040,6040,0
20240216,181000,3406272210,6040,6040,6040,6040,0
20240216,180900,3406272210,6040,6040,6040,6040,0
20240216,180800,3406272210,6040,6040,6040,6040,0
20240216,180700,3406272210,6040,6040,6040,6040,0
20240216,180600,3406272210,6040,6040,6040,6040,0
20240216,180500,3406272210,6040,6040,6040,6040,0
20240216,180400,3406272210,6040,6040,6040,6040,0
20240216,180300,3406272210,6040,6040,6040,6040,0
20240216,180200,3406272210,6040,6040,6040,6040,0
20240216,180100,3406272210,6040,6040,6040,6040,0
20240216,180000,3406272210,6040,6040,6040,6040,0
20240216,175900,3406272210,6040,6040,6040,6040,0
20240216,175800,3406272210,6040,6040,6040,6040,0
20240216,175700,3406272210,6040,6040,6040,6040,0
20240216,175600,3406272210,6040,6040,6040,6040,0
20240216,175500,3406272210,6040,6040,6040,6040,0
20240216,175400,3406272210,6040,6040,6040,6040,0
20240216,175300,3406272210,6040,6040,6040,6040,0
20240216,175200,3406272210,6040,6040,6040,6040,0
20240216,175100,3406272210,6040,6040,6040,6040,0
20240216,175000,3406272210,6040,6040,6040,6040,0
20240216,174900,3406272210,6040,6040,6040,6040,0
20240216,174800,3406272210,6040,6040,6040,6040,0
20240216,174700,3406272210,6040,6040,6040,6040,0
20240216,174600,3406272210,6040,6040,6040,6040,0
20240216,174500,3406272210,6040,6040,6040,6040,0
20240216,174400,3406272210,6040,6040,6040,6040,8538
20240216,174300,3406272210,6040,6040,6040,6040,0
20240216,174200,3406272210,6040,6040,6040,6040,0
20240216,174100,3406272210,6040,6040,6040,6040,0
20240216,174000,3406272210,6040,6040,6040,6040,0
20240216,173900,3406272210,6040,6040,6040,6040,0
20240216,173800,3406272210,6040,6040,6040,6040,0
20240216,173700,3406272210,6040,6040,6040,6040,0
20240216,173600,3406272210,6040,6040,6040,6040,0
20240216,173500,3406272210,6040,6040,6040,6040,0
20240216,173400,3406272210,6040,6040,6040,6040,0
20240216,173300,3406272210,6040,6040,6040,6040,0
20240216,173200,3406272210,6040,6040,6040,6040,0
20240216,173100,3406272210,6040,6040,6040,6040,0
20240216,173000,3406272210,6040,6040,6040,6040,0
20240216,172900,3406272210,6040,6040,6040,6040,0
20240216,172800,3406272210,6040,6040,6040,6040,0
20240216,172700,3406272210,6040,6040,6040,6040,0
20240216,172600,3406272210,6040,6040,6040,6040,0
20240216,172500,3406272210,6040,6040,6040,6040,0
20240216,172400,3406272210,6040,6040,6040,6040,0
20240216,172300,3406272210,6040,6040,6040,6040,0
20240216,172200,3406272210,6040,6040,6040,6040,0
20240216,172100,3406272210,6040,6040,6040,6040,0
20240216,172000,3406272210,6040,6040,6040,6040,0
20240216,171900,3406272210,6040,6040,6040,6040,0
20240216,171800,3406272210,6040,6040,6040,6040,0
20240216,171700,3406272210,6040,6040,6040,6040,0
20240216,171600,3406272210,6040,6040,6040,6040,0
20240216,171500,3406272210,6040,6040,6040,6040,0
20240216,171400,3406272210,6040,6040,6040,6040,8538
20240216,171300,3406272210,6040,6040,6040,6040,0
20240216,171200,3406272210,6040,6040,6040,6040,0
20240216,171100,3406272210,6040,6040,6040,6040,0
20240216,171000,3406272210,6040,6040,6040,6040,0
20240216,170900,3406272210,6040,6040,6040,6040,0
20240216,170800,3406272210,6040,6040,6040,6040,0
20240216,170700,3406272210,6040,6040,6040,6040,0
20240216,170600,3406272210,6040,6040,6040,6040,0
20240216,170500,3406272210,6040,6040,6040,6040,0
20240216,170400,3406272210,6040,6040,6040,6040,0
20240216,170300,3406272210,6040,6040,6040,6040,0
20240216,170200,3406272210,6040,6040,6040,6040,0
20240216,170100,3406272210,6040,6040,6040,6040,0
20240216,170000,3406272210,6040,6040,6040,6040,0
20240216,165900,3406272210,6040,6040,6040,6040,0
20240216,165800,3406272210,6040,6040,6040,6040,0
20240216,165700,3406272210,6040,6040,6040,6040,0
20240216,165600,3406272210,6040,6040,6040,6040,0
20240216,165500,3406272210,6040,6040,6040,6040,0
20240216,165400,3406272210,6040,6040,6040,6040,0
20240216,165300,3406272210,6040,6040,6040,6040,0
20240216,165200,3406272210,6040,6040,6040,6040,0
20240216,165100,3406272210,6040,6040,6040,6040,0
20240216,165000,3406272210,6040,6040,6040,6040,0
20240216,164900,3406272210,6040,6040,6040,6040,0
20240216,164800,3406272210,6040,6040,6040,6040,0
20240216,164700,3406272210,6040,6040,6040,6040,0
20240216,164600,3406272210,6040,6040,6040,6040,0
20240216,164500,3406272210,6040,6040,6040,6040,0
20240216,164400,3406272210,6040,6040,6040,6040,8538
20240216,164300,3406272210,6040,6040,6040,6040,0
20240216,164200,3406272210,6040,6040,6040,6040,0
20240216,164100,3406272210,6040,6040,6040,6040,0
20240216,164000,3406272210,6040,6040,6040,6040,0
20240216,163900,3406272210,6040,6040,6040,6040,0
20240216,163800,3406272210,6040,6040,6040,6040,0
20240216,163700,3406272210,6040,6040,6040,6040,0
20240216,163600,3406272210,6040,6040,6040,6040,0
20240216,163500,3406272210,6040,6040,6040,6040,0
20240216,163400,3406272210,6040,6040,6040,6040,0
20240216,163300,3406272210,6040,6040,6040,6040,0
20240216,163200,3406272210,6040,6040,6040,6040,0
20240216,163100,3406272210,6040,6040,6040,6040,0
20240216,163000,3406272210,6040,6040,6040,6040,0
20240216,162900,3406272210,6040,6040,6040,6040,0
20240216,162800,3406272210,6040,6040,6040,6040,0
20240216,162700,3406272210,6040,6040,6040,6040,0
20240216,162600,3406272210,6040,6040,6040,6040,0
20240216,162500,3406272210,6040,6040,6040,6040,0
20240216,162400,3406272210,6040,6040,6040,6040,0
20240216,162300,3406272210,6040,6040,6040,6040,0
20240216,162200,3406272210,6040,6040,6040,6040,0
20240216,162100,3406272210,6040,6040,6040,6040,0
20240216,162000,3406272210,6040,6040,6040,6040,0
20240216,161900,3406272210,6040,6040,6040,6040,0
20240216,161800,3406272210,6040,6040,6040,6040,0
20240216,161700,3406272210,6040,6040,6040,6040,0
20240216,161600,3406272210,6040,6040,6040,6040,0
20240216,161500,3406272210,6040,6040,6040,6040,0
20240216,161400,3406272210,6040,6040,6040,6040,8538
20240216,161300,3406272210,6040,6040,6040,6040,0
20240216,161200,3406272210,6040,6040,6040,6040,0
20240216,161100,3406272210,6040,6040,6040,6040,0
20240216,161000,3406272210,6040,6040,6040,6040,0
20240216,160900,3406272210,6040,6040,6040,6040,0
20240216,160800,3406272210,6040,6040,6040,6040,0
20240216,160700,3406272210,6040,6040,6040,6040,0
20240216,160600,3406272210,6040,6040,6040,6040,0
20240216,160500,3406272210,6040,6040,6040,6040,0
20240216,160400,3406272210,6040,6040,6040,6040,0
20240216,160300,3406272210,6040,6040,6040,6040,0
20240216,160200,3406272210,6040,6040,6040,6040,0
20240216,160100,3406272210,6040,6040,6040,6040,0
20240216,160000,3406272210,6040,6040,6040,6040,0
20240216,155900,3406272210,6040,6040,6040,6040,0
20240216,155800,3406272210,6040,6040,6040,6040,0
20240216,155700,3406272210,6040,6040,6040,6040,0
20240216,155600,3406272210,6040,6040,6040,6040,0
20240216,155500,3406272210,6040,6040,6040,6040,0
20240216,155400,3406272210,6040,6040,6040,6040,0
20240216,155300,3406272210,6040,6040,6040,6040,0
20240216,155200,3406272210,6040,6040,6040,6040,0
20240216,155100,3406272210,6040,6040,6040,6040,0
20240216,155000,3406272210,6040,6040,6040,6040,0
20240216,154900,3406272210,6040,6040,6040,6040,0
20240216,154800,3406272210,6040,6040,6040,6040,0
20240216,154700,3406272210,6040,6040,6040,6040,0
20240216,154600,3406272210,6040,6040,6040,6040,0
20240216,154500,3406272210,6040,6040,6040,6040,0
20240216,154400,3406272210,6040,6040,6040,6040,8538
20240216,154300,3406272210,6040,6040,6040,6040,0
20240216,154200,3406272210,6040,6040,6040,6040,0
20240216,154100,3406272210,6040,6040,6040,6040,0
20240216,154000,3406272210,6040,6040,6040,6040,0
20240216,153900,3406272210,6040,6040,6040,6040,0
20240216,153800,3406272210,6040,6040,6040,6040,0
20240216,153700,3406272210,6040,6040,6040,6040,0
20240216,153600,3406272210,6040,6040,6040,6040,0
20240216,153500,3406272210,6040,6040,6040,6040,0
20240216,153400,3406272210,6040,6040,6040,6040,0
20240216,153300,3406272210,6040,6040,6040,6040,0
20240216,153200,3406272210,6040,6040,6040,6040,0
20240216,153100,3406272210,6040,6040,6040,6040,0
20240216,153000,3406272210,6040,6040,6040,6040,8538
20240216,152900,3354702690,6040,6040,6040,6040,0
20240216,152800,3354702690,6040,6040,6040,6040,0
20240216,152700,3354702690,6040,6040,6040,6040,0
20240216,152600,3354702690,6040,6040,6040,6040,0
20240216,152500,3354702690,6040,6040,6040,6040,0
20240216,152400,3354702690,6040,6040,6040,6040,0
20240216,152300,3354702690,6040,6040,6040,6040,0
20240216,152200,3354702690,6040,6040,6040,6040,0
20240216,152100,3354702690,6040,6040,6040,6040,0
20240216,152000,3354702690,6040,6040,6040,6040,0
20240216,151900,3354702690,6040,6040,6060,6040,1139
20240216,151800,3347816960,6040,6050,6050,6040,366
20240216,151700,3345605770,6040,6060,6070,6040,1060
20240216,151600,3339179420,6070,6070,6070,6070,178
20240216,151500,3338098960,6080,6050,6080,6040,2726
20240216,151400,3321543430,6040,6040,6040,6040,0
20240216,151300,3321543430,6040,6060,6060,6040,1706
20240216,151200,3311221940,6060,6060,6060,6060,1502
20240216,151100,3302119820,6060,6050,6060,6050,581
20240216,151000,3298600970,6010,6060,6070,6010,10070
20240216,150900,3237843420,6060,6050,6060,6040,310
20240216,150800,3235969290,6050,6040,6050,6040,770
20240216,150700,3231316650,6040,6050,6070,6040,941
20240216,150600,3225632970,6070,6040,6070,6040,2041
20240216,150500,3213296330,6040,6050,6050,6040,51
20240216,150400,3212988270,6080,6070,6080,6070,210
20240216,150300,3211713470,6070,6080,6080,6070,8
20240216,150200,3211664840,6080,6060,6080,6050,1547
20240216,150100,3202302100,6050,6050,6060,6050,434
20240216,150000,3199676260,6050,6050,6050,6050,302
20240216,145900,3197849160,6060,6070,6080,6060,332
20240216,145800,3195836160,6070,6070,6080,6070,2888
20240216,145700,3178305200,6080,6080,6080,6080,110
20240216,145600,3177636400,6080,6080,6080,6080,6
20240216,145500,3177599920,6080,6080,6080,6080,66
20240216,145400,3177198640,6090,6080,6090,6080,236
20240216,145300,3175762530,6090,6090,6090,6090,1000
20240216,145200,3169672530,6070,6080,6090,6070,2310
20240216,145100,3155628320,6080,6080,6080,6070,1723
20240216,145000,3145165480,6080,6080,6080,6080,321
20240216,144900,3143213800,6070,6070,6080,6070,89
20240216,144800,3142673070,6080,6070,6080,6070,182
20240216,144700,3141567330,6070,6050,6070,6050,313
20240216,144600,3139673400,6050,6070,6070,6050,450
20240216,144500,3136950380,6070,6070,6070,6070,115
20240216,144400,3136252330,6070,6070,6070,6040,551
20240216,144300,3132922760,6040,6050,6050,6040,639
20240216,144200,3129062660,6040,6040,6070,6030,726
20240216,144100,3124678320,6040,6070,6070,6010,26627
20240216,144000,2964011350,6070,6070,6070,6070,0
20240216,143900,2964011350,6070,6070,6070,6070,1124
20240216,143800,2957188670,6090,6090,6090,6080,218
20240216,143700,2955863150,6080,6080,6080,6080,1587
20240216,143600,2946214190,6080,6090,6100,6080,184
20240216,143500,2945095320,6090,6090,6090,6090,14
20240216,143400,2945010060,6080,6080,6080,6080,400
20240216,143300,2942578060,6090,6090,6100,6090,586
20240216,143200,2939009310,6090,6090,6090,6080,452
20240216,143100,2936258480,6090,6090,6090,6090,661
20240216,143000,2932232990,6090,6090,6090,6090,244
20240216,142900,2930747030,6100,6090,6100,6090,51
20240216,142800,2930436330,6100,6090,6100,6090,84
20240216,142700,2929924760,6090,6090,6090,6090,1995
20240216,142600,2917775210,6090,6080,6090,6080,71
20240216,142500,2917343520,6090,6080,6090,6080,1303
20240216,142400,2909408270,6080,6090,6090,6080,235
20240216,142300,2907977310,6090,6090,6090,6080,1181
20240216,142200,2900785070,6090,6090,6090,6090,101
20240216,142100,2900169980,6090,6090,6090,6080,637
20240216,142000,2896296960,6080,6080,6090,6080,1159
20240216,141900,2889245940,6090,6080,6090,6080,922
20240216,141800,2883638280,6090,6090,6090,6090,321
20240216,141700,2881683390,6090,6090,6090,6090,2355
20240216,141600,2867341440,6100,6100,6100,6100,346
20240216,141500,2865230840,6100,6100,6100,6080,177
20240216,141400,2864153150,6090,6090,6090,6090,40
20240216,141300,2863909550,6080,6080,6080,6080,5
20240216,141200,2863879150,6080,6080,6080,6080,30
20240216,141100,2863696750,6080,6080,6080,6080,0
20240216,141000,2863696750,6080,6100,6100,6080,251
20240216,140900,2862170650,6080,6090,6090,6080,600
20240216,140800,2858521640,6090,6090,6090,6080,133
20240216,140700,2857712670,6090,6090,6090,6080,151
20240216,140600,2856794090,6080,6090,6090,6080,383
20240216,140500,2854465440,6100,6100,6100,6100,2
20240216,140400,2854453240,6080,6090,6100,6080,842
20240216,140300,2849330090,6090,6080,6090,6080,558
20240216,140200,2845931890,6090,6090,6090,6090,890
20240216,140100,2840511790,6090,6090,6090,6090,10
20240216,140000,2840450890,6090,6090,6090,6090,110
20240216,135900,2839780990,6100,6110,6110,6100,1106
20240216,135800,2833032660,6100,6090,6100,6090,3098
20240216,135700,2814135050,6090,6100,6100,6090,223
20240216,135600,2812776930,6100,6100,6100,6100,105
20240216,135500,2812136430,6100,6100,6100,6100,0
20240216,135400,2812136430,6100,6090,6100,6090,12
20240216,135300,2812063340,6100,6100,6100,6100,30
20240216,135200,2811880340,6100,6100,6100,6080,1101
20240216,135100,2805165940,6090,6090,6090,6090,310
20240216,135000,2803278040,6090,6090,6090,6090,226
20240216,134900,2801901700,6090,6090,6090,6090,27
20240216,134800,2801737270,6100,6100,6100,6100,165
20240216,134700,2800730770,6100,6090,6100,6090,1460
20240216,134600,2791828870,6090,6080,6090,6080,1808
20240216,134500,2780818300,6080,6080,6080,6080,2
20240216,134400,2780806140,6080,6080,6080,6080,2
20240216,134300,2780793980,6080,6080,6080,6080,0
20240216,134200,2780793980,6080,6080,6080,6080,0
20240216,134100,2780793980,6080,6080,6080,6080,2
20240216,134000,2780781820,6080,6070,6080,6070,6
20240216,133900,2780745350,6070,6090,6090,6070,296
20240216,133800,2778945810,6090,6090,6090,6090,193
20240216,133700,2777770440,6090,6090,6090,6090,0
20240216,133600,2777770440,6090,6090,6090,6090,0
20240216,133500,2777770440,6090,6090,6090,6090,0
20240216,133400,2777770440,6090,6090,6090,6090,0
20240216,133300,2777770440,6090,6090,6090,6090,1379
20240216,133200,2769372330,6080,6100,6100,6080,635
20240216,133100,2765502380,6110,6100,6110,6100,1374
20240216,133000,2757113840,6100,6090,6100,6090,117
20240216,132900,2756401140,6090,6080,6090,6080,2977
20240216,132800,2738298500,6070,6070,6070,6070,621
20240216,132700,2734529030,6080,6080,6080,6070,651
20240216,132600,2730574410,6080,6080,6090,6080,663
20240216,132500,2726541930,6080,6070,6080,6070,645
20240216,132400,2722623780,6070,6060,6070,6060,106
20240216,132300,2721981360,6060,6070,6070,6060,1260
20240216,132200,2714334460,6070,6070,6070,6070,70
20240216,132100,2713909560,6060,6060,6060,6060,3
20240216,132000,2713891380,6070,6070,6070,6070,0
20240216,131900,2713891380,6070,6070,6070,6070,157
20240216,131800,2712938390,6060,6060,6060,6060,0
20240216,131700,2712938390,6060,6060,6070,6050,1526
20240216,131600,2703681870,6060,6060,6060,6060,250
20240216,131500,2702166870,6060,6070,6070,6060,352
20240216,131400,2700033600,6070,6070,6070,6070,7
20240216,131300,2699991110,6070,6070,6070,6070,0
20240216,131200,2699991110,6070,6060,6070,6060,18
20240216,131100,2699881900,6060,6070,6070,6060,81
20240216,131000,2699390840,6070,6070,6070,6070,1094
20240216,130900,2692750260,6060,6060,6060,6060,1003
20240216,130800,2686672080,6060,6060,6060,6060,56
20240216,130700,2686332720,6060,6070,6070,6060,106
20240216,130600,2685690300,6070,6070,6070,6070,261
20240216,130500,2684106030,6070,6070,6070,6070,461
20240216,130400,2681307760,6070,6060,6070,6050,1915
20240216,130300,2669705480,6060,6060,6060,6060,10
20240216,130200,2669644880,6060,6050,6060,6050,63
20240216,130100,2669263700,6050,6060,6060,6050,25
20240216,130000,2669112250,6060,6060,6060,6060,749
20240216,125900,2664573310,6060,6050,6060,6040,306
20240216,125800,2662722320,6050,6050,6050,6050,1
20240216,125700,2662716270,6040,6040,6040,6040,189
20240216,125600,2661574710,6040,6050,6050,6040,458
20240216,125500,2658806090,6060,6060,6060,6060,316
20240216,125400,2656891130,6060,6060,6060,6060,0
20240216,125300,2656891130,6060,6060,6060,6060,2
20240216,125200,2656879010,6040,6060,6060,6040,146
20240216,125100,2655997140,6050,6050,6050,6050,1069
20240216,125000,2649529690,6050,6060,6060,6050,215
20240216,124900,2648226940,6060,6060,6060,6060,0
20240216,124800,2648226940,6060,6060,6060,6060,111
20240216,124700,2647554280,6050,6050,6050,6040,2581
20240216,124600,2631947570,6050,6050,6050,6050,24
20240216,124500,2631802370,6050,6050,6060,6050,3159
20240216,124400,2612689230,6060,6060,6060,6060,92
20240216,124300,2612131710,6060,6060,6060,6050,1039
20240216,124200,2605835380,6060,6060,6060,6060,201
20240216,124100,2604617320,6060,6060,6060,6060,2
20240216,124000,2604605200,6060,6050,6060,6050,2489
20240216,123900,2589541550,6050,6050,6050,6040,1160
20240216,123800,2582525550,6050,6050,6050,6050,137
20240216,123700,2581696700,6050,6050,6050,6050,143
20240216,123600,2580831550,6050,6050,6050,6050,301
20240216,123500,2579010500,6040,6050,6050,6040,429
20240216,123400,2576419230,6050,6040,6050,6040,191
20240216,123300,2575265580,6040,6040,6040,6020,6843
20240216,123200,2534040220,6040,6030,6040,6030,1546
20240216,123100,2524716840,6040,6040,6040,6040,321
20240216,123000,2522778000,6030,6050,6050,6030,2194
20240216,122900,2509544330,6050,6050,6050,6040,111
20240216,122800,2508873080,6050,6040,6050,6040,1240
20240216,122700,2501383190,6050,6050,6050,6050,55
20240216,122600,2501050440,6050,6050,6050,6050,800
20240216,122500,2496210440,6050,6040,6050,6040,345
20240216,122400,2494126630,6040,6050,6050,6040,262
20240216,122300,2492543440,6050,6050,6050,6050,2425
20240216,122200,2477872190,6040,6040,6040,6040,69
20240216,122100,2477455430,6040,6040,6040,6040,271
20240216,122000,2475818590,6040,6030,6040,6020,1176
20240216,121900,2468728750,6040,6040,6050,6040,498
20240216,121800,2465719830,6050,6050,6050,6040,639
20240216,121700,2461854410,6040,6040,6040,6040,912
20240216,121600,2456345930,6040,6030,6040,6020,4610
20240216,121500,2428590840,6040,6040,6040,6040,40
20240216,121400,2428349240,6040,6030,6040,6030,1035
20240216,121300,2422108090,6030,6040,6040,6030,1619
20240216,121200,2412337030,6040,6040,6040,6040,100
20240216,121100,2411733030,6040,6030,6040,6030,512
20240216,121000,2408642530,6040,6030,6040,6030,953
20240216,120900,2402893910,6030,6050,6050,6030,1333
20240216,120800,2394848620,6050,6040,6050,6030,161
20240216,120700,2393876470,6040,6040,6050,6030,2476
20240216,120600,2378938950,6040,6040,6040,6040,113
20240216,120500,2378256430,6050,6050,6050,6050,27
20240216,120400,2378093080,6050,6050,6060,6050,322
20240216,120300,2376144780,6060,6060,6060,6060,1
20240216,120200,2376138720,6060,6060,6060,6060,64
20240216,120100,2375750880,6060,6050,6060,6050,895
20240216,120000,2370335840,6030,6050,6050,6030,227
20240216,115900,2368962510,6030,6050,6050,6030,1245
20240216,115800,2361448340,6040,6060,6060,6030,284
20240216,115700,2359732780,6060,6050,6060,6040,379
20240216,115600,2357442810,6050,6070,6070,6030,8893
20240216,115500,2303714250,6080,6080,6080,6080,2
20240216,115400,2303702090,6080,6080,6080,6080,1005
20240216,115300,2297591690,6080,6070,6080,6070,186
20240216,115200,2296462590,6090,6090,6090,6090,0
20240216,115100,2296462590,6090,6080,6090,6060,132
20240216,115000,2295662580,6090,6090,6090,6090,15
20240216,114900,2295571230,6060,6090,6090,6060,167
20240216,114800,2294559180,6060,6080,6090,6060,234
20240216,114700,2293136490,6090,6080,6090,6080,41
20240216,114600,2292887200,6080,6080,6080,6050,13
20240216,114500,2292808460,6080,6080,6080,6080,400
20240216,114400,2290376460,6080,6050,6080,6040,1668
20240216,114300,2280299090,6050,6080,6080,6050,2722
20240216,114200,2263823150,6080,6080,6080,6080,0
20240216,114100,2263823150,6080,6060,6080,6060,117
20240216,114000,2263113790,6060,6060,6060,6060,0
20240216,113900,2263113790,6060,6080,6090,6060,529
20240216,113800,2259899670,6090,6100,6100,6090,368
20240216,113700,2257656880,6100,6100,6100,6100,31
20240216,113600,2257467780,6080,6080,6080,6080,0
20240216,113500,2257467780,6080,6090,6100,6070,577
20240216,113400,2253965280,6070,6070,6070,6070,0
20240216,113300,2253965280,6070,6070,6070,6070,8
20240216,113200,2253916720,6070,6060,6100,6050,2943
20240216,113100,2236094820,6060,6080,6080,6060,936
20240216,113000,2230416870,6100,6100,6100,6100,0
20240216,112900,2230416870,6100,6070,6100,6050,12096
20240216,112800,2156968660,6080,6080,6080,6080,209
20240216,112700,2155697940,6090,6090,6090,6080,521
20240216,112600,2152527250,6080,6080,6080,6080,131
20240216,112500,2151730770,6090,6080,6090,6080,1672
20240216,112400,2141554460,6080,6090,6090,6080,52
20240216,112300,2141238290,6080,6080,6080,6080,1941
20240216,112200,2129437010,6090,6090,6100,6090,35
20240216,112100,2129223760,6080,6100,6100,6080,380
20240216,112000,2126910780,6090,6090,6090,6090,0
20240216,111900,2126910780,6090,6090,6090,6090,181
20240216,111800,2125808490,6090,6090,6090,6090,33
20240216,111700,2125607520,6090,6090,6090,6090,487
20240216,111600,2122641690,6100,6090,6100,6090,44
20240216,111500,2122373590,6090,6090,6090,6090,0
20240216,111400,2122373590,6090,6090,6100,6090,2664
20240216,111300,2106132830,6090,6100,6100,6090,12
20240216,111200,2106059730,6100,6090,6100,6090,398
20240216,111100,2103633930,6090,6090,6090,6090,1059
20240216,111000,2097184620,6080,6070,6080,6070,192
20240216,110900,2096017300,6080,6090,6090,6070,798
20240216,110800,2091172060,6090,6080,6090,6080,2516
20240216,110700,2075867740,6090,6090,6090,6090,65
20240216,110600,2075471890,6090,6090,6090,6090,640
20240216,110500,2071574290,6100,6100,6100,6100,71
20240216,110400,2071141190,6100,6090,6100,6090,899
20240216,110300,2065666260,6100,6100,6100,6090,216
20240216,110200,2064350660,6090,6110,6110,6090,4459
20240216,110100,2037151050,6110,6110,6110,6100,4207
20240216,110000,2011448600,6110,6110,6110,6100,633
20240216,105900,2007581000,6110,6110,6110,6100,865
20240216,105800,2002296920,6100,6100,6100,6100,898
20240216,105700,1996819120,6090,6080,6090,6070,4386
20240216,105600,1970135550,6080,6080,6080,6080,1865
20240216,105500,1958796350,6080,6090,6090,6080,317
20240216,105400,1956868970,6090,6080,6090,6080,95
20240216,105300,1956291350,6090,6090,6090,6090,10
20240216,105200,1956230450,6090,6090,6090,6080,40
20240216,105100,1955986910,6090,6080,6090,6070,1963
20240216,105000,1944064680,6080,6080,6090,6080,1602
20240216,104900,1934324510,6080,6100,6100,6080,208
20240216,104800,1933058940,6090,6090,6090,6090,2081
20240216,104700,1920385650,6100,6090,6100,6090,113
20240216,104600,1919697240,6100,6090,6100,6090,753
20240216,104500,1915111450,6100,6100,6100,6100,80
20240216,104400,1914623450,6100,6090,6100,6080,2101
20240216,104300,1901835440,6100,6100,6100,6100,4686
20240216,104200,1873250840,6100,6090,6110,6090,327
20240216,104100,1871257310,6100,6100,6100,6090,464
20240216,104000,1868430190,6100,6100,6100,6100,8
20240216,103900,1868381390,6100,6100,6100,6100,809
20240216,103800,1863446490,6100,6090,6100,6090,130
20240216,103700,1862654690,6100,6100,6100,6100,95
20240216,103600,1862075190,6100,6090,6100,6090,643
20240216,103500,1858157970,6100,6100,6100,6090,783
20240216,103400,1853389430,6090,6090,6100,6080,4355
20240216,103300,1826867570,6090,6090,6100,6090,19
20240216,103200,1826751850,6090,6090,6090,6090,479
20240216,103100,1823834740,6090,6090,6090,6080,877
20240216,103000,1818501810,6090,6080,6090,6080,1420
20240216,102900,1809868090,6080,6070,6080,6070,945
20240216,102800,1804130070,6070,6090,6090,6070,576
20240216,102700,1800628760,6080,6080,6080,6080,422
20240216,102600,1798063000,6080,6080,6080,6080,1017
20240216,102500,1791879640,6090,6090,6090,6080,2074
20240216,102400,1779268980,6090,6100,6100,6080,1490
20240216,102300,1770195370,6100,6100,6100,6090,186
20240216,102200,1769061020,6100,6120,6120,6100,242
20240216,102100,1767583320,6090,6100,6120,6090,1251
20240216,102000,1759955200,6110,6110,6130,6110,509
20240216,101900,1756843210,6110,6100,6130,6100,1128
20240216,101800,1749962280,6090,6100,6100,6090,1156
20240216,101700,1742918490,6100,6100,6100,6090,2122
20240216,101600,1729990360,6100,6110,6110,6100,2442
20240216,101500,1715083790,6110,6130,6130,6110,48
20240216,101400,1714790470,6110,6110,6110,6110,0
20240216,101300,1714790470,6110,6100,6110,6100,197
20240216,101200,1713587170,6100,6120,6120,6100,601
20240216,101100,1709919140,6110,6120,6120,6110,568
20240216,101000,1706446800,6120,6130,6130,6110,476
20240216,100900,1703533530,6120,6130,6140,6120,127
20240216,100800,1702754860,6130,6140,6140,6130,1147
20240216,100700,1695719080,6140,6140,6150,6140,128
20240216,100600,1694933120,6150,6160,6160,6140,255
20240216,100500,1693364770,6160,6150,6160,6150,3536
20240216,100400,1671618170,6150,6120,6150,6120,2064
20240216,100300,1658950340,6130,6130,6130,6120,161
20240216,100200,1657963920,6140,6130,6140,6120,230
20240216,100100,1656555090,6110,6100,6120,6100,321
20240216,100000,1654591170,6090,6130,6140,6090,8684
20240216,095900,1601602180,6120,6130,6130,6110,59
20240216,095800,1601241330,6110,6120,6130,6110,1632
20240216,095700,1591263590,6130,6120,6130,6120,1472
20240216,095600,1582246360,6120,6110,6120,6110,209
20240216,095500,1580968240,6110,6100,6110,6090,380
20240216,095400,1578652930,6080,6100,6120,6080,418
20240216,095300,1576102700,6080,6120,6120,6080,1107
20240216,095200,1569367960,6120,6100,6120,6080,598
20240216,095100,1565727710,6100,6120,6120,6100,353
20240216,095000,1563574350,6120,6120,6130,6100,1664
20240216,094900,1553398720,6130,6140,6140,6120,760
20240216,094800,1548739580,6130,6140,6150,6130,1312
20240216,094700,1540687290,6140,6150,6150,6140,3095
20240216,094600,1521673080,6150,6140,6150,6140,1540
20240216,094500,1512215410,6140,6130,6140,6120,1095
20240216,094400,1505502420,6120,6120,6140,6110,1053
20240216,094300,1499061040,6110,6110,6120,6100,1677
20240216,094200,1488814680,6070,6130,6130,6060,3435
20240216,094100,1467895490,6130,6140,6150,6120,1040
20240216,094000,1461513810,6140,6130,6140,6120,1060
20240216,093900,1455007120,6120,6080,6150,6080,4054
20240216,093800,1430272100,6070,6050,6070,6050,1617
20240216,093700,1420473510,6050,6070,6070,6050,1767
20240216,093600,1409770100,6070,6060,6070,6060,500
20240216,093500,1406735140,6070,6050,6070,6050,1086
20240216,093400,1400150210,6060,6020,6060,6020,2935
20240216,093300,1382436570,6030,6040,6050,6000,14106
20240216,093200,1297622820,6050,6040,6050,6030,2750
20240216,093100,1281009940,6040,6050,6060,6020,2034
20240216,093000,1268731540,6050,6030,6050,6030,1565
20240216,092900,1259270300,6040,6040,6040,6020,2561
20240216,092800,1243842230,6020,6030,6040,6020,1344
20240216,092700,1235733890,6040,6040,6050,6000,9218
20240216,092600,1180290380,6030,6060,6060,6030,10463
20240216,092500,1117066430,6060,6090,6090,6050,8334
20240216,092400,1066456950,6090,6080,6090,6080,1587
20240216,092300,1056798090,6080,6100,6100,6060,5342
20240216,092200,1024293170,6100,6090,6100,6090,3858
20240216,092100,1000761080,6060,6100,6100,6050,21719
20240216,092000,869028030,6100,6130,6140,6080,16184
20240216,091900,770239150,6130,6140,6160,6130,2912
20240216,091800,752376370,6140,6170,6170,6140,1298
20240216,091700,744390490,6170,6130,6170,6130,2169
20240216,091600,731084970,6150,6120,6150,6120,1026
20240216,091500,724805610,6130,6110,6150,6110,1038
20240216,091400,718448900,6110,6120,6120,6100,4812
20240216,091300,689060230,6120,6120,6120,6100,1330
20240216,091200,680936520,6120,6110,6120,6100,6336
20240216,091100,642249640,6100,6100,6110,6100,4035
20240216,091000,617632680,6110,6140,6140,6090,12751
20240216,090900,539792070,6140,6150,6160,6110,14079
20240216,090800,453448830,6160,6180,6190,6140,7076
20240216,090700,409930020,6180,6200,6200,6170,2805
20240216,090600,392585880,6200,6150,6200,6150,1913
20240216,090500,380746890,6150,6160,6190,6140,7555
20240216,090400,334309560,6190,6180,6190,6150,10232
20240216,090300,271133350,6180,6210,6210,6180,6990
20240216,090200,227884890,6230,6220,6240,6200,8433
20240216,090100,175511970,6230,6230,6260,6210,2778
20240216,090000,158217710,6250,6230,6250,6110,24409