stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,211600,2613857885,3395,3395,3395,3395,16511
20240216,211500,2613857885,3395,3395,3395,3395,0
20240216,211400,2613857885,3395,3395,3395,3395,0
20240216,211300,2613857885,3395,3395,3395,3395,0
20240216,211200,2613857885,3395,3395,3395,3395,0
20240216,211100,2613857885,3395,3395,3395,3395,0
20240216,211000,2613857885,3395,3395,3395,3395,0
20240216,210900,2613857885,3395,3395,3395,3395,0
20240216,210800,2613857885,3395,3395,3395,3395,0
20240216,210700,2613857885,3395,3395,3395,3395,0
20240216,210600,2613857885,3395,3395,3395,3395,0
20240216,210500,2613857885,3395,3395,3395,3395,0
20240216,210400,2613857885,3395,3395,3395,3395,0
20240216,210300,2613857885,3395,3395,3395,3395,0
20240216,210200,2613857885,3395,3395,3395,3395,0
20240216,210100,2613857885,3395,3395,3395,3395,0
20240216,210000,2613857885,3395,3395,3395,3395,0
20240216,205900,2613857885,3395,3395,3395,3395,0
20240216,205800,2613857885,3395,3395,3395,3395,0
20240216,205700,2613857885,3395,3395,3395,3395,0
20240216,205600,2613857885,3395,3395,3395,3395,0
20240216,205500,2613857885,3395,3395,3395,3395,0
20240216,205400,2613857885,3395,3395,3395,3395,0
20240216,205300,2613857885,3395,3395,3395,3395,0
20240216,205200,2613857885,3395,3395,3395,3395,0
20240216,205100,2613857885,3395,3395,3395,3395,0
20240216,205000,2613857885,3395,3395,3395,3395,0
20240216,204900,2613857885,3395,3395,3395,3395,0
20240216,204800,2613857885,3395,3395,3395,3395,0
20240216,204700,2613857885,3395,3395,3395,3395,0
20240216,204600,2613857885,3395,3395,3395,3395,16511
20240216,204500,2613857885,3395,3395,3395,3395,0
20240216,204400,2613857885,3395,3395,3395,3395,0
20240216,204300,2613857885,3395,3395,3395,3395,0
20240216,204200,2613857885,3395,3395,3395,3395,0
20240216,204100,2613857885,3395,3395,3395,3395,0
20240216,204000,2613857885,3395,3395,3395,3395,0
20240216,203900,2613857885,3395,3395,3395,3395,0
20240216,203800,2613857885,3395,3395,3395,3395,0
20240216,203700,2613857885,3395,3395,3395,3395,0
20240216,203600,2613857885,3395,3395,3395,3395,0
20240216,203500,2613857885,3395,3395,3395,3395,0
20240216,203400,2613857885,3395,3395,3395,3395,0
20240216,203300,2613857885,3395,3395,3395,3395,0
20240216,203200,2613857885,3395,3395,3395,3395,0
20240216,203100,2613857885,3395,3395,3395,3395,0
20240216,203000,2613857885,3395,3395,3395,3395,0
20240216,202900,2613857885,3395,3395,3395,3395,0
20240216,202800,2613857885,3395,3395,3395,3395,0
20240216,202700,2613857885,3395,3395,3395,3395,0
20240216,202600,2613857885,3395,3395,3395,3395,0
20240216,202500,2613857885,3395,3395,3395,3395,0
20240216,202400,2613857885,3395,3395,3395,3395,0
20240216,202300,2613857885,3395,3395,3395,3395,0
20240216,202200,2613857885,3395,3395,3395,3395,0
20240216,202100,2613857885,3395,3395,3395,3395,0
20240216,202000,2613857885,3395,3395,3395,3395,0
20240216,201900,2613857885,3395,3395,3395,3395,0
20240216,201800,2613857885,3395,3395,3395,3395,0
20240216,201700,2613857885,3395,3395,3395,3395,0
20240216,201600,2613857885,3395,3395,3395,3395,16511
20240216,201500,2613857885,3395,3395,3395,3395,0
20240216,201400,2613857885,3395,3395,3395,3395,0
20240216,201300,2613857885,3395,3395,3395,3395,0
20240216,201200,2613857885,3395,3395,3395,3395,0
20240216,201100,2613857885,3395,3395,3395,3395,0
20240216,201000,2613857885,3395,3395,3395,3395,0
20240216,200900,2613857885,3395,3395,3395,3395,0
20240216,200800,2613857885,3395,3395,3395,3395,0
20240216,200700,2613857885,3395,3395,3395,3395,0
20240216,200600,2613857885,3395,3395,3395,3395,0
20240216,200500,2613857885,3395,3395,3395,3395,0
20240216,200400,2613857885,3395,3395,3395,3395,0
20240216,200300,2613857885,3395,3395,3395,3395,0
20240216,200200,2613857885,3395,3395,3395,3395,0
20240216,200100,2613857885,3395,3395,3395,3395,0
20240216,200000,2613857885,3395,3395,3395,3395,0
20240216,195900,2613857885,3395,3395,3395,3395,0
20240216,195800,2613857885,3395,3395,3395,3395,0
20240216,195700,2613857885,3395,3395,3395,3395,0
20240216,195600,2613857885,3395,3395,3395,3395,0
20240216,195500,2613857885,3395,3395,3395,3395,0
20240216,195400,2613857885,3395,3395,3395,3395,0
20240216,195300,2613857885,3395,3395,3395,3395,0
20240216,195200,2613857885,3395,3395,3395,3395,0
20240216,195100,2613857885,3395,3395,3395,3395,0
20240216,195000,2613857885,3395,3395,3395,3395,0
20240216,194900,2613857885,3395,3395,3395,3395,0
20240216,194800,2613857885,3395,3395,3395,3395,0
20240216,194700,2613857885,3395,3395,3395,3395,0
20240216,194600,2613857885,3395,3395,3395,3395,16511
20240216,194500,2613857885,3395,3395,3395,3395,0
20240216,194400,2613857885,3395,3395,3395,3395,0
20240216,194300,2613857885,3395,3395,3395,3395,0
20240216,194200,2613857885,3395,3395,3395,3395,0
20240216,194100,2613857885,3395,3395,3395,3395,0
20240216,194000,2613857885,3395,3395,3395,3395,0
20240216,193900,2613857885,3395,3395,3395,3395,0
20240216,193800,2613857885,3395,3395,3395,3395,0
20240216,193700,2613857885,3395,3395,3395,3395,0
20240216,193600,2613857885,3395,3395,3395,3395,0
20240216,193500,2613857885,3395,3395,3395,3395,0
20240216,193400,2613857885,3395,3395,3395,3395,0
20240216,193300,2613857885,3395,3395,3395,3395,0
20240216,193200,2613857885,3395,3395,3395,3395,0
20240216,193100,2613857885,3395,3395,3395,3395,0
20240216,193000,2613857885,3395,3395,3395,3395,0
20240216,192900,2613857885,3395,3395,3395,3395,0
20240216,192800,2613857885,3395,3395,3395,3395,0
20240216,192700,2613857885,3395,3395,3395,3395,0
20240216,192600,2613857885,3395,3395,3395,3395,0
20240216,192500,2613857885,3395,3395,3395,3395,0
20240216,192400,2613857885,3395,3395,3395,3395,0
20240216,192300,2613857885,3395,3395,3395,3395,0
20240216,192200,2613857885,3395,3395,3395,3395,0
20240216,192100,2613857885,3395,3395,3395,3395,0
20240216,192000,2613857885,3395,3395,3395,3395,0
20240216,191900,2613857885,3395,3395,3395,3395,0
20240216,191800,2613857885,3395,3395,3395,3395,0
20240216,191700,2613857885,3395,3395,3395,3395,0
20240216,191600,2613857885,3395,3395,3395,3395,16511
20240216,191500,2613857885,3395,3395,3395,3395,0
20240216,191400,2613857885,3395,3395,3395,3395,0
20240216,191300,2613857885,3395,3395,3395,3395,0
20240216,191200,2613857885,3395,3395,3395,3395,0
20240216,191100,2613857885,3395,3395,3395,3395,0
20240216,191000,2613857885,3395,3395,3395,3395,0
20240216,190900,2613857885,3395,3395,3395,3395,0
20240216,190800,2613857885,3395,3395,3395,3395,0
20240216,190700,2613857885,3395,3395,3395,3395,0
20240216,190600,2613857885,3395,3395,3395,3395,0
20240216,190500,2613857885,3395,3395,3395,3395,0
20240216,190400,2613857885,3395,3395,3395,3395,0
20240216,190300,2613857885,3395,3395,3395,3395,0
20240216,190200,2613857885,3395,3395,3395,3395,0
20240216,190100,2613857885,3395,3395,3395,3395,0
20240216,190000,2613857885,3395,3395,3395,3395,0
20240216,185900,2613857885,3395,3395,3395,3395,0
20240216,185800,2613857885,3395,3395,3395,3395,0
20240216,185700,2613857885,3395,3395,3395,3395,0
20240216,185600,2613857885,3395,3395,3395,3395,0
20240216,185500,2613857885,3395,3395,3395,3395,0
20240216,185400,2613857885,3395,3395,3395,3395,0
20240216,185300,2613857885,3395,3395,3395,3395,0
20240216,185200,2613857885,3395,3395,3395,3395,0
20240216,185100,2613857885,3395,3395,3395,3395,0
20240216,185000,2613857885,3395,3395,3395,3395,0
20240216,184900,2613857885,3395,3395,3395,3395,0
20240216,184800,2613857885,3395,3395,3395,3395,0
20240216,184700,2613857885,3395,3395,3395,3395,0
20240216,184600,2613857885,3395,3395,3395,3395,16511
20240216,184500,2613857885,3395,3395,3395,3395,0
20240216,184400,2613857885,3395,3395,3395,3395,0
20240216,184300,2613857885,3395,3395,3395,3395,0
20240216,184200,2613857885,3395,3395,3395,3395,0
20240216,184100,2613857885,3395,3395,3395,3395,0
20240216,184000,2613857885,3395,3395,3395,3395,0
20240216,183900,2613857885,3395,3395,3395,3395,0
20240216,183800,2613857885,3395,3395,3395,3395,0
20240216,183700,2613857885,3395,3395,3395,3395,0
20240216,183600,2613857885,3395,3395,3395,3395,0
20240216,183500,2613857885,3395,3395,3395,3395,0
20240216,183400,2613857885,3395,3395,3395,3395,0
20240216,183300,2613857885,3395,3395,3395,3395,0
20240216,183200,2613857885,3395,3395,3395,3395,0
20240216,183100,2613857885,3395,3395,3395,3395,0
20240216,183000,2613857885,3395,3395,3395,3395,0
20240216,182900,2613857885,3395,3395,3395,3395,0
20240216,182800,2613857885,3395,3395,3395,3395,0
20240216,182700,2613857885,3395,3395,3395,3395,0
20240216,182600,2613857885,3395,3395,3395,3395,0
20240216,182500,2613857885,3395,3395,3395,3395,0
20240216,182400,2613857885,3395,3395,3395,3395,0
20240216,182300,2613857885,3395,3395,3395,3395,0
20240216,182200,2613857885,3395,3395,3395,3395,0
20240216,182100,2613857885,3395,3395,3395,3395,0
20240216,182000,2613857885,3395,3395,3395,3395,0
20240216,181900,2613857885,3395,3395,3395,3395,0
20240216,181800,2613857885,3395,3395,3395,3395,0
20240216,181700,2613857885,3395,3395,3395,3395,0
20240216,181600,2613857885,3395,3395,3395,3395,16511
20240216,181500,2613857885,3395,3395,3395,3395,0
20240216,181400,2613857885,3395,3395,3395,3395,0
20240216,181300,2613857885,3395,3395,3395,3395,0
20240216,181200,2613857885,3395,3395,3395,3395,0
20240216,181100,2613857885,3395,3395,3395,3395,0
20240216,181000,2613857885,3395,3395,3395,3395,0
20240216,180900,2613857885,3395,3395,3395,3395,0
20240216,180800,2613857885,3395,3395,3395,3395,0
20240216,180700,2613857885,3395,3395,3395,3395,0
20240216,180600,2613857885,3395,3395,3395,3395,0
20240216,180500,2613857885,3395,3395,3395,3395,0
20240216,180400,2613857885,3395,3395,3395,3395,0
20240216,180300,2613857885,3395,3395,3395,3395,0
20240216,180200,2613857885,3395,3395,3395,3395,0
20240216,180100,2613857885,3395,3395,3395,3395,0
20240216,180000,2613857885,3395,3395,3395,3395,0
20240216,175900,2613857885,3395,3395,3395,3395,0
20240216,175800,2613857885,3395,3395,3395,3395,0
20240216,175700,2613857885,3395,3395,3395,3395,0
20240216,175600,2613857885,3395,3395,3395,3395,0
20240216,175500,2613857885,3395,3395,3395,3395,0
20240216,175400,2613857885,3395,3395,3395,3395,0
20240216,175300,2613857885,3395,3395,3395,3395,0
20240216,175200,2613857885,3395,3395,3395,3395,0
20240216,175100,2613857885,3395,3395,3395,3395,0
20240216,175000,2613857885,3395,3395,3395,3395,0
20240216,174900,2613857885,3395,3395,3395,3395,0
20240216,174800,2613857885,3395,3395,3395,3395,0
20240216,174700,2613857885,3395,3395,3395,3395,0
20240216,174600,2613857885,3395,3395,3395,3395,16511
20240216,174500,2613857885,3395,3395,3395,3395,0
20240216,174400,2613857885,3395,3395,3395,3395,0
20240216,174300,2613857885,3395,3395,3395,3395,0
20240216,174200,2613857885,3395,3395,3395,3395,0
20240216,174100,2613857885,3395,3395,3395,3395,0
20240216,174000,2613857885,3395,3395,3395,3395,0
20240216,173900,2613857885,3395,3395,3395,3395,0
20240216,173800,2613857885,3395,3395,3395,3395,0
20240216,173700,2613857885,3395,3395,3395,3395,0
20240216,173600,2613857885,3395,3395,3395,3395,0
20240216,173500,2613857885,3395,3395,3395,3395,0
20240216,173400,2613857885,3395,3395,3395,3395,0
20240216,173300,2613857885,3395,3395,3395,3395,0
20240216,173200,2613857885,3395,3395,3395,3395,0
20240216,173100,2613857885,3395,3395,3395,3395,0
20240216,173000,2613857885,3395,3395,3395,3395,0
20240216,172900,2613857885,3395,3395,3395,3395,0
20240216,172800,2613857885,3395,3395,3395,3395,0
20240216,172700,2613857885,3395,3395,3395,3395,0
20240216,172600,2613857885,3395,3395,3395,3395,0
20240216,172500,2613857885,3395,3395,3395,3395,0
20240216,172400,2613857885,3395,3395,3395,3395,0
20240216,172300,2613857885,3395,3395,3395,3395,0
20240216,172200,2613857885,3395,3395,3395,3395,0
20240216,172100,2613857885,3395,3395,3395,3395,0
20240216,172000,2613857885,3395,3395,3395,3395,0
20240216,171900,2613857885,3395,3395,3395,3395,0
20240216,171800,2613857885,3395,3395,3395,3395,0
20240216,171700,2613857885,3395,3395,3395,3395,0
20240216,171600,2613857885,3395,3395,3395,3395,16511
20240216,171500,2613857885,3395,3395,3395,3395,0
20240216,171400,2613857885,3395,3395,3395,3395,0
20240216,171300,2613857885,3395,3395,3395,3395,0
20240216,171200,2613857885,3395,3395,3395,3395,0
20240216,171100,2613857885,3395,3395,3395,3395,0
20240216,171000,2613857885,3395,3395,3395,3395,0
20240216,170900,2613857885,3395,3395,3395,3395,0
20240216,170800,2613857885,3395,3395,3395,3395,0
20240216,170700,2613857885,3395,3395,3395,3395,0
20240216,170600,2613857885,3395,3395,3395,3395,0
20240216,170500,2613857885,3395,3395,3395,3395,0
20240216,170400,2613857885,3395,3395,3395,3395,0
20240216,170300,2613857885,3395,3395,3395,3395,0
20240216,170200,2613857885,3395,3395,3395,3395,0
20240216,170100,2613857885,3395,3395,3395,3395,0
20240216,170000,2613857885,3395,3395,3395,3395,0
20240216,165900,2613857885,3395,3395,3395,3395,0
20240216,165800,2613857885,3395,3395,3395,3395,0
20240216,165700,2613857885,3395,3395,3395,3395,0
20240216,165600,2613857885,3395,3395,3395,3395,0
20240216,165500,2613857885,3395,3395,3395,3395,0
20240216,165400,2613857885,3395,3395,3395,3395,0
20240216,165300,2613857885,3395,3395,3395,3395,0
20240216,165200,2613857885,3395,3395,3395,3395,0
20240216,165100,2613857885,3395,3395,3395,3395,0
20240216,165000,2613857885,3395,3395,3395,3395,0
20240216,164900,2613857885,3395,3395,3395,3395,0
20240216,164800,2613857885,3395,3395,3395,3395,0
20240216,164700,2613857885,3395,3395,3395,3395,0
20240216,164600,2613857885,3395,3395,3395,3395,16511
20240216,164500,2613857885,3395,3395,3395,3395,0
20240216,164400,2613857885,3395,3395,3395,3395,0
20240216,164300,2613857885,3395,3395,3395,3395,0
20240216,164200,2613857885,3395,3395,3395,3395,0
20240216,164100,2613857885,3395,3395,3395,3395,0
20240216,164000,2613857885,3395,3395,3395,3395,0
20240216,163900,2613857885,3395,3395,3395,3395,0
20240216,163800,2613857885,3395,3395,3395,3395,0
20240216,163700,2613857885,3395,3395,3395,3395,0
20240216,163600,2613857885,3395,3395,3395,3395,0
20240216,163500,2613857885,3395,3395,3395,3395,0
20240216,163400,2613857885,3395,3395,3395,3395,0
20240216,163300,2613857885,3395,3395,3395,3395,0
20240216,163200,2613857885,3395,3395,3395,3395,0
20240216,163100,2613857885,3395,3395,3395,3395,0
20240216,163000,2613857885,3395,3395,3395,3395,0
20240216,162900,2613857885,3395,3395,3395,3395,0
20240216,162800,2613857885,3395,3395,3395,3395,0
20240216,162700,2613857885,3395,3395,3395,3395,0
20240216,162600,2613857885,3395,3395,3395,3395,0
20240216,162500,2613857885,3395,3395,3395,3395,0
20240216,162400,2613857885,3395,3395,3395,3395,0
20240216,162300,2613857885,3395,3395,3395,3395,0
20240216,162200,2613857885,3395,3395,3395,3395,0
20240216,162100,2613857885,3395,3395,3395,3395,0
20240216,162000,2613857885,3395,3395,3395,3395,0
20240216,161900,2613857885,3395,3395,3395,3395,0
20240216,161800,2613857885,3395,3395,3395,3395,0
20240216,161700,2613857885,3395,3395,3395,3395,0
20240216,161600,2613857885,3395,3395,3395,3395,16511
20240216,161500,2613857885,3395,3395,3395,3395,0
20240216,161400,2613857885,3395,3395,3395,3395,0
20240216,161300,2613857885,3395,3395,3395,3395,0
20240216,161200,2613857885,3395,3395,3395,3395,0
20240216,161100,2613857885,3395,3395,3395,3395,0
20240216,161000,2613857885,3395,3395,3395,3395,0
20240216,160900,2613857885,3395,3395,3395,3395,0
20240216,160800,2613857885,3395,3395,3395,3395,0
20240216,160700,2613857885,3395,3395,3395,3395,0
20240216,160600,2613857885,3395,3395,3395,3395,0
20240216,160500,2613857885,3395,3395,3395,3395,0
20240216,160400,2613857885,3395,3395,3395,3395,0
20240216,160300,2613857885,3395,3395,3395,3395,0
20240216,160200,2613857885,3395,3395,3395,3395,0
20240216,160100,2613857885,3395,3395,3395,3395,0
20240216,160000,2613857885,3395,3395,3395,3395,0
20240216,155900,2613857885,3395,3395,3395,3395,0
20240216,155800,2613857885,3395,3395,3395,3395,0
20240216,155700,2613857885,3395,3395,3395,3395,0
20240216,155600,2613857885,3395,3395,3395,3395,0
20240216,155500,2613857885,3395,3395,3395,3395,0
20240216,155400,2613857885,3395,3395,3395,3395,0
20240216,155300,2613857885,3395,3395,3395,3395,0
20240216,155200,2613857885,3395,3395,3395,3395,0
20240216,155100,2613857885,3395,3395,3395,3395,0
20240216,155000,2613857885,3395,3395,3395,3395,0
20240216,154900,2613857885,3395,3395,3395,3395,0
20240216,154800,2613857885,3395,3395,3395,3395,0
20240216,154700,2613857885,3395,3395,3395,3395,0
20240216,154600,2613857885,3395,3395,3395,3395,16511
20240216,154500,2613857885,3395,3395,3395,3395,0
20240216,154400,2613857885,3395,3395,3395,3395,0
20240216,154300,2613857885,3395,3395,3395,3395,0
20240216,154200,2613857885,3395,3395,3395,3395,0
20240216,154100,2613857885,3395,3395,3395,3395,0
20240216,154000,2613857885,3395,3395,3395,3395,0
20240216,153900,2613857885,3395,3395,3395,3395,0
20240216,153800,2613857885,3395,3395,3395,3395,0
20240216,153700,2613857885,3395,3395,3395,3395,0
20240216,153600,2613857885,3395,3395,3395,3395,0
20240216,153500,2613857885,3395,3395,3395,3395,0
20240216,153400,2613857885,3395,3395,3395,3395,0
20240216,153300,2613857885,3395,3395,3395,3395,0
20240216,153200,2613857885,3395,3395,3395,3395,0
20240216,153100,2613857885,3395,3395,3395,3395,0
20240216,153000,2613857885,3395,3395,3395,3395,16511
20240216,152900,2557803040,3395,3395,3395,3395,0
20240216,152800,2557803040,3395,3395,3395,3395,0
20240216,152700,2557803040,3395,3395,3395,3395,0
20240216,152600,2557803040,3395,3395,3395,3395,0
20240216,152500,2557803040,3395,3395,3395,3395,0
20240216,152400,2557803040,3395,3395,3395,3395,0
20240216,152300,2557803040,3395,3395,3395,3395,0
20240216,152200,2557803040,3395,3395,3395,3395,0
20240216,152100,2557803040,3395,3395,3395,3395,0
20240216,152000,2557803040,3395,3395,3395,3395,0
20240216,151900,2557803040,3395,3400,3400,3395,9556
20240216,151800,2525342845,3400,3395,3405,3395,10853
20240216,151700,2488443955,3395,3400,3405,3395,4324
20240216,151600,2473760505,3400,3405,3405,3395,1758
20240216,151500,2467783760,3400,3385,3400,3385,5017
20240216,151400,2450745110,3380,3390,3390,3380,4155
20240216,151300,2436698740,3390,3385,3390,3385,79
20240216,151200,2436431285,3385,3385,3390,3380,5850
20240216,151100,2416653235,3385,3390,3390,3385,1796
20240216,151000,2410569795,3385,3390,3390,3385,819
20240216,150900,2407793900,3385,3385,3390,3385,2387
20240216,150800,2399708165,3390,3385,3390,3385,1865
20240216,150700,2393388390,3390,3385,3390,3385,129
20240216,150600,2392951655,3390,3385,3390,3385,458
20240216,150500,2391400810,3385,3385,3385,3385,5135
20240216,150400,2374018835,3390,3385,3390,3385,310
20240216,150300,2372969460,3385,3390,3390,3380,3391
20240216,150200,2361488150,3395,3390,3395,3390,56
20240216,150100,2361298060,3395,3390,3395,3390,702
20240216,150000,2358914830,3390,3395,3395,3390,102
20240216,145900,2358568975,3390,3390,3390,3390,487
20240216,145800,2356918045,3390,3395,3395,3390,260
20240216,145700,2356035395,3400,3390,3400,3390,867
20240216,145600,2353090370,3390,3390,3390,3390,3676
20240216,145500,2340628730,3395,3385,3395,3385,1011
20240216,145400,2337201950,3390,3390,3390,3390,88
20240216,145300,2336903630,3380,3380,3380,3380,418
20240216,145200,2335490790,3380,3380,3380,3380,66
20240216,145100,2335267710,3385,3385,3390,3385,522
20240216,145000,2333500300,3395,3385,3395,3385,910
20240216,144900,2330419940,3385,3385,3385,3385,0
20240216,144800,2330419940,3385,3385,3400,3380,2587
20240216,144700,2321647410,3385,3385,3385,3385,902
20240216,144600,2318594140,3385,3400,3400,3385,8106
20240216,144500,2291152580,3390,3390,3390,3390,38
20240216,144400,2291023760,3390,3390,3390,3385,1782
20240216,144300,2284988855,3400,3400,3400,3400,100
20240216,144200,2284648855,3400,3395,3405,3395,4650
20240216,144100,2268839280,3400,3390,3400,3390,974
20240216,144000,2265534705,3390,3390,3395,3385,4043
20240216,143900,2251821640,3390,3380,3390,3375,4747
20240216,143800,2235757500,3380,3375,3380,3370,647
20240216,143700,2233573905,3370,3370,3370,3370,100
20240216,143600,2233236905,3375,3370,3375,3370,124
20240216,143500,2232819020,3375,3375,3375,3370,605
20240216,143400,2230778100,3375,3380,3380,3375,352
20240216,143300,2229590095,3375,3375,3375,3375,179
20240216,143200,2228985970,3370,3370,3370,3370,244
20240216,143100,2228163690,3370,3370,3370,3370,1
20240216,143000,2228160320,3370,3370,3370,3370,96
20240216,142900,2227836800,3375,3375,3375,3375,154
20240216,142800,2227317050,3380,3380,3380,3380,0
20240216,142700,2227317050,3380,3380,3380,3365,2096
20240216,142600,2220260100,3380,3380,3380,3380,391
20240216,142500,2218938520,3380,3370,3380,3370,1196
20240216,142400,2214903305,3370,3370,3370,3370,309
20240216,142300,2213861975,3370,3370,3375,3370,523
20240216,142200,2212099435,3375,3385,3385,3375,1862
20240216,142100,2205807010,3385,3385,3385,3380,116
20240216,142000,2205414865,3385,3385,3385,3385,35
20240216,141900,2205296390,3385,3380,3385,3380,950
20240216,141800,2202081240,3385,3385,3385,3385,1
20240216,141700,2202077855,3385,3380,3385,3380,634
20240216,141600,2199934790,3385,3385,3385,3385,712
20240216,141500,2197524670,3380,3380,3385,3380,1170
20240216,141400,2193569570,3380,3380,3380,3380,4070
20240216,141300,2179812970,3375,3375,3375,3375,885
20240216,141200,2176826095,3380,3380,3380,3380,33
20240216,141100,2176714555,3375,3380,3380,3375,100
20240216,141000,2176377050,3375,3375,3375,3375,1368
20240216,140900,2171760050,3375,3380,3380,3375,159
20240216,140800,2171223175,3380,3375,3380,3375,11719
20240216,140700,2131667640,3370,3370,3370,3370,623
20240216,140600,2129568130,3360,3360,3360,3360,801
20240216,140500,2126876770,3360,3360,3360,3360,604
20240216,140400,2124847330,3365,3365,3365,3365,128
20240216,140300,2124416610,3365,3365,3365,3365,411
20240216,140200,2123033595,3365,3365,3365,3365,105
20240216,140100,2122680270,3370,3370,3370,3370,0
20240216,140000,2122680270,3370,3370,3370,3370,240
20240216,135900,2121871470,3370,3365,3370,3365,192
20240216,135800,2121225335,3365,3365,3370,3365,232
20240216,135700,2120444650,3365,3365,3375,3365,305
20240216,135600,2119417275,3365,3365,3365,3365,0
20240216,135500,2119417275,3365,3375,3375,3365,973
20240216,135400,2116142780,3375,3370,3375,3370,1995
20240216,135300,2109418550,3370,3360,3370,3360,701
20240216,135200,2107060440,3360,3360,3360,3360,4
20240216,135100,2107047000,3360,3365,3365,3355,336
20240216,135000,2105916965,3360,3360,3360,3360,423
20240216,134900,2104495685,3360,3355,3360,3355,48
20240216,134800,2104334415,3360,3360,3360,3360,954
20240216,134700,2101128975,3360,3360,3360,3360,1105
20240216,134600,2097416175,3370,3370,3370,3370,36
20240216,134500,2097294855,3360,3370,3370,3360,335
20240216,134400,2096167055,3370,3370,3370,3370,5
20240216,134300,2096150205,3375,3370,3375,3370,240
20240216,134200,2095341390,3370,3360,3370,3360,2971
20240216,134100,2085329130,3360,3360,3360,3355,3533
20240216,134000,2073469390,3360,3360,3360,3360,250
20240216,133900,2072629390,3360,3365,3365,3360,5082
20240216,133800,2055553365,3360,3360,3360,3360,0
20240216,133700,2055553365,3360,3360,3360,3360,20
20240216,133600,2055486165,3360,3360,3360,3355,2735
20240216,133500,2046305265,3355,3365,3370,3355,3540
20240216,133400,2034414360,3365,3365,3365,3365,150
20240216,133300,2033909610,3365,3365,3365,3365,99
20240216,133200,2033576475,3370,3365,3380,3365,212
20240216,133100,2032861985,3370,3370,3370,3370,0
20240216,133000,2032861985,3370,3370,3370,3370,0
20240216,132900,2032861985,3370,3370,3370,3370,142
20240216,132800,2032383445,3370,3370,3370,3370,1502
20240216,132700,2027321705,3375,3375,3375,3375,604
20240216,132600,2025283205,3375,3370,3375,3370,2728
20240216,132500,2016079225,3355,3360,3360,3355,499
20240216,132400,2014404965,3355,3370,3370,3355,994
20240216,132300,2011063350,3370,3375,3375,3370,251
20240216,132200,2010216475,3370,3370,3370,3370,0
20240216,132100,2010216475,3370,3375,3375,3370,1428
20240216,132000,2005397760,3370,3370,3370,3370,1985
20240216,131900,1998708310,3370,3370,3370,3370,677
20240216,131800,1996426820,3370,3375,3375,3370,74
20240216,131700,1996177415,3380,3380,3380,3380,901
20240216,131600,1993132035,3375,3375,3380,3375,2918
20240216,131500,1983275555,3375,3375,3375,3375,2156
20240216,131400,1975999055,3375,3375,3375,3375,78
20240216,131300,1975735805,3380,3370,3380,3365,4664
20240216,131200,1960015770,3365,3360,3365,3360,625
20240216,131100,1957913270,3360,3370,3370,3360,175
20240216,131000,1957324595,3365,3370,3370,3365,2461
20240216,130900,1949038055,3365,3365,3365,3365,256
20240216,130800,1948176615,3370,3365,3370,3360,679
20240216,130700,1945891950,3365,3360,3365,3360,1515
20240216,130600,1940799000,3360,3365,3365,3360,2764
20240216,130500,1931510640,3365,3365,3365,3360,369
20240216,130400,1930268960,3365,3360,3365,3360,6208
20240216,130300,1909395540,3360,3365,3365,3360,1023
20240216,130200,1905958145,3365,3370,3370,3365,2504
20240216,130100,1897525875,3370,3370,3375,3360,2348
20240216,130000,1889616365,3365,3365,3370,3365,3698
20240216,125900,1877164035,3360,3355,3360,3355,2477
20240216,125800,1868849315,3355,3355,3355,3355,2264
20240216,125700,1861253595,3355,3360,3360,3355,1741
20240216,125600,1855404350,3355,3355,3360,3355,1317
20240216,125500,1850985740,3360,3360,3360,3360,502
20240216,125400,1849299020,3360,3350,3360,3350,3488
20240216,125300,1837584345,3345,3350,3355,3345,7805
20240216,125200,1811405095,3350,3350,3350,3350,1700
20240216,125100,1805710095,3350,3345,3350,3345,1800
20240216,125000,1799684095,3340,3340,3350,3335,3923
20240216,124900,1786581090,3340,3340,3345,3340,665
20240216,124800,1784359980,3340,3340,3340,3340,871
20240216,124700,1781450840,3340,3350,3350,3340,6401
20240216,124600,1760052775,3355,3350,3360,3350,4479
20240216,124500,1745018590,3350,3355,3355,3350,414
20240216,124400,1743631320,3360,3350,3360,3350,444
20240216,124300,1742141880,3350,3365,3365,3350,2065
20240216,124200,1735220005,3365,3355,3365,3350,5919
20240216,124100,1715347475,3355,3350,3360,3350,2821
20240216,124000,1705879300,3350,3345,3350,3345,1172
20240216,123900,1701953335,3345,3335,3350,3335,454
20240216,123800,1700435945,3335,3345,3345,3325,762
20240216,123700,1697894820,3355,3350,3360,3345,9422
20240216,123600,1666276095,3350,3330,3350,3320,5073
20240216,123500,1649315675,3335,3325,3335,3325,359
20240216,123400,1648120500,3330,3330,3330,3330,238
20240216,123300,1647327960,3335,3330,3335,3320,514
20240216,123200,1645613955,3335,3335,3335,3335,0
20240216,123100,1645613955,3335,3330,3335,3330,842
20240216,123000,1642807445,3330,3315,3330,3315,1020
20240216,122900,1639419175,3315,3330,3330,3315,2186
20240216,122800,1632166910,3330,3320,3330,3320,300
20240216,122700,1631169910,3315,3320,3320,3315,104
20240216,122600,1630825115,3320,3320,3320,3320,1
20240216,122500,1630821795,3330,3330,3330,3330,1
20240216,122400,1630818465,3330,3330,3330,3330,0
20240216,122300,1630818465,3330,3320,3330,3315,406
20240216,122200,1629468055,3315,3315,3315,3315,0
20240216,122100,1629468055,3315,3315,3315,3315,0
20240216,122000,1629468055,3315,3320,3320,3315,160
20240216,121900,1628937650,3315,3320,3320,3315,115
20240216,121800,1628556415,3315,3315,3320,3315,215
20240216,121700,1627843685,3315,3315,3315,3315,44
20240216,121600,1627697825,3320,3325,3325,3320,73
20240216,121500,1627455460,3325,3325,3325,3325,1
20240216,121400,1627452135,3330,3330,3330,3330,672
20240216,121300,1625214375,3330,3315,3330,3315,9
20240216,121200,1625184420,3315,3325,3330,3315,4419
20240216,121100,1610494840,3320,3330,3330,3320,1227
20240216,121000,1606417835,3330,3340,3340,3330,1006
20240216,120900,1603058265,3340,3325,3340,3325,95
20240216,120800,1602742375,3325,3340,3340,3325,210
20240216,120700,1602043975,3340,3325,3340,3325,952
20240216,120600,1598864310,3325,3325,3325,3325,351
20240216,120500,1597697235,3325,3325,3325,3325,200
20240216,120400,1597032235,3330,3340,3340,3330,238
20240216,120300,1596239495,3340,3340,3340,3340,0
20240216,120200,1596239495,3340,3340,3340,3340,899
20240216,120100,1593236835,3340,3330,3340,3330,1663
20240216,120000,1587691410,3330,3335,3340,3330,1497
20240216,115900,1582699840,3330,3325,3330,3325,1336
20240216,115800,1578252320,3325,3330,3330,3320,1237
20240216,115700,1574139110,3330,3325,3335,3325,2275
20240216,115600,1566566910,3325,3315,3330,3315,1897
20240216,115500,1560263710,3315,3305,3315,3305,421
20240216,115400,1558868575,3310,3305,3310,3305,819
20240216,115300,1556160245,3305,3310,3310,3305,80
20240216,115200,1555895665,3310,3310,3310,3310,145
20240216,115100,1555415715,3310,3310,3310,3305,20
20240216,115000,1555349560,3310,3310,3310,3310,1
20240216,114900,1555346250,3300,3300,3300,3300,434
20240216,114800,1553914050,3305,3305,3305,3305,3
20240216,114700,1553904135,3305,3305,3305,3305,198
20240216,114600,1553249745,3295,3305,3305,3295,4543
20240216,114500,1538254665,3305,3305,3310,3305,706
20240216,114400,1535918835,3310,3310,3320,3310,1431
20240216,114300,1531177595,3310,3305,3310,3305,681
20240216,114200,1528923735,3305,3305,3305,3305,22
20240216,114100,1528851025,3310,3310,3310,3305,401
20240216,114000,1527524380,3310,3305,3310,3305,214
20240216,113900,1526816135,3305,3300,3310,3300,510
20240216,113800,1525130740,3300,3300,3300,3300,32
20240216,113700,1525025140,3305,3305,3305,3305,879
20240216,113600,1522120045,3305,3305,3305,3305,7
20240216,113500,1522096910,3305,3305,3305,3305,8
20240216,113400,1522070470,3305,3305,3305,3300,162
20240216,113300,1521535200,3305,3305,3305,3305,22
20240216,113200,1521462490,3300,3300,3300,3300,500
20240216,113100,1519812490,3300,3300,3305,3300,622
20240216,113000,1517759635,3305,3305,3305,3305,419
20240216,112900,1516374840,3310,3300,3320,3300,1937
20240216,112800,1509952085,3305,3305,3305,3305,234
20240216,112700,1509178715,3305,3295,3305,3295,217
20240216,112600,1508462710,3295,3290,3295,3290,189
20240216,112500,1507840745,3290,3290,3290,3290,461
20240216,112400,1506324055,3290,3290,3290,3290,876
20240216,112300,1503442015,3290,3290,3290,3290,1632
20240216,112200,1498072735,3295,3295,3295,3295,3374
20240216,112100,1486955405,3295,3295,3300,3295,3861
20240216,112000,1474228555,3300,3295,3300,3295,249
20240216,111900,1473407485,3295,3295,3300,3295,3439
20240216,111800,1462074165,3300,3300,3300,3300,10
20240216,111700,1462041165,3300,3295,3300,3295,714
20240216,111600,1459686035,3295,3295,3295,3295,29
20240216,111500,1459590480,3295,3295,3295,3295,146
20240216,111400,1459109410,3300,3300,3300,3300,660
20240216,111300,1456931410,3300,3300,3300,3300,411
20240216,111200,1455575110,3300,3300,3300,3300,100
20240216,111100,1455245110,3310,3295,3310,3295,410
20240216,111000,1453892230,3305,3295,3305,3295,2048
20240216,110900,1447143920,3295,3295,3295,3295,0
20240216,110800,1447143920,3295,3295,3295,3295,5
20240216,110700,1447127445,3290,3300,3305,3290,180
20240216,110600,1446534095,3305,3310,3310,3305,761
20240216,110500,1444018975,3315,3295,3320,3295,1014
20240216,110400,1440669730,3295,3290,3295,3290,42
20240216,110300,1440531545,3295,3290,3295,3285,440
20240216,110200,1439084280,3285,3290,3295,3285,1647
20240216,110100,1433668815,3290,3290,3290,3290,1
20240216,110000,1433665525,3280,3280,3280,3280,0
20240216,105900,1433665525,3280,3290,3290,3280,6914
20240216,105800,1410949570,3290,3295,3295,3290,5020
20240216,105700,1394433575,3305,3295,3305,3295,244
20240216,105600,1393629505,3295,3290,3295,3290,338
20240216,105500,1392516295,3290,3295,3295,3285,5938
20240216,105400,1372978960,3295,3295,3295,3295,420
20240216,105300,1371595060,3290,3295,3295,3290,603
20240216,105200,1369610190,3300,3310,3310,3295,2153
20240216,105100,1362505555,3310,3305,3310,3295,4478
20240216,105000,1347737200,3305,3305,3310,3300,1316
20240216,104900,1343390005,3305,3295,3310,3295,2516
20240216,104800,1335090910,3295,3285,3295,3285,378
20240216,104700,1333848255,3285,3275,3285,3275,876
20240216,104600,1330975860,3280,3280,3280,3275,1534
20240216,104500,1325946775,3275,3285,3295,3275,14202
20240216,104400,1279309915,3285,3295,3295,3285,1462
20240216,104300,1274504925,3290,3290,3290,3285,1229
20240216,104200,1270461730,3290,3285,3290,3285,904
20240216,104100,1267488620,3285,3310,3310,3285,16658
20240216,104000,1212622225,3305,3300,3310,3300,331
20240216,103900,1211528565,3305,3300,3310,3300,112
20240216,103800,1211158455,3300,3310,3310,3300,64
20240216,103700,1210946745,3310,3305,3315,3300,3605
20240216,103600,1199032035,3310,3310,3315,3310,1719
20240216,103500,1193342125,3305,3310,3325,3305,552
20240216,103400,1191514310,3315,3320,3320,3310,660
20240216,103300,1189329595,3320,3360,3365,3320,1146
20240216,103200,1185506730,3365,3315,3365,3305,2087
20240216,103100,1178550165,3310,3315,3320,3305,3918
20240216,103000,1165582375,3315,3310,3315,3310,1026
20240216,102900,1162181200,3310,3310,3310,3310,290
20240216,102800,1161221300,3310,3320,3320,3310,746
20240216,102700,1158750915,3310,3310,3310,3310,1543
20240216,102600,1153643585,3310,3310,3310,3305,293
20240216,102500,1152674350,3310,3315,3320,3305,1001
20240216,102400,1149359705,3310,3320,3320,3310,2929
20240216,102300,1139661915,3325,3320,3325,3320,353
20240216,102200,1138488200,3320,3315,3320,3305,776
20240216,102100,1135914725,3305,3305,3305,3305,614
20240216,102000,1133885455,3305,3305,3305,3305,277
20240216,101900,1132969970,3305,3305,3305,3305,2327
20240216,101800,1125279235,3305,3305,3310,3305,5210
20240216,101700,1108057680,3305,3310,3310,3305,963
20240216,101600,1104871110,3310,3310,3310,3310,154
20240216,101500,1104361370,3310,3310,3310,3310,299
20240216,101400,1103371680,3310,3300,3310,3300,1058
20240216,101300,1099871245,3305,3305,3305,3305,200
20240216,101200,1099210245,3300,3300,3300,3300,1176
20240216,101100,1095329445,3300,3300,3300,3295,183
20240216,101000,1094726200,3295,3300,3300,3295,645
20240216,100900,1092600575,3300,3305,3305,3300,2847
20240216,100800,1083205470,3305,3320,3320,3305,100
20240216,100700,1082874955,3310,3300,3310,3300,3628
20240216,100600,1070902395,3290,3295,3295,3285,8295
20240216,100500,1043618530,3295,3310,3310,3290,17001
20240216,100400,987488965,3320,3310,3320,3310,1603
20240216,100300,982183025,3310,3310,3310,3310,1216
20240216,100200,978158065,3310,3310,3310,3305,609
20240216,100100,976142335,3305,3310,3310,3305,7120
20240216,100000,952580135,3315,3315,3330,3315,3651
20240216,095900,940477055,3315,3315,3315,3310,2520
20240216,095800,932124610,3315,3325,3325,3315,4715
20240216,095700,916470605,3325,3325,3325,3320,1927
20240216,095600,910064070,3325,3320,3325,3320,1343
20240216,095500,905604760,3320,3310,3320,3310,829
20240216,095400,902857555,3315,3315,3315,3315,205
20240216,095300,902177980,3315,3305,3315,3305,5359
20240216,095200,884447960,3310,3310,3310,3305,15494
20240216,095100,833172680,3315,3320,3320,3315,2349
20240216,095000,825384735,3320,3315,3320,3310,1271
20240216,094900,821171545,3320,3320,3325,3315,2975
20240216,094800,811295515,3320,3320,3320,3315,740
20240216,094700,808839025,3325,3315,3330,3315,1027
20240216,094600,805426260,3315,3325,3325,3310,5842
20240216,094500,786039755,3325,3340,3340,3325,2586
20240216,094400,777429155,3330,3345,3345,3330,3724
20240216,094300,764993160,3355,3355,3355,3345,3466
20240216,094200,753380740,3355,3355,3365,3355,2160
20240216,094100,746133820,3360,3355,3365,3355,803
20240216,094000,743436725,3355,3355,3360,3355,544
20240216,093900,741611265,3355,3350,3355,3350,1162
20240216,093800,737712865,3350,3350,3355,3350,1417
20240216,093700,732965520,3350,3355,3355,3350,1513
20240216,093600,727891905,3355,3360,3360,3355,914
20240216,093500,724823935,3370,3360,3370,3355,2449
20240216,093400,716597795,3360,3355,3380,3355,2308
20240216,093300,708821160,3350,3365,3365,3350,2369
20240216,093200,700869315,3365,3375,3375,3350,8566
20240216,093100,672127860,3380,3360,3380,3355,2855
20240216,093000,662537680,3355,3355,3355,3355,7483
20240216,092900,637432215,3360,3370,3370,3350,3833
20240216,092800,624576255,3370,3375,3375,3355,9067
20240216,092700,594069560,3375,3380,3380,3375,252
20240216,092600,593217980,3380,3380,3385,3375,1182
20240216,092500,589223065,3380,3380,3380,3370,7790
20240216,092400,562924310,3385,3400,3415,3375,6602
20240216,092300,540544655,3400,3415,3415,3400,2816
20240216,092200,530929150,3415,3420,3420,3415,682
20240216,092100,528597915,3415,3395,3415,3395,4769
20240216,092000,512384870,3395,3400,3405,3395,1498
20240216,091900,507292595,3405,3410,3410,3405,2034
20240216,091800,500365140,3410,3410,3410,3410,246
20240216,091700,499526280,3420,3420,3420,3420,188
20240216,091600,498883320,3420,3405,3420,3400,19163
20240216,091500,433719950,3400,3430,3430,3400,4734
20240216,091400,417582160,3425,3425,3435,3415,5207
20240216,091300,399725390,3430,3430,3430,3415,17090
20240216,091200,341198330,3430,3445,3445,3430,4197
20240216,091100,326790585,3445,3445,3450,3425,8349
20240216,091000,298038730,3435,3440,3450,3435,7373
20240216,090900,272647640,3440,3435,3440,3425,6580
20240216,090800,250041695,3435,3415,3435,3410,14848
20240216,090700,199166255,3415,3425,3425,3415,6763
20240216,090600,176032515,3425,3420,3435,3415,2663
20240216,090500,166902245,3435,3410,3440,3405,18712
20240216,090400,102812450,3410,3400,3410,3400,4962
20240216,090300,85914700,3395,3385,3400,3370,5402
20240216,090200,67625050,3370,3400,3405,3370,5749
20240216,090100,48163390,3400,3375,3400,3375,4314
20240216,090000,33508305,3395,3390,3400,3370,9882