stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,213300,9763279110,9920,9920,9920,9920,12717
20240216,213200,9763279110,9920,9920,9920,9920,0
20240216,213100,9763279110,9920,9920,9920,9920,0
20240216,213000,9763279110,9920,9920,9920,9920,0
20240216,212900,9763279110,9920,9920,9920,9920,0
20240216,212800,9763279110,9920,9920,9920,9920,0
20240216,212700,9763279110,9920,9920,9920,9920,0
20240216,212600,9763279110,9920,9920,9920,9920,0
20240216,212500,9763279110,9920,9920,9920,9920,0
20240216,212400,9763279110,9920,9920,9920,9920,0
20240216,212300,9763279110,9920,9920,9920,9920,0
20240216,212200,9763279110,9920,9920,9920,9920,0
20240216,212100,9763279110,9920,9920,9920,9920,0
20240216,212000,9763279110,9920,9920,9920,9920,0
20240216,211900,9763279110,9920,9920,9920,9920,0
20240216,211800,9763279110,9920,9920,9920,9920,0
20240216,211700,9763279110,9920,9920,9920,9920,0
20240216,211600,9763279110,9920,9920,9920,9920,0
20240216,211500,9763279110,9920,9920,9920,9920,0
20240216,211400,9763279110,9920,9920,9920,9920,0
20240216,211300,9763279110,9920,9920,9920,9920,0
20240216,211200,9763279110,9920,9920,9920,9920,0
20240216,211100,9763279110,9920,9920,9920,9920,0
20240216,211000,9763279110,9920,9920,9920,9920,0
20240216,210900,9763279110,9920,9920,9920,9920,0
20240216,210800,9763279110,9920,9920,9920,9920,0
20240216,210700,9763279110,9920,9920,9920,9920,0
20240216,210600,9763279110,9920,9920,9920,9920,0
20240216,210500,9763279110,9920,9920,9920,9920,0
20240216,210400,9763279110,9920,9920,9920,9920,0
20240216,210300,9763279110,9920,9920,9920,9920,12717
20240216,210200,9763279110,9920,9920,9920,9920,0
20240216,210100,9763279110,9920,9920,9920,9920,0
20240216,210000,9763279110,9920,9920,9920,9920,0
20240216,205900,9763279110,9920,9920,9920,9920,0
20240216,205800,9763279110,9920,9920,9920,9920,0
20240216,205700,9763279110,9920,9920,9920,9920,0
20240216,205600,9763279110,9920,9920,9920,9920,0
20240216,205500,9763279110,9920,9920,9920,9920,0
20240216,205400,9763279110,9920,9920,9920,9920,0
20240216,205300,9763279110,9920,9920,9920,9920,0
20240216,205200,9763279110,9920,9920,9920,9920,0
20240216,205100,9763279110,9920,9920,9920,9920,0
20240216,205000,9763279110,9920,9920,9920,9920,0
20240216,204900,9763279110,9920,9920,9920,9920,0
20240216,204800,9763279110,9920,9920,9920,9920,0
20240216,204700,9763279110,9920,9920,9920,9920,0
20240216,204600,9763279110,9920,9920,9920,9920,0
20240216,204500,9763279110,9920,9920,9920,9920,0
20240216,204400,9763279110,9920,9920,9920,9920,0
20240216,204300,9763279110,9920,9920,9920,9920,0
20240216,204200,9763279110,9920,9920,9920,9920,0
20240216,204100,9763279110,9920,9920,9920,9920,0
20240216,204000,9763279110,9920,9920,9920,9920,0
20240216,203900,9763279110,9920,9920,9920,9920,0
20240216,203800,9763279110,9920,9920,9920,9920,0
20240216,203700,9763279110,9920,9920,9920,9920,0
20240216,203600,9763279110,9920,9920,9920,9920,0
20240216,203500,9763279110,9920,9920,9920,9920,0
20240216,203400,9763279110,9920,9920,9920,9920,0
20240216,203300,9763279110,9920,9920,9920,9920,12717
20240216,203200,9763279110,9920,9920,9920,9920,0
20240216,203100,9763279110,9920,9920,9920,9920,0
20240216,203000,9763279110,9920,9920,9920,9920,0
20240216,202900,9763279110,9920,9920,9920,9920,0
20240216,202800,9763279110,9920,9920,9920,9920,0
20240216,202700,9763279110,9920,9920,9920,9920,0
20240216,202600,9763279110,9920,9920,9920,9920,0
20240216,202500,9763279110,9920,9920,9920,9920,0
20240216,202400,9763279110,9920,9920,9920,9920,0
20240216,202300,9763279110,9920,9920,9920,9920,0
20240216,202200,9763279110,9920,9920,9920,9920,0
20240216,202100,9763279110,9920,9920,9920,9920,0
20240216,202000,9763279110,9920,9920,9920,9920,0
20240216,201900,9763279110,9920,9920,9920,9920,0
20240216,201800,9763279110,9920,9920,9920,9920,0
20240216,201700,9763279110,9920,9920,9920,9920,0
20240216,201600,9763279110,9920,9920,9920,9920,0
20240216,201500,9763279110,9920,9920,9920,9920,0
20240216,201400,9763279110,9920,9920,9920,9920,0
20240216,201300,9763279110,9920,9920,9920,9920,0
20240216,201200,9763279110,9920,9920,9920,9920,0
20240216,201100,9763279110,9920,9920,9920,9920,0
20240216,201000,9763279110,9920,9920,9920,9920,0
20240216,200900,9763279110,9920,9920,9920,9920,0
20240216,200800,9763279110,9920,9920,9920,9920,0
20240216,200700,9763279110,9920,9920,9920,9920,0
20240216,200600,9763279110,9920,9920,9920,9920,0
20240216,200500,9763279110,9920,9920,9920,9920,0
20240216,200400,9763279110,9920,9920,9920,9920,0
20240216,200300,9763279110,9920,9920,9920,9920,12717
20240216,200200,9763279110,9920,9920,9920,9920,0
20240216,200100,9763279110,9920,9920,9920,9920,0
20240216,200000,9763279110,9920,9920,9920,9920,0
20240216,195900,9763279110,9920,9920,9920,9920,0
20240216,195800,9763279110,9920,9920,9920,9920,0
20240216,195700,9763279110,9920,9920,9920,9920,0
20240216,195600,9763279110,9920,9920,9920,9920,0
20240216,195500,9763279110,9920,9920,9920,9920,0
20240216,195400,9763279110,9920,9920,9920,9920,0
20240216,195300,9763279110,9920,9920,9920,9920,0
20240216,195200,9763279110,9920,9920,9920,9920,0
20240216,195100,9763279110,9920,9920,9920,9920,0
20240216,195000,9763279110,9920,9920,9920,9920,0
20240216,194900,9763279110,9920,9920,9920,9920,0
20240216,194800,9763279110,9920,9920,9920,9920,0
20240216,194700,9763279110,9920,9920,9920,9920,0
20240216,194600,9763279110,9920,9920,9920,9920,0
20240216,194500,9763279110,9920,9920,9920,9920,0
20240216,194400,9763279110,9920,9920,9920,9920,0
20240216,194300,9763279110,9920,9920,9920,9920,0
20240216,194200,9763279110,9920,9920,9920,9920,0
20240216,194100,9763279110,9920,9920,9920,9920,0
20240216,194000,9763279110,9920,9920,9920,9920,0
20240216,193900,9763279110,9920,9920,9920,9920,0
20240216,193800,9763279110,9920,9920,9920,9920,0
20240216,193700,9763279110,9920,9920,9920,9920,0
20240216,193600,9763279110,9920,9920,9920,9920,0
20240216,193500,9763279110,9920,9920,9920,9920,0
20240216,193400,9763279110,9920,9920,9920,9920,0
20240216,193300,9763279110,9920,9920,9920,9920,12717
20240216,193200,9763279110,9920,9920,9920,9920,0
20240216,193100,9763279110,9920,9920,9920,9920,0
20240216,193000,9763279110,9920,9920,9920,9920,0
20240216,192900,9763279110,9920,9920,9920,9920,0
20240216,192800,9763279110,9920,9920,9920,9920,0
20240216,192700,9763279110,9920,9920,9920,9920,0
20240216,192600,9763279110,9920,9920,9920,9920,0
20240216,192500,9763279110,9920,9920,9920,9920,0
20240216,192400,9763279110,9920,9920,9920,9920,0
20240216,192300,9763279110,9920,9920,9920,9920,0
20240216,192200,9763279110,9920,9920,9920,9920,0
20240216,192100,9763279110,9920,9920,9920,9920,0
20240216,192000,9763279110,9920,9920,9920,9920,0
20240216,191900,9763279110,9920,9920,9920,9920,0
20240216,191800,9763279110,9920,9920,9920,9920,0
20240216,191700,9763279110,9920,9920,9920,9920,0
20240216,191600,9763279110,9920,9920,9920,9920,0
20240216,191500,9763279110,9920,9920,9920,9920,0
20240216,191400,9763279110,9920,9920,9920,9920,0
20240216,191300,9763279110,9920,9920,9920,9920,0
20240216,191200,9763279110,9920,9920,9920,9920,0
20240216,191100,9763279110,9920,9920,9920,9920,0
20240216,191000,9763279110,9920,9920,9920,9920,0
20240216,190900,9763279110,9920,9920,9920,9920,0
20240216,190800,9763279110,9920,9920,9920,9920,0
20240216,190700,9763279110,9920,9920,9920,9920,0
20240216,190600,9763279110,9920,9920,9920,9920,0
20240216,190500,9763279110,9920,9920,9920,9920,0
20240216,190400,9763279110,9920,9920,9920,9920,0
20240216,190300,9763279110,9920,9920,9920,9920,12717
20240216,190200,9763279110,9920,9920,9920,9920,0
20240216,190100,9763279110,9920,9920,9920,9920,0
20240216,190000,9763279110,9920,9920,9920,9920,0
20240216,185900,9763279110,9920,9920,9920,9920,0
20240216,185800,9763279110,9920,9920,9920,9920,0
20240216,185700,9763279110,9920,9920,9920,9920,0
20240216,185600,9763279110,9920,9920,9920,9920,0
20240216,185500,9763279110,9920,9920,9920,9920,0
20240216,185400,9763279110,9920,9920,9920,9920,0
20240216,185300,9763279110,9920,9920,9920,9920,0
20240216,185200,9763279110,9920,9920,9920,9920,0
20240216,185100,9763279110,9920,9920,9920,9920,0
20240216,185000,9763279110,9920,9920,9920,9920,0
20240216,184900,9763279110,9920,9920,9920,9920,0
20240216,184800,9763279110,9920,9920,9920,9920,0
20240216,184700,9763279110,9920,9920,9920,9920,0
20240216,184600,9763279110,9920,9920,9920,9920,0
20240216,184500,9763279110,9920,9920,9920,9920,0
20240216,184400,9763279110,9920,9920,9920,9920,0
20240216,184300,9763279110,9920,9920,9920,9920,0
20240216,184200,9763279110,9920,9920,9920,9920,0
20240216,184100,9763279110,9920,9920,9920,9920,0
20240216,184000,9763279110,9920,9920,9920,9920,0
20240216,183900,9763279110,9920,9920,9920,9920,0
20240216,183800,9763279110,9920,9920,9920,9920,0
20240216,183700,9763279110,9920,9920,9920,9920,0
20240216,183600,9763279110,9920,9920,9920,9920,0
20240216,183500,9763279110,9920,9920,9920,9920,0
20240216,183400,9763279110,9920,9920,9920,9920,0
20240216,183300,9763279110,9920,9920,9920,9920,12717
20240216,183200,9763279110,9920,9920,9920,9920,0
20240216,183100,9763279110,9920,9920,9920,9920,0
20240216,183000,9763279110,9920,9920,9920,9920,0
20240216,182900,9763279110,9920,9920,9920,9920,0
20240216,182800,9763279110,9920,9920,9920,9920,0
20240216,182700,9763279110,9920,9920,9920,9920,0
20240216,182600,9763279110,9920,9920,9920,9920,0
20240216,182500,9763279110,9920,9920,9920,9920,0
20240216,182400,9763279110,9920,9920,9920,9920,0
20240216,182300,9763279110,9920,9920,9920,9920,0
20240216,182200,9763279110,9920,9920,9920,9920,0
20240216,182100,9763279110,9920,9920,9920,9920,0
20240216,182000,9763279110,9920,9920,9920,9920,0
20240216,181900,9763279110,9920,9920,9920,9920,0
20240216,181800,9763279110,9920,9920,9920,9920,0
20240216,181700,9763279110,9920,9920,9920,9920,0
20240216,181600,9763279110,9920,9920,9920,9920,0
20240216,181500,9763279110,9920,9920,9920,9920,0
20240216,181400,9763279110,9920,9920,9920,9920,0
20240216,181300,9763279110,9920,9920,9920,9920,0
20240216,181200,9763279110,9920,9920,9920,9920,0
20240216,181100,9763279110,9920,9920,9920,9920,0
20240216,181000,9763279110,9920,9920,9920,9920,0
20240216,180900,9763279110,9920,9920,9920,9920,0
20240216,180800,9763279110,9920,9920,9920,9920,0
20240216,180700,9763279110,9920,9920,9920,9920,0
20240216,180600,9763279110,9920,9920,9920,9920,0
20240216,180500,9763279110,9920,9920,9920,9920,0
20240216,180400,9763279110,9920,9920,9920,9920,0
20240216,180300,9763279110,9920,9920,9920,9920,12717
20240216,180200,9763279110,9920,9920,9920,9920,0
20240216,180100,9763279110,9920,9920,9920,9920,0
20240216,180000,9763279110,9920,9920,9920,9920,0
20240216,175900,9763279110,9920,9920,9920,9920,0
20240216,175800,9763279110,9920,9920,9920,9920,0
20240216,175700,9763279110,9920,9920,9920,9920,0
20240216,175600,9763279110,9920,9920,9920,9920,0
20240216,175500,9763279110,9920,9920,9920,9920,0
20240216,175400,9763279110,9920,9920,9920,9920,0
20240216,175300,9763279110,9920,9920,9920,9920,0
20240216,175200,9763279110,9920,9920,9920,9920,0
20240216,175100,9763279110,9920,9920,9920,9920,0
20240216,175000,9763279110,9920,9920,9920,9920,0
20240216,174900,9763279110,9920,9920,9920,9920,0
20240216,174800,9763279110,9920,9920,9920,9920,0
20240216,174700,9763279110,9920,9920,9920,9920,0
20240216,174600,9763279110,9920,9920,9920,9920,0
20240216,174500,9763279110,9920,9920,9920,9920,0
20240216,174400,9763279110,9920,9920,9920,9920,0
20240216,174300,9763279110,9920,9920,9920,9920,0
20240216,174200,9763279110,9920,9920,9920,9920,0
20240216,174100,9763279110,9920,9920,9920,9920,0
20240216,174000,9763279110,9920,9920,9920,9920,0
20240216,173900,9763279110,9920,9920,9920,9920,0
20240216,173800,9763279110,9920,9920,9920,9920,0
20240216,173700,9763279110,9920,9920,9920,9920,0
20240216,173600,9763279110,9920,9920,9920,9920,0
20240216,173500,9763279110,9920,9920,9920,9920,0
20240216,173400,9763279110,9920,9920,9920,9920,0
20240216,173300,9763279110,9920,9920,9920,9920,12717
20240216,173200,9763279110,9920,9920,9920,9920,0
20240216,173100,9763279110,9920,9920,9920,9920,0
20240216,173000,9763279110,9920,9920,9920,9920,0
20240216,172900,9763279110,9920,9920,9920,9920,0
20240216,172800,9763279110,9920,9920,9920,9920,0
20240216,172700,9763279110,9920,9920,9920,9920,0
20240216,172600,9763279110,9920,9920,9920,9920,0
20240216,172500,9763279110,9920,9920,9920,9920,0
20240216,172400,9763279110,9920,9920,9920,9920,0
20240216,172300,9763279110,9920,9920,9920,9920,0
20240216,172200,9763279110,9920,9920,9920,9920,0
20240216,172100,9763279110,9920,9920,9920,9920,0
20240216,172000,9763279110,9920,9920,9920,9920,0
20240216,171900,9763279110,9920,9920,9920,9920,0
20240216,171800,9763279110,9920,9920,9920,9920,0
20240216,171700,9763279110,9920,9920,9920,9920,0
20240216,171600,9763279110,9920,9920,9920,9920,0
20240216,171500,9763279110,9920,9920,9920,9920,0
20240216,171400,9763279110,9920,9920,9920,9920,0
20240216,171300,9763279110,9920,9920,9920,9920,0
20240216,171200,9763279110,9920,9920,9920,9920,0
20240216,171100,9763279110,9920,9920,9920,9920,0
20240216,171000,9763279110,9920,9920,9920,9920,0
20240216,170900,9763279110,9920,9920,9920,9920,0
20240216,170800,9763279110,9920,9920,9920,9920,0
20240216,170700,9763279110,9920,9920,9920,9920,0
20240216,170600,9763279110,9920,9920,9920,9920,0
20240216,170500,9763279110,9920,9920,9920,9920,0
20240216,170400,9763279110,9920,9920,9920,9920,0
20240216,170300,9763279110,9920,9920,9920,9920,12717
20240216,170200,9763279110,9920,9920,9920,9920,0
20240216,170100,9763279110,9920,9920,9920,9920,0
20240216,170000,9763279110,9920,9920,9920,9920,0
20240216,165900,9763279110,9920,9920,9920,9920,0
20240216,165800,9763279110,9920,9920,9920,9920,0
20240216,165700,9763279110,9920,9920,9920,9920,0
20240216,165600,9763279110,9920,9920,9920,9920,0
20240216,165500,9763279110,9920,9920,9920,9920,0
20240216,165400,9763279110,9920,9920,9920,9920,0
20240216,165300,9763279110,9920,9920,9920,9920,0
20240216,165200,9763279110,9920,9920,9920,9920,0
20240216,165100,9763279110,9920,9920,9920,9920,0
20240216,165000,9763279110,9920,9920,9920,9920,0
20240216,164900,9763279110,9920,9920,9920,9920,0
20240216,164800,9763279110,9920,9920,9920,9920,0
20240216,164700,9763279110,9920,9920,9920,9920,0
20240216,164600,9763279110,9920,9920,9920,9920,0
20240216,164500,9763279110,9920,9920,9920,9920,0
20240216,164400,9763279110,9920,9920,9920,9920,0
20240216,164300,9763279110,9920,9920,9920,9920,0
20240216,164200,9763279110,9920,9920,9920,9920,0
20240216,164100,9763279110,9920,9920,9920,9920,0
20240216,164000,9763279110,9920,9920,9920,9920,0
20240216,163900,9763279110,9920,9920,9920,9920,0
20240216,163800,9763279110,9920,9920,9920,9920,0
20240216,163700,9763279110,9920,9920,9920,9920,0
20240216,163600,9763279110,9920,9920,9920,9920,0
20240216,163500,9763279110,9920,9920,9920,9920,0
20240216,163400,9763279110,9920,9920,9920,9920,0
20240216,163300,9763279110,9920,9920,9920,9920,12717
20240216,163200,9763279110,9920,9920,9920,9920,0
20240216,163100,9763279110,9920,9920,9920,9920,0
20240216,163000,9763279110,9920,9920,9920,9920,0
20240216,162900,9763279110,9920,9920,9920,9920,0
20240216,162800,9763279110,9920,9920,9920,9920,0
20240216,162700,9763279110,9920,9920,9920,9920,0
20240216,162600,9763279110,9920,9920,9920,9920,0
20240216,162500,9763279110,9920,9920,9920,9920,0
20240216,162400,9763279110,9920,9920,9920,9920,0
20240216,162300,9763279110,9920,9920,9920,9920,0
20240216,162200,9763279110,9920,9920,9920,9920,0
20240216,162100,9763279110,9920,9920,9920,9920,0
20240216,162000,9763279110,9920,9920,9920,9920,0
20240216,161900,9763279110,9920,9920,9920,9920,0
20240216,161800,9763279110,9920,9920,9920,9920,0
20240216,161700,9763279110,9920,9920,9920,9920,0
20240216,161600,9763279110,9920,9920,9920,9920,0
20240216,161500,9763279110,9920,9920,9920,9920,0
20240216,161400,9763279110,9920,9920,9920,9920,0
20240216,161300,9763279110,9920,9920,9920,9920,0
20240216,161200,9763279110,9920,9920,9920,9920,0
20240216,161100,9763279110,9920,9920,9920,9920,0
20240216,161000,9763279110,9920,9920,9920,9920,0
20240216,160900,9763279110,9920,9920,9920,9920,0
20240216,160800,9763279110,9920,9920,9920,9920,0
20240216,160700,9763279110,9920,9920,9920,9920,0
20240216,160600,9763279110,9920,9920,9920,9920,0
20240216,160500,9763279110,9920,9920,9920,9920,0
20240216,160400,9763279110,9920,9920,9920,9920,0
20240216,160300,9763279110,9920,9920,9920,9920,12717
20240216,160200,9763279110,9920,9920,9920,9920,0
20240216,160100,9763279110,9920,9920,9920,9920,0
20240216,160000,9763279110,9920,9920,9920,9920,0
20240216,155900,9763279110,9920,9920,9920,9920,0
20240216,155800,9763279110,9920,9920,9920,9920,0
20240216,155700,9763279110,9920,9920,9920,9920,0
20240216,155600,9763279110,9920,9920,9920,9920,0
20240216,155500,9763279110,9920,9920,9920,9920,0
20240216,155400,9763279110,9920,9920,9920,9920,0
20240216,155300,9763279110,9920,9920,9920,9920,0
20240216,155200,9763279110,9920,9920,9920,9920,0
20240216,155100,9763279110,9920,9920,9920,9920,0
20240216,155000,9763279110,9920,9920,9920,9920,0
20240216,154900,9763279110,9920,9920,9920,9920,0
20240216,154800,9763279110,9920,9920,9920,9920,0
20240216,154700,9763279110,9920,9920,9920,9920,0
20240216,154600,9763279110,9920,9920,9920,9920,0
20240216,154500,9763279110,9920,9920,9920,9920,0
20240216,154400,9763279110,9920,9920,9920,9920,0
20240216,154300,9763279110,9920,9920,9920,9920,0
20240216,154200,9763279110,9920,9920,9920,9920,0
20240216,154100,9763279110,9920,9920,9920,9920,0
20240216,154000,9763279110,9920,9920,9920,9920,0
20240216,153900,9763279110,9920,9920,9920,9920,0
20240216,153800,9763279110,9920,9920,9920,9920,0
20240216,153700,9763279110,9920,9920,9920,9920,0
20240216,153600,9763279110,9920,9920,9920,9920,0
20240216,153500,9763279110,9920,9920,9920,9920,0
20240216,153400,9763279110,9920,9920,9920,9920,0
20240216,153300,9763279110,9920,9920,9920,9920,12717
20240216,153200,9763279110,9920,9920,9920,9920,0
20240216,153100,9763279110,9920,9920,9920,9920,0
20240216,153000,9763279110,9920,9920,9920,9920,12717
20240216,152900,9637126470,9910,9910,9910,9910,0
20240216,152800,9637126470,9910,9910,9910,9910,0
20240216,152700,9637126470,9910,9910,9910,9910,0
20240216,152600,9637126470,9910,9910,9910,9910,0
20240216,152500,9637126470,9910,9910,9910,9910,0
20240216,152400,9637126470,9910,9910,9910,9910,0
20240216,152300,9637126470,9910,9910,9910,9910,0
20240216,152200,9637126470,9910,9910,9910,9910,0
20240216,152100,9637126470,9910,9910,9910,9910,0
20240216,152000,9637126470,9910,9910,9910,9910,0
20240216,151900,9637126470,9910,9900,9910,9890,1956
20240216,151800,9617769300,9890,9910,9920,9890,4329
20240216,151700,9574921760,9910,9910,9920,9900,7765
20240216,151600,9497976070,9920,9910,9920,9910,881
20240216,151500,9489243070,9910,9900,9920,9890,1019
20240216,151400,9479147200,9890,9890,9890,9880,5416
20240216,151300,9425624560,9890,9890,9910,9890,4039
20240216,151200,9385666760,9890,9900,9920,9890,1220
20240216,151100,9373593800,9890,9910,9910,9890,2571
20240216,151000,9348154100,9910,9910,9920,9910,1421
20240216,150900,9334063370,9900,9920,9920,9900,1280
20240216,150800,9321374460,9920,9890,9920,9880,2223
20240216,150700,9299381290,9880,9890,9890,9870,2729
20240216,150600,9272419790,9890,9890,9890,9880,1826
20240216,150500,9254378520,9890,9880,9890,9880,1270
20240216,150400,9241827430,9890,9890,9890,9880,1464
20240216,150300,9227353770,9880,9890,9890,9880,1784
20240216,150200,9209723360,9890,9900,9900,9890,3817
20240216,150100,9171972630,9900,9900,9900,9890,1000
20240216,150000,9162080830,9900,9880,9900,9880,620
20240216,145900,9155951540,9880,9890,9890,9880,4599
20240216,145800,9110511530,9880,9910,9910,9880,2922
20240216,145700,9081595680,9910,9920,9930,9910,2361
20240216,145600,9058194480,9920,9920,9920,9910,1023
20240216,145500,9048046330,9930,9920,9930,9910,433
20240216,145400,9043751870,9920,9920,9930,9890,2874
20240216,145300,9015298420,9910,9920,9920,9910,225
20240216,145200,9013066520,9920,9930,9940,9920,2579
20240216,145100,8987472400,9930,9920,9930,9900,2046
20240216,145000,8967164930,9930,9890,9930,9890,5626
20240216,144900,8911395340,9890,9900,9900,9890,527
20240216,144800,8906183170,9890,9900,9910,9890,2896
20240216,144700,8877538270,9900,9910,9910,9900,1578
20240216,144600,8861915070,9900,9900,9910,9900,735
20240216,144500,8854638280,9900,9900,9900,9900,977
20240216,144400,8844965980,9900,9890,9900,9890,864
20240216,144300,8836418400,9890,9900,9900,9890,40
20240216,144200,8836022550,9890,9900,9900,9880,3397
20240216,144100,8802420740,9890,9900,9900,9890,197
20240216,144000,8800472070,9900,9890,9900,9890,68
20240216,143900,8799798900,9900,9900,9900,9890,277
20240216,143800,8797056650,9900,9880,9900,9880,627
20240216,143700,8790853170,9880,9890,9890,9880,1883
20240216,143600,8772233900,9880,9890,9900,9880,2989
20240216,143500,8742696320,9900,9880,9900,9880,3648
20240216,143400,8706640880,9890,9900,9900,9890,730
20240216,143300,8699420540,9900,9890,9900,9890,301
20240216,143200,8696443410,9890,9890,9890,9880,1105
20240216,143100,8685514970,9890,9890,9890,9880,4845
20240216,143000,8637601750,9900,9890,9900,9890,1417
20240216,142900,8623586650,9900,9890,9900,9890,838
20240216,142800,8615295920,9890,9890,9890,9880,447
20240216,142700,8610878290,9890,9880,9890,9880,1848
20240216,142600,8592617500,9880,9890,9900,9880,631
20240216,142500,8586376880,9900,9890,9900,9880,1102
20240216,142400,8575484450,9880,9890,9900,9880,1228
20240216,142300,8563349250,9900,9880,9900,9880,106
20240216,142200,8562300790,9900,9880,9900,9880,346
20240216,142100,8558880520,9880,9890,9890,9880,947
20240216,142000,8549514900,9880,9870,9890,9870,1295
20240216,141900,8536727370,9870,9870,9880,9870,2020
20240216,141800,8516770360,9870,9870,9870,9860,1438
20240216,141700,8502579510,9870,9870,9870,9860,222
20240216,141600,8500389870,9860,9890,9890,9860,1521
20240216,141500,8485377240,9870,9890,9890,9870,1502
20240216,141400,8470534600,9890,9890,9890,9890,234
20240216,141300,8468220340,9900,9890,9900,9870,610
20240216,141200,8462193800,9890,9890,9890,9880,745
20240216,141100,8454832000,9890,9880,9900,9880,348
20240216,141000,8451388310,9900,9880,9900,9870,349
20240216,140900,8447938820,9880,9880,9880,9860,63
20240216,140800,8447316950,9860,9870,9870,9860,4950
20240216,140700,8398509130,9870,9870,9870,9870,621
20240216,140600,8392379860,9870,9880,9880,9860,1904
20240216,140500,8373586170,9870,9880,9880,9860,3331
20240216,140400,8340731170,9870,9880,9880,9870,1928
20240216,140300,8321688970,9880,9880,9880,9870,999
20240216,140200,8311821850,9880,9900,9900,9880,511
20240216,140100,8306769730,9900,9900,9900,9890,429
20240216,140000,8302522640,9900,9890,9900,9890,782
20240216,135900,8294781790,9900,9890,9900,9890,360
20240216,135800,8291219890,9900,9900,9900,9900,80
20240216,135700,8290427890,9900,9910,9910,9900,136
20240216,135600,8289081240,9900,9860,9900,9860,6802
20240216,135500,8221742040,9860,9880,9900,9860,8957
20240216,135400,8133272500,9880,9870,9880,9870,955
20240216,135300,8123843100,9880,9880,9880,9870,932
20240216,135200,8114640270,9870,9880,9890,9870,969
20240216,135100,8105074270,9890,9900,9910,9880,5010
20240216,135000,8055538040,9910,9930,9930,9900,1673
20240216,134900,8038968380,9930,9900,9930,9890,1853
20240216,134800,8020621470,9890,9900,9900,9890,4186
20240216,134700,7979220580,9900,9900,9900,9900,1630
20240216,134600,7963083580,9900,9910,9910,9900,504
20240216,134500,7958092450,9910,9910,9910,9900,148
20240216,134400,7956625780,9910,9930,9930,9910,1601
20240216,134300,7940759850,9930,9910,9930,9910,200
20240216,134200,7938776360,9920,9920,9920,9900,4046
20240216,134100,7898710480,9920,9930,9940,9920,1279
20240216,134000,7886014470,9930,9940,9940,9930,320
20240216,133900,7882835090,9940,9940,9950,9940,565
20240216,133800,7877218980,9940,9930,9950,9930,254
20240216,133700,7874695600,9950,9940,9950,9920,2137
20240216,133600,7853446270,9920,9930,9930,9920,340
20240216,133500,7850071220,9930,9930,9930,9920,242
20240216,133400,7847670420,9920,9920,9920,9920,865
20240216,133300,7839089620,9920,9910,9920,9910,957
20240216,133200,7829597120,9910,9910,9920,9910,437
20240216,133100,7825266440,9910,9910,9920,9910,595
20240216,133000,7819368870,9910,9910,9910,9900,470
20240216,132900,7814711410,9910,9920,9920,9900,267
20240216,132800,7812065930,9920,9920,9920,9910,205
20240216,132700,7810032430,9920,9920,9920,9920,0
20240216,132600,7810032430,9920,9920,9930,9920,183
20240216,132500,7808217060,9920,9910,9920,9900,1229
20240216,132400,7796032840,9910,9900,9910,9900,472
20240216,132300,7791358770,9910,9910,9910,9900,345
20240216,132200,7787940970,9910,9920,9920,9910,203
20240216,132100,7785929070,9920,9930,9930,9920,621
20240216,132000,7779763410,9930,9930,9930,9920,185
20240216,131900,7777927370,9920,9900,9920,9900,9158
20240216,131800,7687262550,9900,9900,9900,9900,842
20240216,131700,7678926750,9900,9900,9910,9900,495
20240216,131600,7674026190,9900,9920,9920,9900,1132
20240216,131500,7662808080,9920,9930,9930,9920,576
20240216,131400,7657092630,9930,9940,9940,9930,418
20240216,131300,7652939180,9940,9940,9940,9930,249
20240216,131200,7650466520,9930,9930,9930,9930,2792
20240216,131100,7622741960,9930,9950,9950,9930,1173
20240216,131000,7611082620,9940,9950,9950,9940,3006
20240216,130900,7581200000,9950,9950,9950,9950,85
20240216,130800,7580354250,9930,9940,9950,9930,243
20240216,130700,7577938880,9940,9940,9950,9940,327
20240216,130600,7574688480,9940,9940,9940,9940,1027
20240216,130500,7564480100,9940,9930,9940,9930,626
20240216,130400,7558258310,9930,9940,9940,9930,2506
20240216,130300,7533366590,9940,9930,9940,9930,692
20240216,130200,7526494980,9930,9920,9930,9920,175
20240216,130100,7524757610,9930,9920,9930,9910,718
20240216,130000,7517639350,9910,9930,9930,9910,1202
20240216,125900,7505718130,9920,9930,9930,9920,303
20240216,125800,7502709850,9930,9910,9930,9910,756
20240216,125700,7495209550,9920,9910,9920,9900,165
20240216,125600,7493574510,9900,9910,9910,9900,1120
20240216,125500,7482480640,9910,9910,9910,9910,527
20240216,125400,7477258070,9910,9910,9910,9910,106
20240216,125300,7476207610,9910,9900,9910,9880,1521
20240216,125200,7461147840,9880,9900,9900,9880,2522
20240216,125100,7436208270,9900,9890,9900,9880,304
20240216,125000,7433199560,9900,9890,9900,9890,1141
20240216,124900,7421913360,9890,9870,9890,9870,2358
20240216,124800,7398608190,9870,9860,9870,9860,743
20240216,124700,7391281040,9860,9870,9870,9850,996
20240216,124600,7381458560,9870,9880,9880,9870,1662
20240216,124500,7365049840,9890,9890,9890,9870,2272
20240216,124400,7342600800,9890,9880,9890,9880,1307
20240216,124300,7329686570,9880,9890,9890,9880,604
20240216,124200,7323717440,9880,9890,9890,9880,205
20240216,124100,7321691520,9890,9880,9890,9850,1416
20240216,124000,7307727030,9880,9880,9890,9880,1487
20240216,123900,7293032560,9880,9850,9890,9850,1585
20240216,123800,7277386950,9850,9890,9890,9840,8161
20240216,123700,7196994950,9890,9870,9890,9870,1557
20240216,123600,7181610280,9880,9880,9880,9870,3635
20240216,123500,7145726980,9880,9870,9880,9870,440
20240216,123400,7141381640,9880,9880,9880,9870,444
20240216,123300,7136998180,9870,9880,9880,9870,1372
20240216,123200,7123445380,9870,9860,9880,9860,1768
20240216,123100,7105996640,9860,9860,9870,9860,398
20240216,123000,7102072330,9860,9860,9860,9860,1178
20240216,122900,7090457250,9870,9870,9870,9850,775
20240216,122800,7082818750,9850,9880,9880,9840,571
20240216,122700,7077188270,9880,9870,9880,9820,12697
20240216,122600,6952177200,9870,9860,9880,9860,1035
20240216,122500,6941969840,9870,9860,9870,9850,2138
20240216,122400,6920891580,9860,9890,9890,9840,16028
20240216,122300,6762932880,9870,9890,9900,9870,1089
20240216,122200,6752168420,9890,9870,9890,9860,2632
20240216,122100,6726201690,9870,9880,9890,9860,5636
20240216,122000,6670544810,9880,9870,9880,9870,3686
20240216,121900,6634155070,9880,9880,9880,9870,2292
20240216,121800,6611531240,9880,9890,9890,9880,3065
20240216,121700,6581247980,9900,9890,9900,9880,649
20240216,121600,6574829190,9890,9890,9900,9890,2811
20240216,121500,6547025160,9890,9880,9890,9880,1701
20240216,121400,6530219220,9880,9880,9890,9870,2284
20240216,121300,6507655280,9880,9890,9890,9880,4999
20240216,121200,6458252870,9890,9890,9900,9880,2290
20240216,121100,6435612360,9900,9900,9900,9880,2568
20240216,121000,6410214580,9900,9910,9910,9900,2534
20240216,120900,6385119550,9910,9910,9920,9910,613
20240216,120800,6379044660,9910,9900,9910,9900,1142
20240216,120700,6367737540,9900,9910,9910,9900,904
20240216,120600,6358786720,9910,9910,9920,9900,999
20240216,120500,6348887040,9910,9910,9920,9910,679
20240216,120400,6342156170,9900,9920,9920,9900,571
20240216,120300,6336501110,9920,9910,9920,9900,2642
20240216,120200,6310312510,9920,9920,9920,9910,129
20240216,120100,6309033590,9920,9900,9920,9900,807
20240216,120000,6301035950,9900,9890,9900,9880,1281
20240216,115900,6288369200,9890,9890,9920,9870,2450
20240216,115800,6264175780,9880,9900,9940,9880,5696
20240216,115700,6207848650,9890,9880,9900,9870,1646
20240216,115600,6191586650,9890,9890,9900,9880,1264
20240216,115500,6179091500,9900,9910,9940,9890,2918
20240216,115400,6150142220,9930,9890,9940,9880,1531
20240216,115300,6135004050,9890,9900,9900,9860,14212
20240216,115200,5994547430,9900,9920,9920,9890,13886
20240216,115100,5857040740,9910,9900,9920,9900,9955
20240216,115000,5758411790,9900,9920,9930,9900,17274
20240216,114900,5587239300,9920,9940,9940,9920,3054
20240216,114800,5556914900,9940,9960,9960,9940,19300
20240216,114700,5364914680,9970,9970,9970,9950,2987
20240216,114600,5335164850,9980,9950,9980,9950,4119
20240216,114500,5294126550,9950,9970,9970,9950,4117
20240216,114400,5253126200,9970,9980,9980,9960,1228
20240216,114300,5240885020,9980,9970,9980,9970,1001
20240216,114200,5230905030,9970,9990,9990,9970,1873
20240216,114100,5212222000,9990,9990,9990,9980,247
20240216,114000,5209754880,9990,9980,9990,9980,1487
20240216,113900,5194908900,9980,9970,9980,9970,470
20240216,113800,5190219310,9970,9970,9980,9970,180
20240216,113700,5188424630,9980,9980,9980,9970,813
20240216,113600,5180314360,9970,9970,9980,9960,2784
20240216,113500,5152583180,9970,9970,9980,9960,2765
20240216,113400,5125035160,9970,9980,9980,9970,583
20240216,113300,5119222270,9980,9970,9980,9960,2022
20240216,113200,5099063900,9970,9970,9970,9960,1885
20240216,113100,5080274040,9970,9970,9970,9960,787
20240216,113000,5072433650,9960,9980,9980,9960,2035
20240216,112900,5052143890,9970,9980,9980,9970,206
20240216,112800,5050088020,9980,9970,9980,9960,911
20240216,112700,5041005800,9970,9970,9980,9960,1237
20240216,112600,5028673520,9980,9970,9980,9960,1707
20240216,112500,5011660090,9980,9970,9980,9970,1305
20240216,112400,4998648420,9970,9970,9980,9970,1802
20240216,112300,4980679820,9980,9990,9990,9970,4142
20240216,112200,4939341350,9990,9990,9990,9980,620
20240216,112100,4933147740,9990,9990,10000,9990,780
20240216,112000,4925353360,9990,10000,10000,9980,1377
20240216,111900,4911598210,10000,10030,10030,9990,81
20240216,111800,4910788540,9980,9980,10040,9970,12099
20240216,111700,4789734900,9980,9990,9990,9980,1738
20240216,111600,4772389610,9990,9990,9990,9980,226
20240216,111500,4770131880,9990,9990,10000,9990,448
20240216,111400,4765656230,9990,9990,10000,9990,501
20240216,111300,4760648830,10000,10010,10010,10000,425
20240216,111200,4756397830,10010,10010,10020,10010,982
20240216,111100,4746565550,10000,10010,10010,10000,1195
20240216,111000,4734604190,10010,9980,10020,9980,1493
20240216,110900,4719670170,9990,9990,10000,9980,1180
20240216,110800,4707889070,9990,10010,10010,9990,142
20240216,110700,4706468660,10020,10020,10020,9990,2300
20240216,110600,4683459940,10020,10010,10020,10000,1467
20240216,110500,4668775460,10010,10010,10010,10000,2324
20240216,110400,4645512280,10010,10000,10010,10000,755
20240216,110300,4637957740,10000,10000,10000,10000,1262
20240216,110200,4625337740,10000,9990,10000,9990,714
20240216,110100,4618198740,9990,9990,9990,9990,1164
20240216,110000,4606570380,9990,9990,9990,9990,180
20240216,105900,4604772180,9990,9990,9990,9990,230
20240216,105800,4602474480,9990,10010,10010,9990,284
20240216,105700,4599634600,10000,10010,10010,10000,115
20240216,105600,4598483520,10000,10000,10000,9990,857
20240216,105500,4589915200,10000,10000,10000,9990,143
20240216,105400,4588485950,10000,10000,10010,10000,178
20240216,105300,4586705400,10010,10010,10010,10000,139
20240216,105200,4585314040,10010,10020,10020,9990,1621
20240216,105100,4569099470,10020,10020,10020,10010,498
20240216,105000,4564111170,10020,10020,10020,10000,523
20240216,104900,4558875920,10020,10020,10020,10000,391
20240216,104800,4554962730,10020,10010,10020,10010,503
20240216,104700,4549927540,10010,10010,10020,10010,84
20240216,104600,4549086600,10010,10020,10020,10010,45
20240216,104500,4548636040,10020,10020,10050,10010,131
20240216,104400,4547321980,10020,9980,10040,9980,4860
20240216,104300,4498684920,9980,9970,9980,9960,897
20240216,104200,4489745440,9970,9960,9970,9960,380
20240216,104100,4485959050,9960,9970,9980,9960,3184
20240216,104000,4454225300,9970,9970,9980,9960,1530
20240216,103900,4438966220,9970,9960,9970,9960,3224
20240216,103800,4406854750,9960,9970,9980,9960,2374
20240216,103700,4383206070,9970,9990,9990,9960,5956
20240216,103600,4323800460,9990,10000,10000,9980,6691
20240216,103500,4256958680,10000,10000,10020,10000,1773
20240216,103400,4239225260,10000,10010,10010,10000,423
20240216,103300,4234992040,10010,10010,10010,10000,287
20240216,103200,4232119180,10020,10020,10020,10020,13
20240216,103100,4231988920,10030,10010,10030,10000,1486
20240216,103000,4217121800,10020,10000,10020,10000,400
20240216,102900,4213120580,10000,10000,10010,10000,2581
20240216,102800,4187310090,10000,9990,10000,9990,652
20240216,102700,4180793150,9990,9990,9990,9990,1586
20240216,102600,4164949010,9990,10020,10020,9980,7501
20240216,102500,4090008930,10020,10010,10020,10000,736
20240216,102400,4082639370,10010,10010,10020,10010,316
20240216,102300,4079474990,10010,10010,10010,10000,1022
20240216,102200,4069252900,10010,10010,10010,10000,612
20240216,102100,4063129910,10010,10030,10030,10010,483
20240216,102000,4058293530,10030,10030,10040,10030,637
20240216,101900,4051904320,10040,10030,10040,10030,380
20240216,101800,4048091920,10030,10010,10030,10000,2612
20240216,101700,4021902420,10010,10030,10040,10010,699
20240216,101600,4014892410,10020,10030,10030,10010,1977
20240216,101500,3995091330,10040,10020,10040,9990,6928
20240216,101400,3925749770,10030,10020,10030,10020,410
20240216,101300,3921641530,10030,10040,10040,10030,309
20240216,101200,3918541900,10040,10030,10040,10020,1222
20240216,101100,3906292590,10030,10040,10040,10030,2447
20240216,101000,3881749050,10030,10050,10050,10030,966
20240216,100900,3872051420,10050,10050,10050,10050,7
20240216,100800,3871981070,10050,10040,10050,10040,1153
20240216,100700,3860404920,10040,10050,10050,10040,594
20240216,100600,3854437710,10050,10050,10060,10040,3157
20240216,100500,3822703530,10060,10040,10070,10030,2535
20240216,100400,3797240670,10030,10020,10040,10020,1310
20240216,100300,3784111700,10010,10020,10020,10010,245
20240216,100200,3781657110,10000,10040,10040,10000,606
20240216,100100,3775589110,10000,10000,10040,9990,3101
20240216,100000,3744586350,10040,10040,10050,9990,1549
20240216,095900,3729087950,10050,10050,10050,10000,773
20240216,095800,3721344320,10020,10000,10050,10000,2287
20240216,095700,3698398040,10040,10000,10040,10000,3874
20240216,095600,3659589850,9990,10000,10000,9990,1989
20240216,095500,3639710010,10000,10020,10020,10000,2106
20240216,095400,3618640380,10020,10010,10040,10010,200
20240216,095300,3616637250,10010,9990,10010,9980,6374
20240216,095200,3552900700,9990,9990,10000,9980,2203
20240216,095100,3530894020,10000,9990,10000,9990,3145
20240216,095000,3499472370,9990,10010,10050,9990,3409
20240216,094900,3465362440,10010,10010,10020,10000,3863
20240216,094800,3426714780,10010,10050,10060,10010,9081
20240216,094700,3335742600,10050,10040,10060,10030,158
20240216,094600,3334153640,10060,10040,10060,10030,2788
20240216,094500,3306186170,10030,10050,10060,10030,956
20240216,094400,3296586350,10020,10070,10070,10020,7214
20240216,094300,3224106480,10050,10090,10090,10050,2448
20240216,094200,3199462380,10100,10110,10120,10090,1023
20240216,094100,3189132020,10110,10100,10130,10100,2276
20240216,094000,3166104840,10080,10050,10110,10050,6320
20240216,093900,3102367120,10070,10050,10090,10020,3032
20240216,093800,3071851790,10040,10000,10040,10000,4394
20240216,093700,3027830560,10000,10020,10020,10000,1449
20240216,093600,3013320180,10000,9980,10020,9960,9240
20240216,093500,2920951350,9990,9990,9990,9960,3358
20240216,093400,2887444860,9990,10000,10010,9990,976
20240216,093300,2877689370,10000,10020,10030,10000,3564
20240216,093200,2842034330,10020,10030,10030,10010,1983
20240216,093100,2822159810,10040,10060,10070,10040,5226
20240216,093000,2769644810,10050,10030,10060,10030,2132
20240216,092900,2748228520,10030,10040,10040,10000,3953
20240216,092800,2708574250,10040,10030,10060,10000,4137
20240216,092700,2667085560,10030,10010,10030,9970,5145
20240216,092600,2615572070,10010,9960,10020,9940,13248
20240216,092500,2483339760,9950,9950,9970,9940,2575
20240216,092400,2457706830,9970,9910,9970,9890,11005
20240216,092300,2348557390,9900,9990,9990,9900,19814
20240216,092200,2151660920,10000,10000,10000,9990,7928
20240216,092100,2072447410,10000,9970,10010,9970,7749
20240216,092000,1995086900,9970,10060,10060,9970,32732
20240216,091900,1667217270,10060,10070,10080,10050,5273
20240216,091800,1614179480,10070,10080,10080,10070,1235
20240216,091700,1601734910,10090,10120,10120,10080,1259
20240216,091600,1589034200,10120,10120,10130,10090,605
20240216,091500,1582912900,10080,10050,10130,10050,5836
20240216,091400,1524200970,10060,10100,10110,10050,10958
20240216,091300,1413736160,10100,10120,10120,10090,5981
20240216,091200,1353313610,10120,10110,10130,10110,2477
20240216,091100,1328249720,10110,10130,10160,10110,7973
20240216,091000,1247445880,10140,10200,10200,10110,4184
20240216,090900,1204962120,10200,10210,10210,10180,3153
20240216,090800,1172798840,10220,10170,10240,10170,13349
20240216,090700,1036510240,10170,10190,10190,10080,4167
20240216,090600,994192650,10190,10040,10200,10030,19232
20240216,090500,800039590,10040,10100,10110,10030,11107
20240216,090400,688148660,10110,10110,10110,10100,26790
20240216,090300,417545070,10120,10170,10170,10110,8905
20240216,090200,327352330,10160,10160,10180,10140,3682
20240216,090100,289961410,10140,10200,10210,10110,7889
20240216,090000,209908230,10200,10100,10200,10100,19832