stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,210000,2414088580,6140,6140,6140,6140,3133
20240215,205900,2414088580,6140,6140,6140,6140,0
20240215,205800,2414088580,6140,6140,6140,6140,0
20240215,205700,2414088580,6140,6140,6140,6140,0
20240215,205600,2414088580,6140,6140,6140,6140,0
20240215,205500,2414088580,6140,6140,6140,6140,0
20240215,205400,2414088580,6140,6140,6140,6140,0
20240215,205300,2414088580,6140,6140,6140,6140,0
20240215,205200,2414088580,6140,6140,6140,6140,0
20240215,205100,2414088580,6140,6140,6140,6140,0
20240215,205000,2414088580,6140,6140,6140,6140,0
20240215,204900,2414088580,6140,6140,6140,6140,0
20240215,204800,2414088580,6140,6140,6140,6140,0
20240215,204700,2414088580,6140,6140,6140,6140,0
20240215,204600,2414088580,6140,6140,6140,6140,0
20240215,204500,2414088580,6140,6140,6140,6140,0
20240215,204400,2414088580,6140,6140,6140,6140,0
20240215,204300,2414088580,6140,6140,6140,6140,0
20240215,204200,2414088580,6140,6140,6140,6140,0
20240215,204100,2414088580,6140,6140,6140,6140,0
20240215,204000,2414088580,6140,6140,6140,6140,0
20240215,203900,2414088580,6140,6140,6140,6140,0
20240215,203800,2414088580,6140,6140,6140,6140,0
20240215,203700,2414088580,6140,6140,6140,6140,0
20240215,203600,2414088580,6140,6140,6140,6140,0
20240215,203500,2414088580,6140,6140,6140,6140,0
20240215,203400,2414088580,6140,6140,6140,6140,0
20240215,203300,2414088580,6140,6140,6140,6140,0
20240215,203200,2414088580,6140,6140,6140,6140,0
20240215,203100,2414088580,6140,6140,6140,6140,0
20240215,203000,2414088580,6140,6140,6140,6140,3133
20240215,202900,2414088580,6140,6140,6140,6140,0
20240215,202800,2414088580,6140,6140,6140,6140,0
20240215,202700,2414088580,6140,6140,6140,6140,0
20240215,202600,2414088580,6140,6140,6140,6140,0
20240215,202500,2414088580,6140,6140,6140,6140,0
20240215,202400,2414088580,6140,6140,6140,6140,0
20240215,202300,2414088580,6140,6140,6140,6140,0
20240215,202200,2414088580,6140,6140,6140,6140,0
20240215,202100,2414088580,6140,6140,6140,6140,0
20240215,202000,2414088580,6140,6140,6140,6140,0
20240215,201900,2414088580,6140,6140,6140,6140,0
20240215,201800,2414088580,6140,6140,6140,6140,0
20240215,201700,2414088580,6140,6140,6140,6140,0
20240215,201600,2414088580,6140,6140,6140,6140,0
20240215,201500,2414088580,6140,6140,6140,6140,0
20240215,201400,2414088580,6140,6140,6140,6140,0
20240215,201300,2414088580,6140,6140,6140,6140,0
20240215,201200,2414088580,6140,6140,6140,6140,0
20240215,201100,2414088580,6140,6140,6140,6140,0
20240215,201000,2414088580,6140,6140,6140,6140,0
20240215,200900,2414088580,6140,6140,6140,6140,0
20240215,200800,2414088580,6140,6140,6140,6140,0
20240215,200700,2414088580,6140,6140,6140,6140,0
20240215,200600,2414088580,6140,6140,6140,6140,0
20240215,200500,2414088580,6140,6140,6140,6140,0
20240215,200400,2414088580,6140,6140,6140,6140,0
20240215,200300,2414088580,6140,6140,6140,6140,0
20240215,200200,2414088580,6140,6140,6140,6140,0
20240215,200100,2414088580,6140,6140,6140,6140,0
20240215,200000,2414088580,6140,6140,6140,6140,3133
20240215,195900,2414088580,6140,6140,6140,6140,0
20240215,195800,2414088580,6140,6140,6140,6140,0
20240215,195700,2414088580,6140,6140,6140,6140,0
20240215,195600,2414088580,6140,6140,6140,6140,0
20240215,195500,2414088580,6140,6140,6140,6140,0
20240215,195400,2414088580,6140,6140,6140,6140,0
20240215,195300,2414088580,6140,6140,6140,6140,0
20240215,195200,2414088580,6140,6140,6140,6140,0
20240215,195100,2414088580,6140,6140,6140,6140,0
20240215,195000,2414088580,6140,6140,6140,6140,0
20240215,194900,2414088580,6140,6140,6140,6140,0
20240215,194800,2414088580,6140,6140,6140,6140,0
20240215,194700,2414088580,6140,6140,6140,6140,0
20240215,194600,2414088580,6140,6140,6140,6140,0
20240215,194500,2414088580,6140,6140,6140,6140,0
20240215,194400,2414088580,6140,6140,6140,6140,0
20240215,194300,2414088580,6140,6140,6140,6140,0
20240215,194200,2414088580,6140,6140,6140,6140,0
20240215,194100,2414088580,6140,6140,6140,6140,0
20240215,194000,2414088580,6140,6140,6140,6140,0
20240215,193900,2414088580,6140,6140,6140,6140,0
20240215,193800,2414088580,6140,6140,6140,6140,0
20240215,193700,2414088580,6140,6140,6140,6140,0
20240215,193600,2414088580,6140,6140,6140,6140,0
20240215,193500,2414088580,6140,6140,6140,6140,0
20240215,193400,2414088580,6140,6140,6140,6140,0
20240215,193300,2414088580,6140,6140,6140,6140,0
20240215,193200,2414088580,6140,6140,6140,6140,0
20240215,193100,2414088580,6140,6140,6140,6140,0
20240215,193000,2414088580,6140,6140,6140,6140,3133
20240215,192900,2414088580,6140,6140,6140,6140,0
20240215,192800,2414088580,6140,6140,6140,6140,0
20240215,192700,2414088580,6140,6140,6140,6140,0
20240215,192600,2414088580,6140,6140,6140,6140,0
20240215,192500,2414088580,6140,6140,6140,6140,0
20240215,192400,2414088580,6140,6140,6140,6140,0
20240215,192300,2414088580,6140,6140,6140,6140,0
20240215,192200,2414088580,6140,6140,6140,6140,0
20240215,192100,2414088580,6140,6140,6140,6140,0
20240215,192000,2414088580,6140,6140,6140,6140,0
20240215,191900,2414088580,6140,6140,6140,6140,0
20240215,191800,2414088580,6140,6140,6140,6140,0
20240215,191700,2414088580,6140,6140,6140,6140,0
20240215,191600,2414088580,6140,6140,6140,6140,0
20240215,191500,2414088580,6140,6140,6140,6140,0
20240215,191400,2414088580,6140,6140,6140,6140,0
20240215,191300,2414088580,6140,6140,6140,6140,0
20240215,191200,2414088580,6140,6140,6140,6140,0
20240215,191100,2414088580,6140,6140,6140,6140,0
20240215,191000,2414088580,6140,6140,6140,6140,0
20240215,190900,2414088580,6140,6140,6140,6140,0
20240215,190800,2414088580,6140,6140,6140,6140,0
20240215,190700,2414088580,6140,6140,6140,6140,0
20240215,190600,2414088580,6140,6140,6140,6140,0
20240215,190500,2414088580,6140,6140,6140,6140,0
20240215,190400,2414088580,6140,6140,6140,6140,0
20240215,190300,2414088580,6140,6140,6140,6140,0
20240215,190200,2414088580,6140,6140,6140,6140,0
20240215,190100,2414088580,6140,6140,6140,6140,0
20240215,190000,2414088580,6140,6140,6140,6140,3133
20240215,185900,2414088580,6140,6140,6140,6140,0
20240215,185800,2414088580,6140,6140,6140,6140,0
20240215,185700,2414088580,6140,6140,6140,6140,0
20240215,185600,2414088580,6140,6140,6140,6140,0
20240215,185500,2414088580,6140,6140,6140,6140,0
20240215,185400,2414088580,6140,6140,6140,6140,0
20240215,185300,2414088580,6140,6140,6140,6140,0
20240215,185200,2414088580,6140,6140,6140,6140,0
20240215,185100,2414088580,6140,6140,6140,6140,0
20240215,185000,2414088580,6140,6140,6140,6140,0
20240215,184900,2414088580,6140,6140,6140,6140,0
20240215,184800,2414088580,6140,6140,6140,6140,0
20240215,184700,2414088580,6140,6140,6140,6140,0
20240215,184600,2414088580,6140,6140,6140,6140,0
20240215,184500,2414088580,6140,6140,6140,6140,0
20240215,184400,2414088580,6140,6140,6140,6140,0
20240215,184300,2414088580,6140,6140,6140,6140,0
20240215,184200,2414088580,6140,6140,6140,6140,0
20240215,184100,2414088580,6140,6140,6140,6140,0
20240215,184000,2414088580,6140,6140,6140,6140,0
20240215,183900,2414088580,6140,6140,6140,6140,0
20240215,183800,2414088580,6140,6140,6140,6140,0
20240215,183700,2414088580,6140,6140,6140,6140,0
20240215,183600,2414088580,6140,6140,6140,6140,0
20240215,183500,2414088580,6140,6140,6140,6140,0
20240215,183400,2414088580,6140,6140,6140,6140,0
20240215,183300,2414088580,6140,6140,6140,6140,0
20240215,183200,2414088580,6140,6140,6140,6140,0
20240215,183100,2414088580,6140,6140,6140,6140,0
20240215,183000,2414088580,6140,6140,6140,6140,3133
20240215,182900,2414088580,6140,6140,6140,6140,0
20240215,182800,2414088580,6140,6140,6140,6140,0
20240215,182700,2414088580,6140,6140,6140,6140,0
20240215,182600,2414088580,6140,6140,6140,6140,0
20240215,182500,2414088580,6140,6140,6140,6140,0
20240215,182400,2414088580,6140,6140,6140,6140,0
20240215,182300,2414088580,6140,6140,6140,6140,0
20240215,182200,2414088580,6140,6140,6140,6140,0
20240215,182100,2414088580,6140,6140,6140,6140,0
20240215,182000,2414088580,6140,6140,6140,6140,0
20240215,181900,2414088580,6140,6140,6140,6140,0
20240215,181800,2414088580,6140,6140,6140,6140,0
20240215,181700,2414088580,6140,6140,6140,6140,0
20240215,181600,2414088580,6140,6140,6140,6140,0
20240215,181500,2414088580,6140,6140,6140,6140,0
20240215,181400,2414088580,6140,6140,6140,6140,0
20240215,181300,2414088580,6140,6140,6140,6140,0
20240215,181200,2414088580,6140,6140,6140,6140,0
20240215,181100,2414088580,6140,6140,6140,6140,0
20240215,181000,2414088580,6140,6140,6140,6140,0
20240215,180900,2414088580,6140,6140,6140,6140,0
20240215,180800,2414088580,6140,6140,6140,6140,0
20240215,180700,2414088580,6140,6140,6140,6140,0
20240215,180600,2414088580,6140,6140,6140,6140,0
20240215,180500,2414088580,6140,6140,6140,6140,0
20240215,180400,2414088580,6140,6140,6140,6140,0
20240215,180300,2414088580,6140,6140,6140,6140,0
20240215,180200,2414088580,6140,6140,6140,6140,0
20240215,180100,2414088580,6140,6140,6140,6140,0
20240215,180000,2414088580,6140,6140,6140,6140,3133
20240215,175900,2414088580,6140,6140,6140,6140,0
20240215,175800,2414088580,6140,6140,6140,6140,0
20240215,175700,2414088580,6140,6140,6140,6140,0
20240215,175600,2414088580,6140,6140,6140,6140,0
20240215,175500,2414088580,6140,6140,6140,6140,0
20240215,175400,2414088580,6140,6140,6140,6140,0
20240215,175300,2414088580,6140,6140,6140,6140,0
20240215,175200,2414088580,6140,6140,6140,6140,0
20240215,175100,2414088580,6140,6140,6140,6140,0
20240215,175000,2414088580,6140,6140,6140,6140,0
20240215,174900,2414088580,6140,6140,6140,6140,0
20240215,174800,2414088580,6140,6140,6140,6140,0
20240215,174700,2414088580,6140,6140,6140,6140,0
20240215,174600,2414088580,6140,6140,6140,6140,0
20240215,174500,2414088580,6140,6140,6140,6140,0
20240215,174400,2414088580,6140,6140,6140,6140,0
20240215,174300,2414088580,6140,6140,6140,6140,0
20240215,174200,2414088580,6140,6140,6140,6140,0
20240215,174100,2414088580,6140,6140,6140,6140,0
20240215,174000,2414088580,6140,6140,6140,6140,0
20240215,173900,2414088580,6140,6140,6140,6140,0
20240215,173800,2414088580,6140,6140,6140,6140,0
20240215,173700,2414088580,6140,6140,6140,6140,0
20240215,173600,2414088580,6140,6140,6140,6140,0
20240215,173500,2414088580,6140,6140,6140,6140,0
20240215,173400,2414088580,6140,6140,6140,6140,0
20240215,173300,2414088580,6140,6140,6140,6140,0
20240215,173200,2414088580,6140,6140,6140,6140,0
20240215,173100,2414088580,6140,6140,6140,6140,0
20240215,173000,2414088580,6140,6140,6140,6140,3133
20240215,172900,2414088580,6140,6140,6140,6140,0
20240215,172800,2414088580,6140,6140,6140,6140,0
20240215,172700,2414088580,6140,6140,6140,6140,0
20240215,172600,2414088580,6140,6140,6140,6140,0
20240215,172500,2414088580,6140,6140,6140,6140,0
20240215,172400,2414088580,6140,6140,6140,6140,0
20240215,172300,2414088580,6140,6140,6140,6140,0
20240215,172200,2414088580,6140,6140,6140,6140,0
20240215,172100,2414088580,6140,6140,6140,6140,0
20240215,172000,2414088580,6140,6140,6140,6140,0
20240215,171900,2414088580,6140,6140,6140,6140,0
20240215,171800,2414088580,6140,6140,6140,6140,0
20240215,171700,2414088580,6140,6140,6140,6140,0
20240215,171600,2414088580,6140,6140,6140,6140,0
20240215,171500,2414088580,6140,6140,6140,6140,0
20240215,171400,2414088580,6140,6140,6140,6140,0
20240215,171300,2414088580,6140,6140,6140,6140,0
20240215,171200,2414088580,6140,6140,6140,6140,0
20240215,171100,2414088580,6140,6140,6140,6140,0
20240215,171000,2414088580,6140,6140,6140,6140,0
20240215,170900,2414088580,6140,6140,6140,6140,0
20240215,170800,2414088580,6140,6140,6140,6140,0
20240215,170700,2414088580,6140,6140,6140,6140,0
20240215,170600,2414088580,6140,6140,6140,6140,0
20240215,170500,2414088580,6140,6140,6140,6140,0
20240215,170400,2414088580,6140,6140,6140,6140,0
20240215,170300,2414088580,6140,6140,6140,6140,0
20240215,170200,2414088580,6140,6140,6140,6140,0
20240215,170100,2414088580,6140,6140,6140,6140,0
20240215,170000,2414088580,6140,6140,6140,6140,3133
20240215,165900,2414088580,6140,6140,6140,6140,0
20240215,165800,2414088580,6140,6140,6140,6140,0
20240215,165700,2414088580,6140,6140,6140,6140,0
20240215,165600,2414088580,6140,6140,6140,6140,0
20240215,165500,2414088580,6140,6140,6140,6140,0
20240215,165400,2414088580,6140,6140,6140,6140,0
20240215,165300,2414088580,6140,6140,6140,6140,0
20240215,165200,2414088580,6140,6140,6140,6140,0
20240215,165100,2414088580,6140,6140,6140,6140,0
20240215,165000,2414088580,6140,6140,6140,6140,0
20240215,164900,2414088580,6140,6140,6140,6140,0
20240215,164800,2414088580,6140,6140,6140,6140,0
20240215,164700,2414088580,6140,6140,6140,6140,0
20240215,164600,2414088580,6140,6140,6140,6140,0
20240215,164500,2414088580,6140,6140,6140,6140,0
20240215,164400,2414088580,6140,6140,6140,6140,0
20240215,164300,2414088580,6140,6140,6140,6140,0
20240215,164200,2414088580,6140,6140,6140,6140,0
20240215,164100,2414088580,6140,6140,6140,6140,0
20240215,164000,2414088580,6140,6140,6140,6140,0
20240215,163900,2414088580,6140,6140,6140,6140,0
20240215,163800,2414088580,6140,6140,6140,6140,0
20240215,163700,2414088580,6140,6140,6140,6140,0
20240215,163600,2414088580,6140,6140,6140,6140,0
20240215,163500,2414088580,6140,6140,6140,6140,0
20240215,163400,2414088580,6140,6140,6140,6140,0
20240215,163300,2414088580,6140,6140,6140,6140,0
20240215,163200,2414088580,6140,6140,6140,6140,0
20240215,163100,2414088580,6140,6140,6140,6140,0
20240215,163000,2414088580,6140,6140,6140,6140,3133
20240215,162900,2414088580,6140,6140,6140,6140,0
20240215,162800,2414088580,6140,6140,6140,6140,0
20240215,162700,2414088580,6140,6140,6140,6140,0
20240215,162600,2414088580,6140,6140,6140,6140,0
20240215,162500,2414088580,6140,6140,6140,6140,0
20240215,162400,2414088580,6140,6140,6140,6140,0
20240215,162300,2414088580,6140,6140,6140,6140,0
20240215,162200,2414088580,6140,6140,6140,6140,0
20240215,162100,2414088580,6140,6140,6140,6140,0
20240215,162000,2414088580,6140,6140,6140,6140,0
20240215,161900,2414088580,6140,6140,6140,6140,0
20240215,161800,2414088580,6140,6140,6140,6140,0
20240215,161700,2414088580,6140,6140,6140,6140,0
20240215,161600,2414088580,6140,6140,6140,6140,0
20240215,161500,2414088580,6140,6140,6140,6140,0
20240215,161400,2414088580,6140,6140,6140,6140,0
20240215,161300,2414088580,6140,6140,6140,6140,0
20240215,161200,2414088580,6140,6140,6140,6140,0
20240215,161100,2414088580,6140,6140,6140,6140,0
20240215,161000,2414088580,6140,6140,6140,6140,0
20240215,160900,2414088580,6140,6140,6140,6140,0
20240215,160800,2414088580,6140,6140,6140,6140,0
20240215,160700,2414088580,6140,6140,6140,6140,0
20240215,160600,2414088580,6140,6140,6140,6140,0
20240215,160500,2414088580,6140,6140,6140,6140,0
20240215,160400,2414088580,6140,6140,6140,6140,0
20240215,160300,2414088580,6140,6140,6140,6140,0
20240215,160200,2414088580,6140,6140,6140,6140,0
20240215,160100,2414088580,6140,6140,6140,6140,0
20240215,160000,2414088580,6140,6140,6140,6140,3133
20240215,155900,2414088580,6140,6140,6140,6140,0
20240215,155800,2414088580,6140,6140,6140,6140,0
20240215,155700,2414088580,6140,6140,6140,6140,0
20240215,155600,2414088580,6140,6140,6140,6140,0
20240215,155500,2414088580,6140,6140,6140,6140,0
20240215,155400,2414088580,6140,6140,6140,6140,0
20240215,155300,2414088580,6140,6140,6140,6140,0
20240215,155200,2414088580,6140,6140,6140,6140,0
20240215,155100,2414088580,6140,6140,6140,6140,0
20240215,155000,2414088580,6140,6140,6140,6140,0
20240215,154900,2414088580,6140,6140,6140,6140,0
20240215,154800,2414088580,6140,6140,6140,6140,0
20240215,154700,2414088580,6140,6140,6140,6140,0
20240215,154600,2414088580,6140,6140,6140,6140,0
20240215,154500,2414088580,6140,6140,6140,6140,0
20240215,154400,2414088580,6140,6140,6140,6140,0
20240215,154300,2414088580,6140,6140,6140,6140,0
20240215,154200,2414088580,6140,6140,6140,6140,0
20240215,154100,2414088580,6140,6140,6140,6140,0
20240215,154000,2414088580,6140,6140,6140,6140,0
20240215,153900,2414088580,6140,6140,6140,6140,0
20240215,153800,2414088580,6140,6140,6140,6140,0
20240215,153700,2414088580,6140,6140,6140,6140,0
20240215,153600,2414088580,6140,6140,6140,6140,0
20240215,153500,2414088580,6140,6140,6140,6140,0
20240215,153400,2414088580,6140,6140,6140,6140,0
20240215,153300,2414088580,6140,6140,6140,6140,0
20240215,153200,2414088580,6140,6140,6140,6140,0
20240215,153100,2414088580,6140,6140,6140,6140,0
20240215,153000,2414088580,6140,6140,6140,6140,6266
20240215,152900,2394851960,6150,6150,6150,6150,0
20240215,152800,2394851960,6150,6150,6150,6150,0
20240215,152700,2394851960,6150,6150,6150,6150,0
20240215,152600,2394851960,6150,6150,6150,6150,0
20240215,152500,2394851960,6150,6150,6150,6150,0
20240215,152400,2394851960,6150,6150,6150,6150,0
20240215,152300,2394851960,6150,6150,6150,6150,0
20240215,152200,2394851960,6150,6150,6150,6150,0
20240215,152100,2394851960,6150,6150,6150,6150,0
20240215,152000,2394851960,6150,6150,6150,6150,0
20240215,151900,2394851960,6150,6130,6150,6120,595
20240215,151800,2391208130,6130,6140,6140,6120,873
20240215,151700,2385848290,6140,6130,6140,6120,2116
20240215,151600,2372875490,6130,6130,6130,6130,149
20240215,151500,2371962120,6130,6130,6130,6130,1349
20240215,151400,2363692750,6130,6130,6130,6130,0
20240215,151300,2363692750,6130,6130,6130,6130,3006
20240215,151200,2345265970,6130,6140,6140,6130,345
20240215,151100,2343151110,6130,6140,6140,6130,330
20240215,151000,2341127720,6130,6130,6130,6130,1770
20240215,150900,2330277620,6130,6140,6140,6130,55
20240215,150800,2329939970,6130,6140,6150,6130,2466
20240215,150700,2314815780,6140,6140,6140,6140,0
20240215,150600,2314815780,6140,6140,6140,6140,329
20240215,150500,2312795720,6150,6150,6150,6150,45
20240215,150400,2312518970,6150,6150,6150,6150,60
20240215,150300,2312149970,6140,6140,6140,6140,336
20240215,150200,2310086930,6140,6140,6140,6140,600
20240215,150100,2306402930,6150,6130,6150,6130,60
20240215,150000,2306034930,6130,6130,6130,6130,1127
20240215,145900,2299126420,6130,6140,6140,6130,843
20240215,145800,2293955720,6140,6140,6140,6140,740
20240215,145700,2289412120,6140,6140,6140,6140,103
20240215,145600,2288779700,6150,6140,6150,6140,462
20240215,145500,2285943010,6140,6140,6140,6140,48
20240215,145400,2285648290,6140,6150,6150,6140,135
20240215,145300,2284818370,6150,6140,6150,6140,215
20240215,145200,2283498260,6140,6130,6140,6130,332
20240215,145100,2281463090,6130,6130,6130,6130,147
20240215,145000,2280561980,6130,6150,6150,6130,202
20240215,144900,2279323530,6150,6130,6150,6130,58
20240215,144800,2278967810,6130,6130,6130,6130,314
20240215,144700,2277042990,6140,6140,6140,6130,494
20240215,144600,2274012680,6150,6140,6150,6140,462
20240215,144500,2271175990,6130,6130,6130,6130,713
20240215,144400,2266805300,6130,6130,6140,6130,497
20240215,144300,2263758370,6130,6130,6140,6130,241
20240215,144200,2262280970,6130,6140,6140,6130,3235
20240215,144100,2242437360,6140,6150,6150,6140,395
20240215,144000,2240011650,6150,6150,6150,6150,328
20240215,143900,2237994450,6150,6150,6150,6150,43
20240215,143800,2237730000,6150,6150,6150,6150,246
20240215,143700,2236217100,6150,6150,6150,6150,172
20240215,143600,2235159300,6150,6150,6150,6150,359
20240215,143500,2232951450,6150,6150,6160,6150,1661
20240215,143400,2222736290,6150,6150,6160,6150,228
20240215,143300,2221334080,6150,6160,6160,6150,789
20240215,143200,2216479030,6160,6170,6170,6160,2047
20240215,143100,2203869360,6170,6160,6180,6160,195
20240215,143000,2202667240,6160,6160,6160,6160,543
20240215,142900,2199322360,6160,6160,6160,6160,415
20240215,142800,2196765960,6160,6160,6160,6160,173
20240215,142700,2195700280,6160,6160,6160,6160,42
20240215,142600,2195441560,6170,6160,6170,6160,92
20240215,142500,2194874780,6160,6160,6160,6160,472
20240215,142400,2191967260,6160,6160,6160,6160,52
20240215,142300,2191646940,6190,6180,6190,6180,594
20240215,142200,2187976010,6160,6160,6170,6160,159
20240215,142100,2186996170,6170,6170,6180,6160,319
20240215,142000,2185030730,6160,6170,6180,6160,267
20240215,141900,2183385840,6160,6160,6170,6160,1778
20240215,141800,2172417350,6160,6160,6170,6160,150
20240215,141700,2171492190,6160,6170,6170,6160,521
20240215,141600,2168277910,6170,6170,6170,6170,42
20240215,141500,2168018770,6170,6170,6170,6160,192
20240215,141400,2166834460,6170,6160,6170,6160,117
20240215,141300,2166113180,6170,6160,6180,6160,437
20240215,141200,2163418360,6160,6160,6170,6160,1031
20240215,141100,2157067380,6160,6170,6170,6160,257
20240215,141000,2155481720,6180,6170,6180,6170,307
20240215,140900,2153587500,6170,6180,6180,6160,692
20240215,140800,2149312510,6150,6160,6170,6150,994
20240215,140700,2143180460,6160,6160,6160,6160,205
20240215,140600,2141917660,6160,6150,6160,6150,1082
20240215,140500,2135257310,6150,6150,6150,6150,295
20240215,140400,2133443060,6150,6150,6150,6150,43
20240215,140300,2133178610,6150,6160,6160,6150,853
20240215,140200,2127932620,6150,6150,6160,6150,477
20240215,140100,2124998990,6150,6150,6150,6150,36
20240215,140000,2124777590,6150,6150,6160,6150,188
20240215,135900,2123621380,6150,6150,6150,6150,43
20240215,135800,2123356930,6150,6150,6170,6150,501
20240215,135700,2120269490,6150,6160,6160,6150,444
20240215,135600,2117535350,6160,6160,6160,6160,39
20240215,135500,2117295110,6160,6160,6160,6160,44
20240215,135400,2117024070,6160,6150,6160,6150,314
20240215,135300,2115092960,6150,6150,6150,6150,312
20240215,135200,2113174160,6150,6160,6170,6150,101
20240215,135100,2112552840,6150,6150,6170,6150,38
20240215,135000,2112319070,6150,6160,6160,6150,428
20240215,134900,2109686570,6170,6150,6180,6150,409
20240215,134800,2107170730,6150,6150,6150,6150,27
20240215,134700,2107004680,6150,6150,6150,6150,464
20240215,134600,2104151080,6150,6150,6160,6150,90
20240215,134500,2103597510,6180,6150,6180,6150,47
20240215,134400,2103308030,6150,6150,6150,6150,169
20240215,134300,2102268680,6150,6150,6150,6150,298
20240215,134200,2100435980,6150,6150,6160,6150,142
20240215,134100,2099562600,6150,6170,6170,6150,1879
20240215,134000,2087999050,6170,6170,6170,6170,52
20240215,133900,2087678210,6170,6160,6170,6160,326
20240215,133800,2085669600,6160,6160,6170,6150,276
20240215,133700,2083970730,6160,6150,6170,6150,66
20240215,133600,2083564390,6150,6160,6160,6150,245
20240215,133500,2082055440,6150,6160,6160,6150,416
20240215,133400,2079493200,6160,6160,6170,6160,1556
20240215,133300,2069905800,6160,6150,6160,6150,51
20240215,133200,2069592030,6150,6160,6160,6150,74
20240215,133100,2069136500,6150,6150,6160,6150,595
20240215,133000,2065475340,6150,6150,6150,6150,52
20240215,132900,2065155540,6150,6150,6150,6150,132
20240215,132800,2064343740,6160,6150,6160,6150,205
20240215,132700,2063082940,6150,6160,6160,6150,363
20240215,132600,2060850460,6150,6150,6150,6150,31
20240215,132500,2060659810,6150,6150,6160,6150,141
20240215,132400,2059792650,6160,6150,6160,6150,3298
20240215,132300,2039509250,6160,6150,6160,6150,132
20240215,132200,2038696950,6150,6160,6160,6150,276
20240215,132100,2036998650,6160,6150,6160,6150,302
20240215,132000,2035138940,6160,6150,6160,6150,580
20240215,131900,2031570160,6150,6150,6160,6150,161
20240215,131800,2030579960,6160,6150,6160,6150,30
20240215,131700,2030395410,6150,6150,6150,6150,106
20240215,131600,2029743510,6150,6150,6160,6150,1071
20240215,131500,2023150750,6150,6150,6160,6150,1305
20240215,131400,2015120000,6150,6160,6160,6150,37
20240215,131300,2014892410,6150,6150,6160,6150,369
20240215,131200,2012621040,6150,6170,6170,6150,1261
20240215,131100,2004853760,6160,6160,6160,6160,915
20240215,131000,1999217360,6160,6160,6160,6160,231
20240215,130900,1997794400,6160,6160,6170,6160,221
20240215,130800,1996433030,6160,6160,6160,6160,322
20240215,130700,1994449510,6170,6160,6170,6160,38
20240215,130600,1994215420,6160,6160,6170,6160,195
20240215,130500,1993013980,6160,6170,6170,6160,46
20240215,130400,1992730460,6170,6160,6170,6160,319
20240215,130300,1990762610,6160,6160,6160,6160,173
20240215,130200,1989696930,6160,6160,6160,6160,52
20240215,130100,1989376610,6170,6160,6170,6160,323
20240215,130000,1987386830,6160,6170,6170,6160,152
20240215,125900,1986450020,6170,6170,6170,6160,100
20240215,125800,1985833610,6170,6160,6170,6160,95
20240215,125700,1985247720,6160,6160,6160,6160,474
20240215,125600,1982327880,6160,6170,6170,6160,145
20240215,125500,1981433860,6170,6170,6170,6170,1
20240215,125400,1981427690,6160,6170,6170,6160,559
20240215,125300,1977981190,6170,6160,6180,6160,92
20240215,125200,1977413480,6160,6180,6180,6160,145
20240215,125100,1976518090,6170,6170,6170,6160,178
20240215,125000,1975420840,6160,6160,6200,6160,283
20240215,124900,1973671570,6160,6160,6160,6160,720
20240215,124800,1969236370,6160,6160,6160,6160,34
20240215,124700,1969026930,6170,6170,6170,6160,162
20240215,124600,1968028540,6170,6170,6170,6160,78
20240215,124500,1967547720,6170,6170,6170,6160,387
20240215,124400,1965163410,6160,6160,6180,6160,190
20240215,124300,1963992790,6180,6160,6180,6160,53
20240215,124200,1963666150,6150,6160,6160,6150,52
20240215,124100,1963346140,6160,6160,6160,6150,601
20240215,124000,1959647830,6150,6150,6150,6150,92
20240215,123900,1959082030,6160,6150,6160,6150,35
20240215,123800,1958866750,6150,6150,6160,6150,493
20240215,123700,1955834690,6150,6170,6170,6150,33
20240215,123600,1955631440,6170,6150,6170,6150,227
20240215,123500,1954235290,6150,6160,6160,6150,181
20240215,123400,1953121760,6160,6160,6160,6150,343
20240215,123300,1951009310,6160,6160,6160,6160,1524
20240215,123200,1941621470,6160,6160,6160,6160,158
20240215,123100,1940648190,6160,6160,6170,6160,86
20240215,123000,1940118360,6160,6170,6190,6160,1383
20240215,122900,1931593860,6170,6170,6180,6170,118
20240215,122800,1930865740,6170,6170,6180,6170,505
20240215,122700,1927749190,6170,6170,6170,6170,282
20240215,122600,1926009250,6170,6170,6170,6170,309
20240215,122500,1924102720,6170,6170,6180,6170,211
20240215,122400,1922799160,6170,6170,6170,6170,154
20240215,122300,1921848980,6170,6170,6170,6170,112
20240215,122200,1921157940,6170,6190,6200,6170,398
20240215,122100,1918701830,6170,6170,6180,6170,48
20240215,122000,1918405660,6170,6170,6170,6170,35
20240215,121900,1918189710,6170,6190,6190,6170,183
20240215,121800,1917060110,6190,6180,6200,6170,1315
20240215,121700,1908910980,6180,6170,6180,6170,182
20240215,121600,1907787940,6170,6170,6170,6160,216
20240215,121500,1906455440,6170,6170,6170,6170,330
20240215,121400,1904419340,6170,6170,6170,6170,251
20240215,121300,1902870670,6170,6160,6170,6160,966
20240215,121200,1896919730,6160,6160,6160,6160,57
20240215,121100,1896568610,6160,6160,6160,6160,349
20240215,121000,1894418770,6160,6160,6170,6160,122
20240215,120900,1893667240,6160,6170,6170,6160,1314
20240215,120800,1885570830,6160,6160,6160,6160,35
20240215,120700,1885355230,6160,6160,6160,6160,312
20240215,120600,1883433310,6160,6160,6160,6160,256
20240215,120500,1881856350,6160,6160,6160,6160,324
20240215,120400,1879860510,6160,6150,6160,6150,195
20240215,120300,1878659630,6150,6160,6170,6150,2508
20240215,120200,1863210940,6160,6170,6170,6160,15
20240215,120100,1863118530,6160,6160,6160,6160,622
20240215,120000,1859287010,6160,6160,6170,6160,828
20240215,115900,1854179480,6160,6160,6160,6160,438
20240215,115800,1851481400,6160,6170,6170,6160,241
20240215,115700,1849994990,6170,6170,6170,6170,691
20240215,115600,1845731520,6180,6180,6180,6180,1385
20240215,115500,1837172220,6180,6180,6180,6180,312
20240215,115400,1835244060,6180,6180,6180,6180,181
20240215,115300,1834125480,6180,6180,6180,6180,51
20240215,115200,1833810300,6180,6180,6190,6180,315
20240215,115100,1831863580,6180,6180,6180,6180,161
20240215,115000,1830868600,6180,6180,6190,6180,67
20240215,114900,1830454440,6170,6170,6170,6170,43
20240215,114800,1830189130,6180,6170,6180,6170,416
20240215,114700,1827622400,6170,6180,6190,6170,99
20240215,114600,1827011420,6170,6180,6180,6170,407
20240215,114500,1824496450,6170,6180,6180,6170,40
20240215,114400,1824249640,6170,6180,6180,6170,778
20240215,114300,1819446620,6180,6180,6180,6180,25
20240215,114200,1819292120,6180,6180,6180,6180,35
20240215,114100,1819075820,6180,6180,6180,6180,706
20240215,114000,1814712740,6180,6180,6180,6180,303
20240215,113900,1812840200,6180,6180,6190,6180,419
20240215,113800,1810250770,6180,6180,6190,6180,394
20240215,113700,1807815830,6180,6180,6180,6180,29
20240215,113600,1807636610,6180,6180,6180,6180,312
20240215,113500,1805708450,6180,6190,6190,6180,213
20240215,113400,1804391420,6190,6190,6190,6190,53
20240215,113300,1804063350,6190,6190,6190,6190,46
20240215,113200,1803778610,6190,6200,6200,6190,447
20240215,113100,1801010080,6200,6200,6200,6200,45
20240215,113000,1800731080,6200,6190,6200,6190,272
20240215,112900,1799047100,6190,6190,6200,6190,387
20240215,112800,1796651470,6200,6190,6200,6190,189
20240215,112700,1795481410,6190,6190,6190,6190,36
20240215,112600,1795258570,6190,6190,6190,6190,113
20240215,112500,1794559100,6190,6190,6200,6190,901
20240215,112400,1788981900,6190,6190,6190,6190,23
20240215,112300,1788839530,6190,6200,6200,6190,603
20240215,112200,1785104510,6200,6210,6210,6200,266
20240215,112100,1783455120,6210,6200,6210,6200,319
20240215,112000,1781474510,6190,6200,6200,6190,26
20240215,111900,1781313510,6190,6200,6200,6190,192
20240215,111800,1780124940,6190,6190,6190,6190,23
20240215,111700,1779982570,6220,6200,6220,6190,323
20240215,111600,1777983060,6200,6190,6200,6190,319
20240215,111500,1776007430,6190,6190,6200,6190,95
20240215,111400,1775419360,6200,6190,6200,6190,38
20240215,111300,1775184080,6200,6210,6210,6190,1716
20240215,111200,1764547980,6210,6200,6220,6200,102
20240215,111100,1763914400,6200,6200,6200,6200,108
20240215,111000,1763244800,6200,6200,6220,6200,919
20240215,110900,1757546350,6200,6200,6200,6200,670
20240215,110800,1753392350,6200,6210,6220,6200,551
20240215,110700,1749970830,6210,6210,6210,6210,158
20240215,110600,1748989650,6210,6200,6210,6200,563
20240215,110500,1745496350,6200,6200,6200,6200,244
20240215,110400,1743983550,6200,6190,6200,6190,133
20240215,110300,1743159980,6190,6200,6200,6190,495
20240215,110200,1740095750,6190,6180,6200,6180,840
20240215,110100,1734891390,6190,6190,6190,6190,4970
20240215,110000,1704127090,6190,6210,6210,6190,437
20240215,105900,1701416730,6190,6190,6190,6190,599
20240215,105800,1697708920,6190,6190,6190,6190,354
20240215,105700,1695517660,6190,6200,6200,6190,672
20240215,105600,1691356660,6200,6200,6200,6200,293
20240215,105500,1689540060,6200,6210,6210,6200,293
20240215,105400,1687720830,6210,6210,6210,6210,337
20240215,105300,1685628060,6210,6210,6210,6200,535
20240215,105200,1682305770,6210,6210,6210,6210,477
20240215,105100,1679343600,6210,6210,6210,6210,232
20240215,105000,1677902880,6220,6220,6230,6220,441
20240215,104900,1675156760,6220,6200,6220,6200,287
20240215,104800,1673376280,6200,6190,6200,6190,242
20240215,104700,1671878040,6190,6200,6200,6190,5342
20240215,104600,1638808300,6200,6200,6200,6200,55
20240215,104500,1638467300,6200,6210,6210,6200,270
20240215,104400,1636791570,6210,6190,6220,6190,3527
20240215,104300,1614956570,6190,6190,6220,6180,9601
20240215,104200,1555364930,6190,6200,6200,6190,1228
20240215,104100,1547751350,6200,6200,6200,6200,127
20240215,104000,1546963950,6200,6190,6200,6190,398
20240215,103900,1544498950,6190,6190,6190,6190,311
20240215,103800,1542573860,6190,6200,6200,6180,4253
20240215,103700,1516245480,6190,6190,6200,6190,3383
20240215,103600,1495281620,6190,6200,6200,6190,1518
20240215,103500,1485870110,6190,6200,6200,6190,1975
20240215,103400,1473625120,6210,6220,6220,6200,387
20240215,103300,1471222140,6210,6220,6220,6210,1890
20240215,103200,1459485180,6210,6220,6220,6210,1794
20240215,103100,1448344010,6220,6220,6220,6220,398
20240215,103000,1445868450,6220,6230,6230,6220,19
20240215,102900,1445750190,6230,6240,6240,6220,179
20240215,102800,1444636630,6240,6220,6250,6210,550
20240215,102700,1441206100,6210,6210,6220,6200,1584
20240215,102600,1431369400,6220,6220,6220,6210,9758
20240215,102500,1370747470,6230,6220,6230,6220,74
20240215,102400,1370286690,6240,6220,6240,6220,407
20240215,102300,1367753940,6230,6220,6230,6220,327
20240215,102200,1365718900,6220,6220,6230,6220,102
20240215,102100,1365083980,6220,6230,6250,6220,124
20240215,102000,1364310900,6230,6220,6240,6220,747
20240215,101900,1359658480,6220,6220,6230,6220,437
20240215,101800,1356939160,6220,6220,6220,6220,317
20240215,101700,1354967420,6220,6230,6230,6220,1940
20240215,101600,1342897070,6230,6250,6250,6230,6735
20240215,101500,1300862290,6250,6260,6260,6250,449
20240215,101400,1298051880,6260,6250,6270,6250,390
20240215,101300,1295612360,6250,6270,6270,6250,4576
20240215,101200,1266936040,6280,6280,6290,6270,489
20240215,101100,1263861630,6270,6290,6290,6270,4679
20240215,101000,1234493020,6290,6290,6290,6280,6917
20240215,100900,1190993410,6300,6300,6330,6290,7815
20240215,100800,1141727960,6300,6300,6310,6300,881
20240215,100700,1136174660,6300,6290,6320,6290,4575
20240215,100600,1107290940,6320,6290,6320,6280,4425
20240215,100500,1079454830,6280,6280,6320,6270,16074
20240215,100400,978225700,6280,6270,6280,6260,2244
20240215,100300,964156550,6270,6270,6270,6260,1209
20240215,100200,956576770,6260,6280,6280,6250,1073
20240215,100100,949846440,6280,6220,6280,6210,20746
20240215,100000,820280590,6210,6220,6220,6210,1438
20240215,095900,811336620,6210,6170,6210,6170,2622
20240215,095800,795055010,6170,6160,6210,6160,10937
20240215,095700,727229000,6160,6160,6170,6160,1045
20240215,095600,720791600,6160,6160,6160,6160,1568
20240215,095500,711132720,6170,6170,6170,6160,4640
20240215,095400,682529510,6170,6170,6180,6170,224
20240215,095300,681147420,6170,6180,6180,6170,747
20240215,095200,676537430,6170,6190,6190,6170,2607
20240215,095100,660424710,6180,6190,6200,6180,163
20240215,095000,659416830,6190,6180,6190,6180,557
20240215,094900,655970570,6190,6210,6210,6190,762
20240215,094800,651245380,6210,6200,6210,6200,513
20240215,094700,648062250,6200,6190,6200,6190,1577
20240215,094600,638300290,6200,6190,6200,6190,1100
20240215,094500,631490290,6200,6200,6200,6200,1801
20240215,094400,620324090,6190,6180,6190,6180,1101
20240215,094300,613519900,6180,6190,6190,6180,1360
20240215,094200,605112420,6190,6210,6210,6190,1926
20240215,094100,593186410,6220,6220,6220,6200,1235
20240215,094000,585504860,6220,6210,6220,6190,4510
20240215,093900,557531280,6210,6180,6210,6180,6903
20240215,093800,514777050,6180,6180,6180,6170,493
20240215,093700,511733110,6180,6170,6180,6170,592
20240215,093600,508078500,6170,6170,6170,6170,694
20240215,093500,503796520,6170,6170,6180,6170,287
20240215,093400,502025460,6170,6170,6170,6170,611
20240215,093300,498255590,6180,6170,6180,6170,73
20240215,093200,497804880,6170,6170,6180,6170,1251
20240215,093100,490076200,6170,6180,6180,6170,234
20240215,093000,488631280,6180,6180,6180,6180,228
20240215,092900,487222240,6180,6190,6190,6180,731
20240215,092800,482700760,6190,6150,6190,6150,6665
20240215,092700,441516370,6140,6140,6150,6140,572
20240215,092600,438004130,6140,6140,6140,6130,1215
20240215,092500,430544930,6130,6120,6130,6120,493
20240215,092400,427525050,6120,6120,6130,6120,1440
20240215,092300,418712240,6120,6110,6120,6100,1621
20240215,092200,408806430,6100,6110,6120,6100,1646
20240215,092100,398765800,6100,6110,6110,6100,1610
20240215,092000,388943800,6110,6130,6140,6110,2734
20240215,091900,372234100,6130,6130,6130,6130,1321
20240215,091800,364136370,6130,6150,6150,6130,898
20240215,091700,358622440,6150,6170,6170,6150,4466
20240215,091600,331122590,6170,6160,6170,6160,1032
20240215,091500,324760840,6160,6170,6170,6160,2734
20240215,091400,307902160,6170,6150,6170,6150,561
20240215,091300,304451210,6180,6160,6180,6150,3132
20240215,091200,285179660,6170,6180,6190,6170,6560
20240215,091100,244660380,6190,6190,6190,6180,1047
20240215,091000,238187260,6190,6180,6190,6170,2278
20240215,090900,224089260,6190,6190,6190,6190,703
20240215,090800,219737690,6190,6180,6190,6150,3256
20240215,090700,199623140,6170,6130,6170,6130,3777
20240215,090600,176359610,6130,6120,6130,6120,2960
20240215,090500,158243250,6130,6160,6160,6130,5332
20240215,090400,125471140,6160,6160,6190,6150,3202
20240215,090300,105745410,6160,6150,6160,6150,5025
20240215,090200,74814180,6150,6180,6180,6150,2525
20240215,090100,59247730,6180,6170,6180,6170,635
20240215,090000,55326430,6130,6200,6200,6120,8967