stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,210000,1720957250,6230,6230,6230,6230,2420
20240216,205900,1720957250,6230,6230,6230,6230,0
20240216,205800,1720957250,6230,6230,6230,6230,0
20240216,205700,1720957250,6230,6230,6230,6230,0
20240216,205600,1720957250,6230,6230,6230,6230,0
20240216,205500,1720957250,6230,6230,6230,6230,0
20240216,205400,1720957250,6230,6230,6230,6230,0
20240216,205300,1720957250,6230,6230,6230,6230,0
20240216,205200,1720957250,6230,6230,6230,6230,0
20240216,205100,1720957250,6230,6230,6230,6230,0
20240216,205000,1720957250,6230,6230,6230,6230,0
20240216,204900,1720957250,6230,6230,6230,6230,0
20240216,204800,1720957250,6230,6230,6230,6230,0
20240216,204700,1720957250,6230,6230,6230,6230,0
20240216,204600,1720957250,6230,6230,6230,6230,0
20240216,204500,1720957250,6230,6230,6230,6230,0
20240216,204400,1720957250,6230,6230,6230,6230,0
20240216,204300,1720957250,6230,6230,6230,6230,0
20240216,204200,1720957250,6230,6230,6230,6230,0
20240216,204100,1720957250,6230,6230,6230,6230,0
20240216,204000,1720957250,6230,6230,6230,6230,0
20240216,203900,1720957250,6230,6230,6230,6230,0
20240216,203800,1720957250,6230,6230,6230,6230,0
20240216,203700,1720957250,6230,6230,6230,6230,0
20240216,203600,1720957250,6230,6230,6230,6230,0
20240216,203500,1720957250,6230,6230,6230,6230,0
20240216,203400,1720957250,6230,6230,6230,6230,0
20240216,203300,1720957250,6230,6230,6230,6230,0
20240216,203200,1720957250,6230,6230,6230,6230,0
20240216,203100,1720957250,6230,6230,6230,6230,0
20240216,203000,1720957250,6230,6230,6230,6230,2420
20240216,202900,1720957250,6230,6230,6230,6230,0
20240216,202800,1720957250,6230,6230,6230,6230,0
20240216,202700,1720957250,6230,6230,6230,6230,0
20240216,202600,1720957250,6230,6230,6230,6230,0
20240216,202500,1720957250,6230,6230,6230,6230,0
20240216,202400,1720957250,6230,6230,6230,6230,0
20240216,202300,1720957250,6230,6230,6230,6230,0
20240216,202200,1720957250,6230,6230,6230,6230,0
20240216,202100,1720957250,6230,6230,6230,6230,0
20240216,202000,1720957250,6230,6230,6230,6230,0
20240216,201900,1720957250,6230,6230,6230,6230,0
20240216,201800,1720957250,6230,6230,6230,6230,0
20240216,201700,1720957250,6230,6230,6230,6230,0
20240216,201600,1720957250,6230,6230,6230,6230,0
20240216,201500,1720957250,6230,6230,6230,6230,0
20240216,201400,1720957250,6230,6230,6230,6230,0
20240216,201300,1720957250,6230,6230,6230,6230,0
20240216,201200,1720957250,6230,6230,6230,6230,0
20240216,201100,1720957250,6230,6230,6230,6230,0
20240216,201000,1720957250,6230,6230,6230,6230,0
20240216,200900,1720957250,6230,6230,6230,6230,0
20240216,200800,1720957250,6230,6230,6230,6230,0
20240216,200700,1720957250,6230,6230,6230,6230,0
20240216,200600,1720957250,6230,6230,6230,6230,0
20240216,200500,1720957250,6230,6230,6230,6230,0
20240216,200400,1720957250,6230,6230,6230,6230,0
20240216,200300,1720957250,6230,6230,6230,6230,0
20240216,200200,1720957250,6230,6230,6230,6230,0
20240216,200100,1720957250,6230,6230,6230,6230,0
20240216,200000,1720957250,6230,6230,6230,6230,2420
20240216,195900,1720957250,6230,6230,6230,6230,0
20240216,195800,1720957250,6230,6230,6230,6230,0
20240216,195700,1720957250,6230,6230,6230,6230,0
20240216,195600,1720957250,6230,6230,6230,6230,0
20240216,195500,1720957250,6230,6230,6230,6230,0
20240216,195400,1720957250,6230,6230,6230,6230,0
20240216,195300,1720957250,6230,6230,6230,6230,0
20240216,195200,1720957250,6230,6230,6230,6230,0
20240216,195100,1720957250,6230,6230,6230,6230,0
20240216,195000,1720957250,6230,6230,6230,6230,0
20240216,194900,1720957250,6230,6230,6230,6230,0
20240216,194800,1720957250,6230,6230,6230,6230,0
20240216,194700,1720957250,6230,6230,6230,6230,0
20240216,194600,1720957250,6230,6230,6230,6230,0
20240216,194500,1720957250,6230,6230,6230,6230,0
20240216,194400,1720957250,6230,6230,6230,6230,0
20240216,194300,1720957250,6230,6230,6230,6230,0
20240216,194200,1720957250,6230,6230,6230,6230,0
20240216,194100,1720957250,6230,6230,6230,6230,0
20240216,194000,1720957250,6230,6230,6230,6230,0
20240216,193900,1720957250,6230,6230,6230,6230,0
20240216,193800,1720957250,6230,6230,6230,6230,0
20240216,193700,1720957250,6230,6230,6230,6230,0
20240216,193600,1720957250,6230,6230,6230,6230,0
20240216,193500,1720957250,6230,6230,6230,6230,0
20240216,193400,1720957250,6230,6230,6230,6230,0
20240216,193300,1720957250,6230,6230,6230,6230,0
20240216,193200,1720957250,6230,6230,6230,6230,0
20240216,193100,1720957250,6230,6230,6230,6230,0
20240216,193000,1720957250,6230,6230,6230,6230,2420
20240216,192900,1720957250,6230,6230,6230,6230,0
20240216,192800,1720957250,6230,6230,6230,6230,0
20240216,192700,1720957250,6230,6230,6230,6230,0
20240216,192600,1720957250,6230,6230,6230,6230,0
20240216,192500,1720957250,6230,6230,6230,6230,0
20240216,192400,1720957250,6230,6230,6230,6230,0
20240216,192300,1720957250,6230,6230,6230,6230,0
20240216,192200,1720957250,6230,6230,6230,6230,0
20240216,192100,1720957250,6230,6230,6230,6230,0
20240216,192000,1720957250,6230,6230,6230,6230,0
20240216,191900,1720957250,6230,6230,6230,6230,0
20240216,191800,1720957250,6230,6230,6230,6230,0
20240216,191700,1720957250,6230,6230,6230,6230,0
20240216,191600,1720957250,6230,6230,6230,6230,0
20240216,191500,1720957250,6230,6230,6230,6230,0
20240216,191400,1720957250,6230,6230,6230,6230,0
20240216,191300,1720957250,6230,6230,6230,6230,0
20240216,191200,1720957250,6230,6230,6230,6230,0
20240216,191100,1720957250,6230,6230,6230,6230,0
20240216,191000,1720957250,6230,6230,6230,6230,0
20240216,190900,1720957250,6230,6230,6230,6230,0
20240216,190800,1720957250,6230,6230,6230,6230,0
20240216,190700,1720957250,6230,6230,6230,6230,0
20240216,190600,1720957250,6230,6230,6230,6230,0
20240216,190500,1720957250,6230,6230,6230,6230,0
20240216,190400,1720957250,6230,6230,6230,6230,0
20240216,190300,1720957250,6230,6230,6230,6230,0
20240216,190200,1720957250,6230,6230,6230,6230,0
20240216,190100,1720957250,6230,6230,6230,6230,0
20240216,190000,1720957250,6230,6230,6230,6230,2420
20240216,185900,1720957250,6230,6230,6230,6230,0
20240216,185800,1720957250,6230,6230,6230,6230,0
20240216,185700,1720957250,6230,6230,6230,6230,0
20240216,185600,1720957250,6230,6230,6230,6230,0
20240216,185500,1720957250,6230,6230,6230,6230,0
20240216,185400,1720957250,6230,6230,6230,6230,0
20240216,185300,1720957250,6230,6230,6230,6230,0
20240216,185200,1720957250,6230,6230,6230,6230,0
20240216,185100,1720957250,6230,6230,6230,6230,0
20240216,185000,1720957250,6230,6230,6230,6230,0
20240216,184900,1720957250,6230,6230,6230,6230,0
20240216,184800,1720957250,6230,6230,6230,6230,0
20240216,184700,1720957250,6230,6230,6230,6230,0
20240216,184600,1720957250,6230,6230,6230,6230,0
20240216,184500,1720957250,6230,6230,6230,6230,0
20240216,184400,1720957250,6230,6230,6230,6230,0
20240216,184300,1720957250,6230,6230,6230,6230,0
20240216,184200,1720957250,6230,6230,6230,6230,0
20240216,184100,1720957250,6230,6230,6230,6230,0
20240216,184000,1720957250,6230,6230,6230,6230,0
20240216,183900,1720957250,6230,6230,6230,6230,0
20240216,183800,1720957250,6230,6230,6230,6230,0
20240216,183700,1720957250,6230,6230,6230,6230,0
20240216,183600,1720957250,6230,6230,6230,6230,0
20240216,183500,1720957250,6230,6230,6230,6230,0
20240216,183400,1720957250,6230,6230,6230,6230,0
20240216,183300,1720957250,6230,6230,6230,6230,0
20240216,183200,1720957250,6230,6230,6230,6230,0
20240216,183100,1720957250,6230,6230,6230,6230,0
20240216,183000,1720957250,6230,6230,6230,6230,2420
20240216,182900,1720957250,6230,6230,6230,6230,0
20240216,182800,1720957250,6230,6230,6230,6230,0
20240216,182700,1720957250,6230,6230,6230,6230,0
20240216,182600,1720957250,6230,6230,6230,6230,0
20240216,182500,1720957250,6230,6230,6230,6230,0
20240216,182400,1720957250,6230,6230,6230,6230,0
20240216,182300,1720957250,6230,6230,6230,6230,0
20240216,182200,1720957250,6230,6230,6230,6230,0
20240216,182100,1720957250,6230,6230,6230,6230,0
20240216,182000,1720957250,6230,6230,6230,6230,0
20240216,181900,1720957250,6230,6230,6230,6230,0
20240216,181800,1720957250,6230,6230,6230,6230,0
20240216,181700,1720957250,6230,6230,6230,6230,0
20240216,181600,1720957250,6230,6230,6230,6230,0
20240216,181500,1720957250,6230,6230,6230,6230,0
20240216,181400,1720957250,6230,6230,6230,6230,0
20240216,181300,1720957250,6230,6230,6230,6230,0
20240216,181200,1720957250,6230,6230,6230,6230,0
20240216,181100,1720957250,6230,6230,6230,6230,0
20240216,181000,1720957250,6230,6230,6230,6230,0
20240216,180900,1720957250,6230,6230,6230,6230,0
20240216,180800,1720957250,6230,6230,6230,6230,0
20240216,180700,1720957250,6230,6230,6230,6230,0
20240216,180600,1720957250,6230,6230,6230,6230,0
20240216,180500,1720957250,6230,6230,6230,6230,0
20240216,180400,1720957250,6230,6230,6230,6230,0
20240216,180300,1720957250,6230,6230,6230,6230,0
20240216,180200,1720957250,6230,6230,6230,6230,0
20240216,180100,1720957250,6230,6230,6230,6230,0
20240216,180000,1720957250,6230,6230,6230,6230,2420
20240216,175900,1720957250,6230,6230,6230,6230,0
20240216,175800,1720957250,6230,6230,6230,6230,0
20240216,175700,1720957250,6230,6230,6230,6230,0
20240216,175600,1720957250,6230,6230,6230,6230,0
20240216,175500,1720957250,6230,6230,6230,6230,0
20240216,175400,1720957250,6230,6230,6230,6230,0
20240216,175300,1720957250,6230,6230,6230,6230,0
20240216,175200,1720957250,6230,6230,6230,6230,0
20240216,175100,1720957250,6230,6230,6230,6230,0
20240216,175000,1720957250,6230,6230,6230,6230,0
20240216,174900,1720957250,6230,6230,6230,6230,0
20240216,174800,1720957250,6230,6230,6230,6230,0
20240216,174700,1720957250,6230,6230,6230,6230,0
20240216,174600,1720957250,6230,6230,6230,6230,0
20240216,174500,1720957250,6230,6230,6230,6230,0
20240216,174400,1720957250,6230,6230,6230,6230,0
20240216,174300,1720957250,6230,6230,6230,6230,0
20240216,174200,1720957250,6230,6230,6230,6230,0
20240216,174100,1720957250,6230,6230,6230,6230,0
20240216,174000,1720957250,6230,6230,6230,6230,0
20240216,173900,1720957250,6230,6230,6230,6230,0
20240216,173800,1720957250,6230,6230,6230,6230,0
20240216,173700,1720957250,6230,6230,6230,6230,0
20240216,173600,1720957250,6230,6230,6230,6230,0
20240216,173500,1720957250,6230,6230,6230,6230,0
20240216,173400,1720957250,6230,6230,6230,6230,0
20240216,173300,1720957250,6230,6230,6230,6230,0
20240216,173200,1720957250,6230,6230,6230,6230,0
20240216,173100,1720957250,6230,6230,6230,6230,0
20240216,173000,1720957250,6230,6230,6230,6230,2420
20240216,172900,1720957250,6230,6230,6230,6230,0
20240216,172800,1720957250,6230,6230,6230,6230,0
20240216,172700,1720957250,6230,6230,6230,6230,0
20240216,172600,1720957250,6230,6230,6230,6230,0
20240216,172500,1720957250,6230,6230,6230,6230,0
20240216,172400,1720957250,6230,6230,6230,6230,0
20240216,172300,1720957250,6230,6230,6230,6230,0
20240216,172200,1720957250,6230,6230,6230,6230,0
20240216,172100,1720957250,6230,6230,6230,6230,0
20240216,172000,1720957250,6230,6230,6230,6230,0
20240216,171900,1720957250,6230,6230,6230,6230,0
20240216,171800,1720957250,6230,6230,6230,6230,0
20240216,171700,1720957250,6230,6230,6230,6230,0
20240216,171600,1720957250,6230,6230,6230,6230,0
20240216,171500,1720957250,6230,6230,6230,6230,0
20240216,171400,1720957250,6230,6230,6230,6230,0
20240216,171300,1720957250,6230,6230,6230,6230,0
20240216,171200,1720957250,6230,6230,6230,6230,0
20240216,171100,1720957250,6230,6230,6230,6230,0
20240216,171000,1720957250,6230,6230,6230,6230,0
20240216,170900,1720957250,6230,6230,6230,6230,0
20240216,170800,1720957250,6230,6230,6230,6230,0
20240216,170700,1720957250,6230,6230,6230,6230,0
20240216,170600,1720957250,6230,6230,6230,6230,0
20240216,170500,1720957250,6230,6230,6230,6230,0
20240216,170400,1720957250,6230,6230,6230,6230,0
20240216,170300,1720957250,6230,6230,6230,6230,0
20240216,170200,1720957250,6230,6230,6230,6230,0
20240216,170100,1720957250,6230,6230,6230,6230,0
20240216,170000,1720957250,6230,6230,6230,6230,2420
20240216,165900,1720957250,6230,6230,6230,6230,0
20240216,165800,1720957250,6230,6230,6230,6230,0
20240216,165700,1720957250,6230,6230,6230,6230,0
20240216,165600,1720957250,6230,6230,6230,6230,0
20240216,165500,1720957250,6230,6230,6230,6230,0
20240216,165400,1720957250,6230,6230,6230,6230,0
20240216,165300,1720957250,6230,6230,6230,6230,0
20240216,165200,1720957250,6230,6230,6230,6230,0
20240216,165100,1720957250,6230,6230,6230,6230,0
20240216,165000,1720957250,6230,6230,6230,6230,0
20240216,164900,1720957250,6230,6230,6230,6230,0
20240216,164800,1720957250,6230,6230,6230,6230,0
20240216,164700,1720957250,6230,6230,6230,6230,0
20240216,164600,1720957250,6230,6230,6230,6230,0
20240216,164500,1720957250,6230,6230,6230,6230,0
20240216,164400,1720957250,6230,6230,6230,6230,0
20240216,164300,1720957250,6230,6230,6230,6230,0
20240216,164200,1720957250,6230,6230,6230,6230,0
20240216,164100,1720957250,6230,6230,6230,6230,0
20240216,164000,1720957250,6230,6230,6230,6230,0
20240216,163900,1720957250,6230,6230,6230,6230,0
20240216,163800,1720957250,6230,6230,6230,6230,0
20240216,163700,1720957250,6230,6230,6230,6230,0
20240216,163600,1720957250,6230,6230,6230,6230,0
20240216,163500,1720957250,6230,6230,6230,6230,0
20240216,163400,1720957250,6230,6230,6230,6230,0
20240216,163300,1720957250,6230,6230,6230,6230,0
20240216,163200,1720957250,6230,6230,6230,6230,0
20240216,163100,1720957250,6230,6230,6230,6230,0
20240216,163000,1720957250,6230,6230,6230,6230,2420
20240216,162900,1720957250,6230,6230,6230,6230,0
20240216,162800,1720957250,6230,6230,6230,6230,0
20240216,162700,1720957250,6230,6230,6230,6230,0
20240216,162600,1720957250,6230,6230,6230,6230,0
20240216,162500,1720957250,6230,6230,6230,6230,0
20240216,162400,1720957250,6230,6230,6230,6230,0
20240216,162300,1720957250,6230,6230,6230,6230,0
20240216,162200,1720957250,6230,6230,6230,6230,0
20240216,162100,1720957250,6230,6230,6230,6230,0
20240216,162000,1720957250,6230,6230,6230,6230,0
20240216,161900,1720957250,6230,6230,6230,6230,0
20240216,161800,1720957250,6230,6230,6230,6230,0
20240216,161700,1720957250,6230,6230,6230,6230,0
20240216,161600,1720957250,6230,6230,6230,6230,0
20240216,161500,1720957250,6230,6230,6230,6230,0
20240216,161400,1720957250,6230,6230,6230,6230,0
20240216,161300,1720957250,6230,6230,6230,6230,0
20240216,161200,1720957250,6230,6230,6230,6230,0
20240216,161100,1720957250,6230,6230,6230,6230,0
20240216,161000,1720957250,6230,6230,6230,6230,0
20240216,160900,1720957250,6230,6230,6230,6230,0
20240216,160800,1720957250,6230,6230,6230,6230,0
20240216,160700,1720957250,6230,6230,6230,6230,0
20240216,160600,1720957250,6230,6230,6230,6230,0
20240216,160500,1720957250,6230,6230,6230,6230,0
20240216,160400,1720957250,6230,6230,6230,6230,0
20240216,160300,1720957250,6230,6230,6230,6230,0
20240216,160200,1720957250,6230,6230,6230,6230,0
20240216,160100,1720957250,6230,6230,6230,6230,0
20240216,160000,1720957250,6230,6230,6230,6230,2420
20240216,155900,1720957250,6230,6230,6230,6230,0
20240216,155800,1720957250,6230,6230,6230,6230,0
20240216,155700,1720957250,6230,6230,6230,6230,0
20240216,155600,1720957250,6230,6230,6230,6230,0
20240216,155500,1720957250,6230,6230,6230,6230,0
20240216,155400,1720957250,6230,6230,6230,6230,0
20240216,155300,1720957250,6230,6230,6230,6230,0
20240216,155200,1720957250,6230,6230,6230,6230,0
20240216,155100,1720957250,6230,6230,6230,6230,0
20240216,155000,1720957250,6230,6230,6230,6230,0
20240216,154900,1720957250,6230,6230,6230,6230,0
20240216,154800,1720957250,6230,6230,6230,6230,0
20240216,154700,1720957250,6230,6230,6230,6230,0
20240216,154600,1720957250,6230,6230,6230,6230,0
20240216,154500,1720957250,6230,6230,6230,6230,0
20240216,154400,1720957250,6230,6230,6230,6230,0
20240216,154300,1720957250,6230,6230,6230,6230,0
20240216,154200,1720957250,6230,6230,6230,6230,0
20240216,154100,1720957250,6230,6230,6230,6230,0
20240216,154000,1720957250,6230,6230,6230,6230,0
20240216,153900,1720957250,6230,6230,6230,6230,0
20240216,153800,1720957250,6230,6230,6230,6230,0
20240216,153700,1720957250,6230,6230,6230,6230,0
20240216,153600,1720957250,6230,6230,6230,6230,0
20240216,153500,1720957250,6230,6230,6230,6230,0
20240216,153400,1720957250,6230,6230,6230,6230,0
20240216,153300,1720957250,6230,6230,6230,6230,0
20240216,153200,1720957250,6230,6230,6230,6230,0
20240216,153100,1720957250,6230,6230,6230,6230,0
20240216,153000,1720957250,6230,6230,6230,6230,4840
20240216,152900,1705880650,6240,6240,6240,6240,0
20240216,152800,1705880650,6240,6240,6240,6240,0
20240216,152700,1705880650,6240,6240,6240,6240,0
20240216,152600,1705880650,6240,6240,6240,6240,0
20240216,152500,1705880650,6240,6240,6240,6240,0
20240216,152400,1705880650,6240,6240,6240,6240,0
20240216,152300,1705880650,6240,6240,6240,6240,0
20240216,152200,1705880650,6240,6240,6240,6240,0
20240216,152100,1705880650,6240,6240,6240,6240,0
20240216,152000,1705880650,6240,6240,6240,6240,0
20240216,151900,1705880650,6240,6220,6240,6210,471
20240216,151800,1702943800,6240,6220,6240,6210,5850
20240216,151700,1666495580,6230,6230,6230,6220,441
20240216,151600,1663751850,6220,6230,6230,6220,592
20240216,151500,1660068730,6220,6210,6220,6210,1671
20240216,151400,1649675870,6210,6220,6220,6210,147
20240216,151300,1648761870,6220,6210,6220,6210,1731
20240216,151200,1637995750,6210,6210,6210,6210,2268
20240216,151100,1623911470,6200,6200,6200,6200,174
20240216,151000,1622832670,6200,6180,6200,6180,1450
20240216,150900,1613853350,6190,6190,6190,6180,2325
20240216,150800,1599476880,6190,6190,6190,6190,1
20240216,150700,1599470690,6190,6210,6210,6190,212
20240216,150600,1598156890,6210,6200,6210,6200,87
20240216,150500,1597617240,6200,6210,6210,6200,86
20240216,150400,1597083270,6210,6210,6210,6210,5
20240216,150300,1597052220,6210,6210,6220,6210,35
20240216,150200,1596834740,6210,6200,6210,6200,400
20240216,150100,1594351450,6210,6190,6210,6190,525
20240216,150000,1591098610,6190,6180,6190,6180,156
20240216,145900,1590134280,6180,6180,6180,6180,977
20240216,145800,1584096420,6180,6180,6180,6180,1802
20240216,145700,1572960060,6180,6180,6190,6180,242
20240216,145600,1571464250,6190,6200,6200,6190,271
20240216,145500,1569786740,6190,6190,6200,6180,208
20240216,145400,1568499040,6200,6190,6210,6190,356
20240216,145300,1566294260,6200,6190,6200,6190,61
20240216,145200,1565916620,6190,6180,6200,6180,308
20240216,145100,1564011740,6190,6180,6190,6180,151
20240216,145000,1563078270,6190,6180,6190,6180,198
20240216,144900,1561854320,6180,6190,6220,6180,1049
20240216,144800,1555353130,6190,6180,6190,6180,200
20240216,144700,1554116620,6180,6180,6220,6180,116
20240216,144600,1553399670,6190,6180,6190,6180,404
20240216,144500,1550901260,6190,6180,6190,6180,460
20240216,144400,1548058180,6180,6190,6200,6180,628
20240216,144300,1544167220,6180,6180,6180,6180,180
20240216,144200,1543054820,6180,6180,6200,6180,313
20240216,144100,1541118790,6200,6180,6200,6180,202
20240216,144000,1539870400,6180,6190,6190,6180,701
20240216,143900,1535537330,6200,6180,6200,6180,261
20240216,143800,1533921900,6220,6190,6220,6190,33
20240216,143700,1533717540,6180,6180,6190,6180,318
20240216,143600,1531750900,6190,6180,6190,6170,260
20240216,143500,1530144060,6170,6180,6190,6170,151
20240216,143400,1529212090,6170,6180,6180,6170,197
20240216,143300,1527996250,6180,6190,6190,6170,257
20240216,143200,1526409430,6190,6170,6190,6170,259
20240216,143100,1524810150,6170,6180,6180,6170,258
20240216,143000,1523217860,6190,6180,6190,6170,660
20240216,142900,1519144810,6180,6180,6190,6170,464
20240216,142800,1516280680,6190,6180,6190,6170,324
20240216,142700,1514278600,6190,6170,6190,6170,253
20240216,142600,1512716770,6180,6170,6190,6160,2562
20240216,142500,1496916370,6160,6180,6180,6160,352
20240216,142400,1494746550,6190,6160,6190,6160,630
20240216,142300,1490864740,6160,6190,6190,6160,5292
20240216,142200,1458236630,6190,6170,6190,6170,181
20240216,142100,1457118530,6190,6190,6210,6170,6027
20240216,142000,1419914850,6190,6200,6200,6180,135
20240216,141900,1419079220,6230,6170,6230,6170,1131
20240216,141800,1412047080,6180,6180,6190,6170,232
20240216,141700,1410613380,6180,6190,6190,6170,4360
20240216,141600,1383673830,6190,6200,6200,6190,254
20240216,141500,1382101400,6200,6200,6200,6190,150
20240216,141400,1381172040,6200,6180,6200,6180,197
20240216,141300,1379953310,6190,6200,6200,6180,164
20240216,141200,1378938270,6200,6180,6210,6180,343
20240216,141100,1376815420,6180,6190,6190,6180,144
20240216,141000,1375925340,6190,6210,6210,6190,254
20240216,140900,1374350290,6210,6180,6220,6180,278
20240216,140800,1372631780,6180,6190,6190,6180,3560
20240216,140700,1350625350,6190,6190,6190,6190,134
20240216,140600,1349795890,6190,6200,6230,6190,814
20240216,140500,1344748650,6200,6210,6220,6200,2446
20240216,140400,1329582090,6210,6210,6210,6200,273
20240216,140300,1327886930,6210,6220,6220,6200,207
20240216,140200,1326600990,6220,6200,6220,6200,248
20240216,140100,1325060690,6200,6220,6220,6200,1253
20240216,140000,1317267310,6220,6230,6250,6220,1694
20240216,135900,1306706170,6230,6220,6230,6220,361
20240216,135800,1304460720,6230,6210,6230,6190,4939
20240216,135700,1273721270,6220,6210,6220,6190,244
20240216,135600,1272208550,6210,6200,6210,6200,1036
20240216,135500,1265775640,6210,6180,6210,6180,286
20240216,135400,1264005550,6180,6190,6190,6180,255
20240216,135300,1262429010,6200,6180,6200,6180,399
20240216,135200,1259957420,6180,6180,6180,6180,89
20240216,135100,1259407400,6180,6180,6180,6180,254
20240216,135000,1257837680,6180,6200,6210,6180,118
20240216,134900,1257107990,6190,6180,6210,6180,225
20240216,134800,1255717150,6180,6190,6190,6180,214
20240216,134700,1254393860,6190,6190,6190,6190,131
20240216,134600,1253582970,6190,6180,6190,6180,515
20240216,134500,1250396470,6180,6180,6180,6180,251
20240216,134400,1248845290,6180,6180,6190,6180,286
20240216,134300,1247077800,6190,6200,6200,6180,216
20240216,134200,1245741670,6220,6180,6220,6180,158
20240216,134100,1244764790,6180,6180,6200,6180,217
20240216,134000,1243423330,6180,6190,6190,6180,2637
20240216,133900,1227111490,6190,6190,6190,6190,240
20240216,133800,1225625890,6190,6200,6200,6190,2900
20240216,133700,1207673350,6200,6200,6230,6200,48
20240216,133600,1207375650,6190,6190,6200,6190,359
20240216,133500,1205153080,6200,6200,6200,6200,74
20240216,133400,1204694280,6190,6200,6200,6190,764
20240216,133300,1199963510,6190,6200,6200,6190,169
20240216,133200,1198915870,6200,6200,6220,6200,188
20240216,133100,1197750030,6200,6190,6200,6190,883
20240216,133000,1192284250,6190,6200,6200,6190,282
20240216,132900,1190537450,6200,6200,6220,6190,30
20240216,132800,1190351480,6200,6190,6220,6190,305
20240216,132700,1188461580,6200,6190,6210,6190,106
20240216,132600,1187804510,6190,6200,6200,6180,675
20240216,132500,1183631780,6200,6190,6200,6180,275
20240216,132400,1181929600,6200,6200,6200,6190,202
20240216,132300,1180677910,6200,6200,6200,6190,162
20240216,132200,1179673700,6190,6190,6210,6180,1124
20240216,132100,1172710950,6190,6200,6200,6180,190
20240216,132000,1171535880,6220,6180,6220,6180,108
20240216,131900,1170867730,6180,6190,6190,6180,851
20240216,131800,1165606310,6190,6190,6200,6180,215
20240216,131700,1164275320,6190,6200,6200,6180,701
20240216,131600,1159936980,6200,6210,6210,6200,222
20240216,131500,1158559730,6210,6210,6210,6190,567
20240216,131400,1155040800,6200,6190,6200,6180,2118
20240216,131300,1141920570,6190,6170,6190,6170,389
20240216,131200,1139518420,6170,6170,6170,6170,118
20240216,131100,1138790360,6170,6170,6170,6170,278
20240216,131000,1137075100,6170,6170,6170,6170,537
20240216,130900,1133761810,6180,6170,6180,6160,299
20240216,130800,1131915460,6160,6160,6180,6160,591
20240216,130700,1128263650,6160,6170,6170,6160,336
20240216,130600,1126191520,6170,6160,6170,6160,40
20240216,130500,1125945050,6160,6160,6160,6160,141
20240216,130400,1125076490,6160,6160,6170,6160,173
20240216,130300,1124010620,6160,6150,6160,6150,261
20240216,130200,1122402930,6160,6150,6160,6150,1277
20240216,130100,1114536880,6160,6150,6160,6150,142
20240216,130000,1113662810,6150,6160,6160,6150,69
20240216,125900,1113238350,6160,6160,6160,6150,111
20240216,125800,1112554800,6160,6160,6160,6150,92
20240216,125700,1111988830,6180,6160,6180,6150,112
20240216,125600,1111298090,6160,6160,6160,6150,608
20240216,125500,1107553310,6150,6160,6170,6150,3577
20240216,125400,1085554220,6160,6150,6160,6150,3931
20240216,125300,1061375300,6150,6150,6150,6150,47
20240216,125200,1061086250,6160,6160,6160,6160,257
20240216,125100,1059503130,6170,6160,6170,6160,174
20240216,125000,1058431280,6160,6160,6160,6160,128
20240216,124900,1057642800,6160,6160,6160,6160,1069
20240216,124800,1051057760,6160,6160,6160,6160,149
20240216,124700,1050139920,6170,6160,6170,6160,34
20240216,124600,1049930360,6160,6160,6160,6160,141
20240216,124500,1049061800,6170,6170,6170,6160,691
20240216,124400,1044802330,6170,6170,6180,6170,621
20240216,124300,1040970700,6170,6170,6180,6170,167
20240216,124200,1039939600,6170,6170,6170,6170,57
20240216,124100,1039587910,6170,6170,6170,6170,153
20240216,124000,1038643900,6170,6170,6180,6170,116
20240216,123900,1037928130,6170,6170,6180,6170,160
20240216,123800,1036940690,6170,6170,6170,6170,68
20240216,123700,1036521130,6170,6180,6180,6170,617
20240216,123600,1032710640,6180,6180,6180,6180,48
20240216,123500,1032414000,6180,6180,6180,6180,151
20240216,123400,1031480820,6190,6180,6190,6180,57
20240216,123300,1031128520,6180,6180,6180,6180,159
20240216,123200,1030145900,6180,6180,6190,6180,33
20240216,123100,1029941950,6180,6180,6180,6180,198
20240216,123000,1028718310,6180,6180,6190,6180,764
20240216,122900,1023990910,6180,6180,6180,6180,77
20240216,122800,1023515050,6180,6170,6180,6170,323
20240216,122700,1021519050,6180,6170,6180,6170,572
20240216,122600,1017985530,6170,6180,6180,6170,33
20240216,122500,1017781710,6170,6180,6180,6170,397
20240216,122400,1015331970,6180,6170,6180,6170,31
20240216,122300,1015140480,6180,6180,6180,6170,136
20240216,122200,1014300990,6170,6180,6180,6170,344
20240216,122100,1012175390,6190,6180,6190,6180,131
20240216,122000,1011365770,6180,6180,6180,6180,75
20240216,121900,1010902270,6180,6210,6210,6180,5023
20240216,121800,979805590,6200,6210,6210,6200,167
20240216,121700,978769940,6200,6200,6210,6200,36
20240216,121600,978546630,6210,6210,6210,6200,667
20240216,121500,974406840,6200,6200,6210,6200,74
20240216,121400,973947900,6210,6210,6210,6200,1410
20240216,121300,965205320,6210,6210,6210,6200,124
20240216,121200,964435840,6210,6210,6210,6200,553
20240216,121100,961002260,6220,6220,6220,6210,48
20240216,121000,960703710,6220,6210,6220,6210,202
20240216,120900,959448260,6210,6210,6210,6210,22
20240216,120800,959311640,6210,6230,6230,6210,612
20240216,120700,955505930,6230,6230,6230,6230,51
20240216,120600,955188200,6230,6220,6230,6220,201
20240216,120500,953936680,6220,6220,6220,6220,52
20240216,120400,953613240,6220,6220,6220,6220,397
20240216,120300,951143900,6220,6220,6220,6220,60
20240216,120200,950770700,6220,6220,6220,6220,129
20240216,120100,949968320,6220,6200,6240,6200,954
20240216,120000,944020470,6230,6200,6230,6200,933
20240216,115900,938212910,6210,6210,6210,6200,193
20240216,115800,937014730,6200,6200,6210,6200,72
20240216,115700,936568230,6200,6210,6210,6200,135
20240216,115600,935730460,6210,6210,6210,6210,1509
20240216,115500,926359570,6210,6210,6210,6210,211
20240216,115400,925049260,6210,6210,6210,6210,56
20240216,115300,924701500,6210,6210,6210,6210,263
20240216,115200,923068270,6210,6210,6210,6210,87
20240216,115100,922528000,6210,6220,6220,6210,125
20240216,115000,921751740,6220,6210,6220,6210,61
20240216,114900,921372910,6210,6230,6230,6210,273
20240216,114800,919675980,6230,6220,6230,6220,698
20240216,114700,915334180,6220,6220,6230,6220,150
20240216,114600,914401020,6220,6220,6220,6220,213
20240216,114500,913076160,6210,6220,6220,6210,154
20240216,114400,912119370,6220,6210,6220,6210,251
20240216,114300,910558390,6210,6210,6210,6210,121
20240216,114200,909806980,6210,6210,6210,6210,36
20240216,114100,909583420,6210,6210,6210,6210,135
20240216,114000,908745070,6220,6210,6220,6210,584
20240216,113900,905113420,6210,6210,6210,6210,107
20240216,113800,904448950,6210,6210,6210,6210,113
20240216,113700,903747220,6210,6210,6210,6210,51
20240216,113600,903430510,6210,6220,6220,6200,533
20240216,113500,900117240,6220,6220,6220,6200,98
20240216,113400,899509180,6200,6220,6220,6200,140
20240216,113300,898639250,6220,6220,6220,6200,72
20240216,113200,898192230,6220,6200,6220,6200,175
20240216,113100,897105870,6200,6210,6210,6200,228
20240216,113000,895690280,6210,6210,6210,6200,496
20240216,112900,892611370,6210,6210,6210,6210,959
20240216,112800,886655980,6210,6210,6220,6210,150
20240216,112700,885724380,6210,6210,6210,6210,76
20240216,112600,885252420,6210,6220,6220,6210,3093
20240216,112500,866035850,6220,6220,6220,6220,573
20240216,112400,862471790,6220,6220,6220,6220,1366
20240216,112300,853975270,6220,6220,6230,6220,74
20240216,112200,853514940,6220,6230,6230,6220,247
20240216,112100,851977740,6220,6220,6220,6220,48
20240216,112000,851679180,6220,6220,6230,6220,326
20240216,111900,849649630,6220,6220,6220,6220,157
20240216,111800,848673090,6220,6220,6220,6220,9
20240216,111700,848617110,6220,6220,6220,6210,388
20240216,111600,846203850,6210,6210,6220,6210,412
20240216,111500,843641340,6210,6210,6220,6210,492
20240216,111400,840584870,6210,6210,6210,6210,59
20240216,111300,840218480,6210,6210,6220,6200,592
20240216,111200,836538210,6200,6210,6210,6200,48
20240216,111100,836240450,6210,6210,6210,6200,164
20240216,111000,835223600,6200,6210,6210,6200,961
20240216,110900,829264080,6210,6210,6210,6210,959
20240216,110800,823308690,6210,6210,6210,6210,533
20240216,110700,819998760,6210,6220,6220,6210,1452
20240216,110600,810968520,6220,6220,6220,6220,78
20240216,110500,810483360,6220,6220,6220,6220,120
20240216,110400,809736960,6220,6220,6220,6220,216
20240216,110300,808393440,6220,6220,6220,6220,1457
20240216,110200,799330900,6220,6230,6230,6220,298
20240216,110100,797475250,6220,6230,6230,6220,214
20240216,110000,796143070,6230,6230,6240,6230,1202
20240216,105900,788654600,6230,6230,6230,6220,595
20240216,105800,784948160,6220,6220,6220,6220,158
20240216,105700,783965400,6220,6200,6220,6200,31
20240216,105600,783773170,6200,6210,6210,6190,146
20240216,105500,782867420,6190,6210,6230,6190,25
20240216,105400,782712080,6200,6210,6210,6190,174
20240216,105300,781632760,6210,6210,6210,6210,141
20240216,105200,780757150,6210,6230,6230,6210,181
20240216,105100,779631340,6230,6230,6230,6230,27
20240216,105000,779463130,6230,6230,6230,6230,381
20240216,104900,777089500,6230,6230,6230,6230,207
20240216,104800,775799890,6230,6220,6230,6220,456
20240216,104700,772963070,6220,6220,6220,6220,0
20240216,104600,772963070,6220,6220,6220,6220,71
20240216,104500,772521450,6230,6240,6240,6230,17
20240216,104400,772415380,6230,6230,6240,6230,1033
20240216,104300,765972160,6230,6230,6230,6230,1784
20240216,104200,754857840,6230,6230,6230,6220,126
20240216,104100,754073570,6190,6210,6230,6190,1407
20240216,104000,745325340,6210,6210,6210,6210,19
20240216,103900,745207350,6210,6200,6210,6200,73
20240216,103800,744754740,6210,6210,6210,6210,19
20240216,103700,744636750,6210,6210,6210,6210,70
20240216,103600,744202050,6220,6220,6220,6220,385
20240216,103500,741807350,6220,6220,6220,6220,81
20240216,103400,741303530,6210,6210,6210,6210,62
20240216,103300,740918510,6210,6180,6220,6180,1526
20240216,103200,731448010,6180,6190,6190,6180,180
20240216,103100,730334160,6200,6200,6200,6200,70
20240216,103000,729900160,6210,6200,6210,6190,1311
20240216,102900,721779440,6200,6210,6210,6200,73
20240216,102800,721326820,6210,6210,6210,6210,76
20240216,102700,720854860,6210,6210,6210,6210,62
20240216,102600,720469840,6220,6220,6220,6210,734
20240216,102500,715910820,6220,6220,6220,6220,78
20240216,102400,715425660,6220,6220,6220,6220,12
20240216,102300,715351020,6220,6230,6230,6220,114
20240216,102200,714641590,6230,6230,6240,6230,215
20240216,102100,713300190,6230,6240,6240,6230,197
20240216,102000,712072830,6240,6240,6250,6240,161
20240216,101900,711067860,6250,6240,6250,6230,542
20240216,101800,707685790,6240,6190,6240,6190,890
20240216,101700,702143190,6200,6200,6200,6200,48
20240216,101600,701845590,6200,6190,6200,6190,953
20240216,101500,695937930,6200,6200,6200,6200,2
20240216,101400,695925530,6190,6200,6200,6190,151
20240216,101300,694990730,6200,6210,6210,6200,141
20240216,101200,694115240,6210,6220,6220,6210,717
20240216,101100,689655760,6220,6220,6220,6220,1859
20240216,101000,678092780,6220,6220,6220,6220,154
20240216,100900,677134900,6220,6220,6220,6220,0
20240216,100800,677134900,6220,6210,6220,6200,881
20240216,100700,671661690,6220,6220,6220,6220,49
20240216,100600,671356910,6220,6220,6220,6210,98
20240216,100500,670747360,6220,6190,6220,6190,102
20240216,100400,670115920,6190,6220,6220,6190,1128
20240216,100300,663127650,6210,6220,6220,6210,808
20240216,100200,658109630,6220,6230,6230,6220,94
20240216,100100,657524720,6230,6230,6230,6230,373
20240216,100000,655200930,6230,6240,6240,6230,144
20240216,095900,654303760,6240,6240,6250,6240,50
20240216,095800,653991460,6250,6240,6250,6240,82
20240216,095700,653479010,6240,6240,6240,6230,5593
20240216,095600,618626150,6240,6240,6240,6240,695
20240216,095500,614289350,6250,6260,6260,6250,2507
20240216,095400,598620260,6260,6270,6280,6260,878
20240216,095300,593118540,6270,6270,6280,6260,639
20240216,095200,589112050,6270,6270,6270,6270,427
20240216,095100,586434760,6280,6250,6290,6250,3608
20240216,095000,563814200,6250,6280,6280,6250,844
20240216,094900,558533390,6270,6250,6270,6250,698
20240216,094800,554168000,6250,6280,6280,6250,6750
20240216,094700,511855920,6280,6270,6290,6270,3429
20240216,094600,490338990,6260,6250,6260,6250,2061
20240216,094500,477437730,6260,6250,6260,6250,2360
20240216,094400,462681480,6250,6250,6270,6250,5350
20240216,094300,429163930,6250,6270,6270,6230,1713
20240216,094200,418459400,6250,6260,6270,6250,3471
20240216,094100,396708340,6250,6210,6250,6210,7307
20240216,094000,351158270,6220,6210,6220,6190,1050
20240216,093900,344633220,6220,6190,6220,6190,3289
20240216,093800,324246300,6180,6160,6180,6150,171
20240216,093700,323192510,6180,6140,6180,6140,1856
20240216,093600,311743290,6150,6140,6150,6140,2350
20240216,093500,297312380,6140,6140,6140,6140,61
20240216,093400,296937840,6140,6160,6160,6140,252
20240216,093300,295387650,6150,6150,6150,6150,513
20240216,093200,292232700,6150,6150,6150,6150,195
20240216,093100,291033450,6150,6140,6150,6140,238
20240216,093000,289570050,6140,6140,6140,6140,470
20240216,092900,286684250,6140,6130,6140,6130,278
20240216,092800,284979310,6140,6150,6150,6140,5589
20240216,092700,250610120,6160,6170,6170,6160,6619
20240216,092600,209771620,6170,6180,6180,6170,2158
20240216,092500,196442410,6180,6180,6180,6180,41
20240216,092400,196189030,6180,6180,6180,6180,136
20240216,092300,195348550,6180,6180,6180,6180,780
20240216,092200,190528150,6180,6180,6190,6180,1158
20240216,092100,183366710,6180,6180,6180,6180,308
20240216,092000,181463270,6180,6170,6180,6170,1106
20240216,091900,174635190,6170,6180,6180,6170,175
20240216,091800,173554740,6190,6200,6200,6190,13
20240216,091700,173474260,6190,6180,6190,6180,83
20240216,091600,172961240,6170,6170,6200,6170,269
20240216,091500,171299990,6170,6160,6170,6160,293
20240216,091400,169495090,6160,6170,6170,6160,120
20240216,091300,168755380,6170,6170,6180,6160,281
20240216,091200,167020400,6190,6180,6190,6170,182
20240216,091100,165894320,6190,6190,6190,6180,818
20240216,091000,160834750,6200,6180,6200,6170,5248
20240216,090900,128302730,6200,6190,6210,6190,940
20240216,090800,122475130,6190,6200,6200,6190,543
20240216,090700,119113950,6190,6180,6220,6180,2621
20240216,090600,102860670,6180,6100,6180,6100,5665
20240216,090500,68085380,6100,6130,6140,6100,5210
20240216,090400,36195500,6140,6140,6140,6140,43
20240216,090300,35931480,6150,6130,6150,6130,207
20240216,090200,34662520,6100,6140,6140,6100,1124
20240216,090100,27795860,6120,6130,6130,6120,231
20240216,090000,26379920,6140,6180,6180,6140,4271