stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,210000,11026223860,6220,6220,6220,6220,19887
20240219,205900,11026223860,6220,6220,6220,6220,0
20240219,205800,11026223860,6220,6220,6220,6220,0
20240219,205700,11026223860,6220,6220,6220,6220,0
20240219,205600,11026223860,6220,6220,6220,6220,0
20240219,205500,11026223860,6220,6220,6220,6220,0
20240219,205400,11026223860,6220,6220,6220,6220,0
20240219,205300,11026223860,6220,6220,6220,6220,0
20240219,205200,11026223860,6220,6220,6220,6220,0
20240219,205100,11026223860,6220,6220,6220,6220,0
20240219,205000,11026223860,6220,6220,6220,6220,0
20240219,204900,11026223860,6220,6220,6220,6220,0
20240219,204800,11026223860,6220,6220,6220,6220,0
20240219,204700,11026223860,6220,6220,6220,6220,0
20240219,204600,11026223860,6220,6220,6220,6220,0
20240219,204500,11026223860,6220,6220,6220,6220,0
20240219,204400,11026223860,6220,6220,6220,6220,0
20240219,204300,11026223860,6220,6220,6220,6220,0
20240219,204200,11026223860,6220,6220,6220,6220,0
20240219,204100,11026223860,6220,6220,6220,6220,0
20240219,204000,11026223860,6220,6220,6220,6220,0
20240219,203900,11026223860,6220,6220,6220,6220,0
20240219,203800,11026223860,6220,6220,6220,6220,0
20240219,203700,11026223860,6220,6220,6220,6220,0
20240219,203600,11026223860,6220,6220,6220,6220,0
20240219,203500,11026223860,6220,6220,6220,6220,0
20240219,203400,11026223860,6220,6220,6220,6220,0
20240219,203300,11026223860,6220,6220,6220,6220,0
20240219,203200,11026223860,6220,6220,6220,6220,0
20240219,203100,11026223860,6220,6220,6220,6220,0
20240219,203000,11026223860,6220,6220,6220,6220,19887
20240219,202900,11026223860,6220,6220,6220,6220,0
20240219,202800,11026223860,6220,6220,6220,6220,0
20240219,202700,11026223860,6220,6220,6220,6220,0
20240219,202600,11026223860,6220,6220,6220,6220,0
20240219,202500,11026223860,6220,6220,6220,6220,0
20240219,202400,11026223860,6220,6220,6220,6220,0
20240219,202300,11026223860,6220,6220,6220,6220,0
20240219,202200,11026223860,6220,6220,6220,6220,0
20240219,202100,11026223860,6220,6220,6220,6220,0
20240219,202000,11026223860,6220,6220,6220,6220,0
20240219,201900,11026223860,6220,6220,6220,6220,0
20240219,201800,11026223860,6220,6220,6220,6220,0
20240219,201700,11026223860,6220,6220,6220,6220,0
20240219,201600,11026223860,6220,6220,6220,6220,0
20240219,201500,11026223860,6220,6220,6220,6220,0
20240219,201400,11026223860,6220,6220,6220,6220,0
20240219,201300,11026223860,6220,6220,6220,6220,0
20240219,201200,11026223860,6220,6220,6220,6220,0
20240219,201100,11026223860,6220,6220,6220,6220,0
20240219,201000,11026223860,6220,6220,6220,6220,0
20240219,200900,11026223860,6220,6220,6220,6220,0
20240219,200800,11026223860,6220,6220,6220,6220,0
20240219,200700,11026223860,6220,6220,6220,6220,0
20240219,200600,11026223860,6220,6220,6220,6220,0
20240219,200500,11026223860,6220,6220,6220,6220,0
20240219,200400,11026223860,6220,6220,6220,6220,0
20240219,200300,11026223860,6220,6220,6220,6220,0
20240219,200200,11026223860,6220,6220,6220,6220,0
20240219,200100,11026223860,6220,6220,6220,6220,0
20240219,200000,11026223860,6220,6220,6220,6220,19887
20240219,195900,11026223860,6220,6220,6220,6220,0
20240219,195800,11026223860,6220,6220,6220,6220,0
20240219,195700,11026223860,6220,6220,6220,6220,0
20240219,195600,11026223860,6220,6220,6220,6220,0
20240219,195500,11026223860,6220,6220,6220,6220,0
20240219,195400,11026223860,6220,6220,6220,6220,0
20240219,195300,11026223860,6220,6220,6220,6220,0
20240219,195200,11026223860,6220,6220,6220,6220,0
20240219,195100,11026223860,6220,6220,6220,6220,0
20240219,195000,11026223860,6220,6220,6220,6220,0
20240219,194900,11026223860,6220,6220,6220,6220,0
20240219,194800,11026223860,6220,6220,6220,6220,0
20240219,194700,11026223860,6220,6220,6220,6220,0
20240219,194600,11026223860,6220,6220,6220,6220,0
20240219,194500,11026223860,6220,6220,6220,6220,0
20240219,194400,11026223860,6220,6220,6220,6220,0
20240219,194300,11026223860,6220,6220,6220,6220,0
20240219,194200,11026223860,6220,6220,6220,6220,0
20240219,194100,11026223860,6220,6220,6220,6220,0
20240219,194000,11026223860,6220,6220,6220,6220,0
20240219,193900,11026223860,6220,6220,6220,6220,0
20240219,193800,11026223860,6220,6220,6220,6220,0
20240219,193700,11026223860,6220,6220,6220,6220,0
20240219,193600,11026223860,6220,6220,6220,6220,0
20240219,193500,11026223860,6220,6220,6220,6220,0
20240219,193400,11026223860,6220,6220,6220,6220,0
20240219,193300,11026223860,6220,6220,6220,6220,0
20240219,193200,11026223860,6220,6220,6220,6220,0
20240219,193100,11026223860,6220,6220,6220,6220,0
20240219,193000,11026223860,6220,6220,6220,6220,19887
20240219,192900,11026223860,6220,6220,6220,6220,0
20240219,192800,11026223860,6220,6220,6220,6220,0
20240219,192700,11026223860,6220,6220,6220,6220,0
20240219,192600,11026223860,6220,6220,6220,6220,0
20240219,192500,11026223860,6220,6220,6220,6220,0
20240219,192400,11026223860,6220,6220,6220,6220,0
20240219,192300,11026223860,6220,6220,6220,6220,0
20240219,192200,11026223860,6220,6220,6220,6220,0
20240219,192100,11026223860,6220,6220,6220,6220,0
20240219,192000,11026223860,6220,6220,6220,6220,0
20240219,191900,11026223860,6220,6220,6220,6220,0
20240219,191800,11026223860,6220,6220,6220,6220,0
20240219,191700,11026223860,6220,6220,6220,6220,0
20240219,191600,11026223860,6220,6220,6220,6220,0
20240219,191500,11026223860,6220,6220,6220,6220,0
20240219,191400,11026223860,6220,6220,6220,6220,0
20240219,191300,11026223860,6220,6220,6220,6220,0
20240219,191200,11026223860,6220,6220,6220,6220,0
20240219,191100,11026223860,6220,6220,6220,6220,0
20240219,191000,11026223860,6220,6220,6220,6220,0
20240219,190900,11026223860,6220,6220,6220,6220,0
20240219,190800,11026223860,6220,6220,6220,6220,0
20240219,190700,11026223860,6220,6220,6220,6220,0
20240219,190600,11026223860,6220,6220,6220,6220,0
20240219,190500,11026223860,6220,6220,6220,6220,0
20240219,190400,11026223860,6220,6220,6220,6220,0
20240219,190300,11026223860,6220,6220,6220,6220,0
20240219,190200,11026223860,6220,6220,6220,6220,0
20240219,190100,11026223860,6220,6220,6220,6220,0
20240219,190000,11026223860,6220,6220,6220,6220,19887
20240219,185900,11026223860,6220,6220,6220,6220,0
20240219,185800,11026223860,6220,6220,6220,6220,0
20240219,185700,11026223860,6220,6220,6220,6220,0
20240219,185600,11026223860,6220,6220,6220,6220,0
20240219,185500,11026223860,6220,6220,6220,6220,0
20240219,185400,11026223860,6220,6220,6220,6220,0
20240219,185300,11026223860,6220,6220,6220,6220,0
20240219,185200,11026223860,6220,6220,6220,6220,0
20240219,185100,11026223860,6220,6220,6220,6220,0
20240219,185000,11026223860,6220,6220,6220,6220,0
20240219,184900,11026223860,6220,6220,6220,6220,0
20240219,184800,11026223860,6220,6220,6220,6220,0
20240219,184700,11026223860,6220,6220,6220,6220,0
20240219,184600,11026223860,6220,6220,6220,6220,0
20240219,184500,11026223860,6220,6220,6220,6220,0
20240219,184400,11026223860,6220,6220,6220,6220,0
20240219,184300,11026223860,6220,6220,6220,6220,0
20240219,184200,11026223860,6220,6220,6220,6220,0
20240219,184100,11026223860,6220,6220,6220,6220,0
20240219,184000,11026223860,6220,6220,6220,6220,0
20240219,183900,11026223860,6220,6220,6220,6220,0
20240219,183800,11026223860,6220,6220,6220,6220,0
20240219,183700,11026223860,6220,6220,6220,6220,0
20240219,183600,11026223860,6220,6220,6220,6220,0
20240219,183500,11026223860,6220,6220,6220,6220,0
20240219,183400,11026223860,6220,6220,6220,6220,0
20240219,183300,11026223860,6220,6220,6220,6220,0
20240219,183200,11026223860,6220,6220,6220,6220,0
20240219,183100,11026223860,6220,6220,6220,6220,0
20240219,183000,11026223860,6220,6220,6220,6220,19887
20240219,182900,11026223860,6220,6220,6220,6220,0
20240219,182800,11026223860,6220,6220,6220,6220,0
20240219,182700,11026223860,6220,6220,6220,6220,0
20240219,182600,11026223860,6220,6220,6220,6220,0
20240219,182500,11026223860,6220,6220,6220,6220,0
20240219,182400,11026223860,6220,6220,6220,6220,0
20240219,182300,11026223860,6220,6220,6220,6220,0
20240219,182200,11026223860,6220,6220,6220,6220,0
20240219,182100,11026223860,6220,6220,6220,6220,0
20240219,182000,11026223860,6220,6220,6220,6220,0
20240219,181900,11026223860,6220,6220,6220,6220,0
20240219,181800,11026223860,6220,6220,6220,6220,0
20240219,181700,11026223860,6220,6220,6220,6220,0
20240219,181600,11026223860,6220,6220,6220,6220,0
20240219,181500,11026223860,6220,6220,6220,6220,0
20240219,181400,11026223860,6220,6220,6220,6220,0
20240219,181300,11026223860,6220,6220,6220,6220,0
20240219,181200,11026223860,6220,6220,6220,6220,0
20240219,181100,11026223860,6220,6220,6220,6220,0
20240219,181000,11026223860,6220,6220,6220,6220,0
20240219,180900,11026223860,6220,6220,6220,6220,0
20240219,180800,11026223860,6220,6220,6220,6220,0
20240219,180700,11026223860,6220,6220,6220,6220,0
20240219,180600,11026223860,6220,6220,6220,6220,0
20240219,180500,11026223860,6220,6220,6220,6220,0
20240219,180400,11026223860,6220,6220,6220,6220,0
20240219,180300,11026223860,6220,6220,6220,6220,0
20240219,180200,11026223860,6220,6220,6220,6220,0
20240219,180100,11026223860,6220,6220,6220,6220,0
20240219,180000,11026223860,6220,6220,6220,6220,19887
20240219,175900,11026223860,6220,6220,6220,6220,0
20240219,175800,11026223860,6220,6220,6220,6220,0
20240219,175700,11026223860,6220,6220,6220,6220,0
20240219,175600,11026223860,6220,6220,6220,6220,0
20240219,175500,11026223860,6220,6220,6220,6220,0
20240219,175400,11026223860,6220,6220,6220,6220,0
20240219,175300,11026223860,6220,6220,6220,6220,0
20240219,175200,11026223860,6220,6220,6220,6220,0
20240219,175100,11026223860,6220,6220,6220,6220,0
20240219,175000,11026223860,6220,6220,6220,6220,0
20240219,174900,11026223860,6220,6220,6220,6220,0
20240219,174800,11026223860,6220,6220,6220,6220,0
20240219,174700,11026223860,6220,6220,6220,6220,0
20240219,174600,11026223860,6220,6220,6220,6220,0
20240219,174500,11026223860,6220,6220,6220,6220,0
20240219,174400,11026223860,6220,6220,6220,6220,0
20240219,174300,11026223860,6220,6220,6220,6220,0
20240219,174200,11026223860,6220,6220,6220,6220,0
20240219,174100,11026223860,6220,6220,6220,6220,0
20240219,174000,11026223860,6220,6220,6220,6220,0
20240219,173900,11026223860,6220,6220,6220,6220,0
20240219,173800,11026223860,6220,6220,6220,6220,0
20240219,173700,11026223860,6220,6220,6220,6220,0
20240219,173600,11026223860,6220,6220,6220,6220,0
20240219,173500,11026223860,6220,6220,6220,6220,0
20240219,173400,11026223860,6220,6220,6220,6220,0
20240219,173300,11026223860,6220,6220,6220,6220,0
20240219,173200,11026223860,6220,6220,6220,6220,0
20240219,173100,11026223860,6220,6220,6220,6220,0
20240219,173000,11026223860,6220,6220,6220,6220,19887
20240219,172900,11026223860,6220,6220,6220,6220,0
20240219,172800,11026223860,6220,6220,6220,6220,0
20240219,172700,11026223860,6220,6220,6220,6220,0
20240219,172600,11026223860,6220,6220,6220,6220,0
20240219,172500,11026223860,6220,6220,6220,6220,0
20240219,172400,11026223860,6220,6220,6220,6220,0
20240219,172300,11026223860,6220,6220,6220,6220,0
20240219,172200,11026223860,6220,6220,6220,6220,0
20240219,172100,11026223860,6220,6220,6220,6220,0
20240219,172000,11026223860,6220,6220,6220,6220,0
20240219,171900,11026223860,6220,6220,6220,6220,0
20240219,171800,11026223860,6220,6220,6220,6220,0
20240219,171700,11026223860,6220,6220,6220,6220,0
20240219,171600,11026223860,6220,6220,6220,6220,0
20240219,171500,11026223860,6220,6220,6220,6220,0
20240219,171400,11026223860,6220,6220,6220,6220,0
20240219,171300,11026223860,6220,6220,6220,6220,0
20240219,171200,11026223860,6220,6220,6220,6220,0
20240219,171100,11026223860,6220,6220,6220,6220,0
20240219,171000,11026223860,6220,6220,6220,6220,0
20240219,170900,11026223860,6220,6220,6220,6220,0
20240219,170800,11026223860,6220,6220,6220,6220,0
20240219,170700,11026223860,6220,6220,6220,6220,0
20240219,170600,11026223860,6220,6220,6220,6220,0
20240219,170500,11026223860,6220,6220,6220,6220,0
20240219,170400,11026223860,6220,6220,6220,6220,0
20240219,170300,11026223860,6220,6220,6220,6220,0
20240219,170200,11026223860,6220,6220,6220,6220,0
20240219,170100,11026223860,6220,6220,6220,6220,0
20240219,170000,11026223860,6220,6220,6220,6220,19887
20240219,165900,11026223860,6220,6220,6220,6220,0
20240219,165800,11026223860,6220,6220,6220,6220,0
20240219,165700,11026223860,6220,6220,6220,6220,0
20240219,165600,11026223860,6220,6220,6220,6220,0
20240219,165500,11026223860,6220,6220,6220,6220,0
20240219,165400,11026223860,6220,6220,6220,6220,0
20240219,165300,11026223860,6220,6220,6220,6220,0
20240219,165200,11026223860,6220,6220,6220,6220,0
20240219,165100,11026223860,6220,6220,6220,6220,0
20240219,165000,11026223860,6220,6220,6220,6220,0
20240219,164900,11026223860,6220,6220,6220,6220,0
20240219,164800,11026223860,6220,6220,6220,6220,0
20240219,164700,11026223860,6220,6220,6220,6220,0
20240219,164600,11026223860,6220,6220,6220,6220,0
20240219,164500,11026223860,6220,6220,6220,6220,0
20240219,164400,11026223860,6220,6220,6220,6220,0
20240219,164300,11026223860,6220,6220,6220,6220,0
20240219,164200,11026223860,6220,6220,6220,6220,0
20240219,164100,11026223860,6220,6220,6220,6220,0
20240219,164000,11026223860,6220,6220,6220,6220,0
20240219,163900,11026223860,6220,6220,6220,6220,0
20240219,163800,11026223860,6220,6220,6220,6220,0
20240219,163700,11026223860,6220,6220,6220,6220,0
20240219,163600,11026223860,6220,6220,6220,6220,0
20240219,163500,11026223860,6220,6220,6220,6220,0
20240219,163400,11026223860,6220,6220,6220,6220,0
20240219,163300,11026223860,6220,6220,6220,6220,0
20240219,163200,11026223860,6220,6220,6220,6220,0
20240219,163100,11026223860,6220,6220,6220,6220,0
20240219,163000,11026223860,6220,6220,6220,6220,19887
20240219,162900,11026223860,6220,6220,6220,6220,0
20240219,162800,11026223860,6220,6220,6220,6220,0
20240219,162700,11026223860,6220,6220,6220,6220,0
20240219,162600,11026223860,6220,6220,6220,6220,0
20240219,162500,11026223860,6220,6220,6220,6220,0
20240219,162400,11026223860,6220,6220,6220,6220,0
20240219,162300,11026223860,6220,6220,6220,6220,0
20240219,162200,11026223860,6220,6220,6220,6220,0
20240219,162100,11026223860,6220,6220,6220,6220,0
20240219,162000,11026223860,6220,6220,6220,6220,0
20240219,161900,11026223860,6220,6220,6220,6220,0
20240219,161800,11026223860,6220,6220,6220,6220,0
20240219,161700,11026223860,6220,6220,6220,6220,0
20240219,161600,11026223860,6220,6220,6220,6220,0
20240219,161500,11026223860,6220,6220,6220,6220,0
20240219,161400,11026223860,6220,6220,6220,6220,0
20240219,161300,11026223860,6220,6220,6220,6220,0
20240219,161200,11026223860,6220,6220,6220,6220,0
20240219,161100,11026223860,6220,6220,6220,6220,0
20240219,161000,11026223860,6220,6220,6220,6220,0
20240219,160900,11026223860,6220,6220,6220,6220,0
20240219,160800,11026223860,6220,6220,6220,6220,0
20240219,160700,11026223860,6220,6220,6220,6220,0
20240219,160600,11026223860,6220,6220,6220,6220,0
20240219,160500,11026223860,6220,6220,6220,6220,0
20240219,160400,11026223860,6220,6220,6220,6220,0
20240219,160300,11026223860,6220,6220,6220,6220,0
20240219,160200,11026223860,6220,6220,6220,6220,0
20240219,160100,11026223860,6220,6220,6220,6220,0
20240219,160000,11026223860,6220,6220,6220,6220,19887
20240219,155900,11026223860,6220,6220,6220,6220,0
20240219,155800,11026223860,6220,6220,6220,6220,0
20240219,155700,11026223860,6220,6220,6220,6220,0
20240219,155600,11026223860,6220,6220,6220,6220,0
20240219,155500,11026223860,6220,6220,6220,6220,0
20240219,155400,11026223860,6220,6220,6220,6220,0
20240219,155300,11026223860,6220,6220,6220,6220,0
20240219,155200,11026223860,6220,6220,6220,6220,0
20240219,155100,11026223860,6220,6220,6220,6220,0
20240219,155000,11026223860,6220,6220,6220,6220,0
20240219,154900,11026223860,6220,6220,6220,6220,0
20240219,154800,11026223860,6220,6220,6220,6220,0
20240219,154700,11026223860,6220,6220,6220,6220,0
20240219,154600,11026223860,6220,6220,6220,6220,0
20240219,154500,11026223860,6220,6220,6220,6220,0
20240219,154400,11026223860,6220,6220,6220,6220,0
20240219,154300,11026223860,6220,6220,6220,6220,0
20240219,154200,11026223860,6220,6220,6220,6220,0
20240219,154100,11026223860,6220,6220,6220,6220,0
20240219,154000,11026223860,6220,6220,6220,6220,0
20240219,153900,11026223860,6220,6220,6220,6220,0
20240219,153800,11026223860,6220,6220,6220,6220,0
20240219,153700,11026223860,6220,6220,6220,6220,0
20240219,153600,11026223860,6220,6220,6220,6220,0
20240219,153500,11026223860,6220,6220,6220,6220,0
20240219,153400,11026223860,6220,6220,6220,6220,0
20240219,153300,11026223860,6220,6220,6220,6220,0
20240219,153200,11026223860,6220,6220,6220,6220,0
20240219,153100,11026223860,6220,6220,6220,6220,0
20240219,153000,11026223860,6220,6220,6220,6220,39774
20240219,152900,10902526720,6220,6220,6220,6220,0
20240219,152800,10902526720,6220,6220,6220,6220,0
20240219,152700,10902526720,6220,6220,6220,6220,0
20240219,152600,10902526720,6220,6220,6220,6220,0
20240219,152500,10902526720,6220,6220,6220,6220,0
20240219,152400,10902526720,6220,6220,6220,6220,0
20240219,152300,10902526720,6220,6220,6220,6220,0
20240219,152200,10902526720,6220,6220,6220,6220,0
20240219,152100,10902526720,6220,6220,6220,6220,0
20240219,152000,10902526720,6220,6220,6220,6220,0
20240219,151900,10902526720,6220,6230,6230,6220,7377
20240219,151800,10856635490,6220,6230,6230,6220,687
20240219,151700,10852360550,6230,6220,6230,6220,2269
20240219,151600,10838239090,6230,6230,6230,6220,2443
20240219,151500,10823041360,6230,6220,6230,6210,6441
20240219,151400,10782996140,6230,6230,6230,6230,2053
20240219,151300,10770205950,6230,6220,6240,6220,3239
20240219,151200,10750046250,6220,6250,6250,6220,3223
20240219,151100,10729983730,6240,6230,6240,6230,1663
20240219,151000,10719617850,6230,6220,6230,6220,440
20240219,150900,10716877530,6230,6220,6230,6220,537
20240219,150800,10713533150,6210,6220,6230,6210,2740
20240219,150700,10696490050,6220,6210,6220,6210,2651
20240219,150600,10680021020,6220,6210,6220,6200,761
20240219,150500,10675294110,6210,6220,6220,6200,564
20240219,150400,10671792690,6210,6200,6220,6200,1465
20240219,150300,10662708620,6200,6200,6200,6190,1390
20240219,150200,10654097100,6200,6190,6200,6190,1842
20240219,150100,10642681700,6190,6200,6200,6190,736
20240219,150000,10638118930,6200,6190,6200,6190,680
20240219,145900,10633903910,6190,6190,6200,6190,350
20240219,145800,10631735300,6190,6200,6200,6190,534
20240219,145700,10628427620,6200,6200,6200,6190,1593
20240219,145600,10618557790,6200,6190,6220,6180,5559
20240219,145500,10584072260,6190,6180,6190,6180,439
20240219,145400,10581356620,6190,6180,6190,6170,1337
20240219,145300,10573100080,6180,6190,6190,6170,14506
20240219,145200,10483545160,6190,6190,6190,6180,1749
20240219,145100,10472723790,6190,6200,6200,6180,3506
20240219,145000,10451017180,6200,6200,6200,6190,849
20240219,144900,10445757820,6200,6200,6200,6190,4763
20240219,144800,10416232010,6200,6190,6210,6190,2022
20240219,144700,10403700140,6190,6210,6230,6190,4999
20240219,144600,10372735550,6210,6180,6220,6180,3844
20240219,144500,10348921580,6190,6210,6210,6180,16284
20240219,144400,10248018330,6220,6230,6230,6210,3913
20240219,144300,10223676420,6230,6220,6230,6220,2233
20240219,144200,10209782870,6220,6220,6230,6210,3321
20240219,144100,10189132300,6220,6220,6230,6220,1878
20240219,144000,10177449640,6210,6220,6220,6210,337
20240219,143900,10175355390,6220,6220,6230,6220,2098
20240219,143800,10162303690,6230,6240,6250,6230,809
20240219,143700,10157259640,6240,6240,6240,6220,381
20240219,143600,10154885950,6240,6230,6240,6220,2083
20240219,143500,10141909530,6230,6230,6230,6220,2011
20240219,143400,10129389330,6230,6220,6250,6220,6364
20240219,143300,10089732260,6220,6200,6230,6200,4209
20240219,143200,10063575500,6200,6210,6210,6180,7790
20240219,143100,10015328230,6190,6250,6250,6180,31505
20240219,143000,9819568460,6250,6250,6260,6250,758
20240219,142900,9814829920,6250,6250,6260,6240,2577
20240219,142800,9798740350,6240,6240,6260,6240,6359
20240219,142700,9759048540,6240,6260,6290,6240,10785
20240219,142600,9691643460,6260,6280,6280,6250,17904
20240219,142500,9579553670,6280,6290,6300,6280,3855
20240219,142400,9555316660,6280,6290,6290,6280,7027
20240219,142300,9511175900,6290,6300,6310,6290,2539
20240219,142200,9495191870,6310,6310,6340,6310,693
20240219,142100,9490814150,6310,6320,6320,6300,1156
20240219,142000,9483528240,6350,6300,6350,6300,583
20240219,141900,9479844100,6300,6300,6320,6300,309
20240219,141800,9477894140,6300,6310,6310,6290,3330
20240219,141700,9456915480,6300,6310,6320,6300,1912
20240219,141600,9444850950,6310,6330,6340,6310,1905
20240219,141500,9432797950,6330,6340,6340,6330,577
20240219,141400,9429141830,6340,6320,6340,6290,6415
20240219,141300,9388660990,6320,6310,6330,6290,1174
20240219,141200,9381253810,6300,6280,6310,6270,3831
20240219,141100,9357181550,6320,6310,6330,6250,8745
20240219,141000,9302211780,6310,6280,6310,6250,10753
20240219,140900,9234617970,6290,6290,6310,6270,8484
20240219,140800,9181296380,6290,6360,6360,6290,23722
20240219,140700,9031442810,6360,6350,6400,6350,9930
20240219,140600,8968169040,6360,6360,6370,6350,2102
20240219,140500,8954813220,6360,6340,6360,6330,4785
20240219,140400,8924470000,6340,6360,6380,6330,11490
20240219,140300,8851536550,6380,6370,6380,6350,8390
20240219,140200,8798206050,6380,6360,6390,6360,2531
20240219,140100,8782076290,6360,6380,6410,6350,17150
20240219,140000,8672998190,6380,6390,6420,6380,10401
20240219,135900,8606481030,6390,6390,6410,6380,2752
20240219,135800,8588890650,6390,6410,6430,6350,39440
20240219,135700,8337538610,6420,6430,6440,6410,10558
20240219,135600,8269734820,6430,6440,6470,6400,23417
20240219,135500,8119114440,6460,6500,6500,6440,17141
20240219,135400,8008431870,6470,6490,6540,6460,40973
20240219,135300,7742004550,6480,6610,6610,6430,80825
20240219,135200,7215253090,6600,6670,6670,6600,40533
20240219,135100,6946372570,6650,6700,6730,6600,116940
20240219,135000,6166790790,6710,6620,6740,6600,167847
20240219,134900,5043382000,6610,6400,6650,6400,116388
20240219,134800,4278656080,6400,6400,6410,6400,217
20240219,134700,4277266170,6410,6420,6420,6400,466
20240219,134600,4274275970,6420,6410,6420,6410,23
20240219,134500,4274128520,6400,6410,6420,6400,372
20240219,134400,4271743260,6400,6410,6410,6400,198
20240219,134300,4270474620,6410,6410,6420,6410,215
20240219,134200,4269096460,6410,6390,6410,6380,4724
20240219,134100,4238908300,6390,6390,6400,6390,535
20240219,134000,4235488350,6390,6400,6400,6390,144
20240219,133900,4234567030,6390,6390,6400,6390,267
20240219,133800,4232859680,6390,6390,6400,6390,254
20240219,133700,4231235380,6390,6390,6400,6390,390
20240219,133600,4228741920,6400,6380,6400,6380,313
20240219,133500,4226742460,6380,6390,6410,6380,526
20240219,133400,4223380590,6390,6400,6400,6390,188
20240219,133300,4222178210,6390,6390,6410,6390,265
20240219,133200,4220483760,6390,6410,6410,6390,525
20240219,133100,4217123440,6400,6390,6420,6390,2076
20240219,133000,4203837140,6380,6390,6390,6380,1505
20240219,132900,4194220210,6380,6380,6390,6380,1130
20240219,132800,4187009500,6380,6380,6390,6380,181
20240219,132700,4185853620,6380,6390,6390,6380,137
20240219,132600,4184978270,6390,6380,6390,6380,373
20240219,132500,4182597390,6380,6390,6390,6380,191
20240219,132400,4181377460,6390,6390,6390,6380,1183
20240219,132300,4173828770,6380,6380,6390,6380,383
20240219,132200,4171384140,6380,6390,6400,6380,976
20240219,132100,4165150370,6390,6400,6410,6390,1454
20240219,132000,4155853810,6400,6390,6400,6390,165
20240219,131900,4154797920,6390,6400,6400,6390,249
20240219,131800,4153205370,6390,6400,6400,6390,276
20240219,131700,4151439320,6400,6400,6400,6400,431
20240219,131600,4148680920,6390,6410,6410,6390,471
20240219,131500,4145667540,6410,6410,6420,6400,184
20240219,131400,4144488810,6410,6410,6410,6410,1134
20240219,131300,4137219870,6400,6400,6400,6400,183
20240219,131200,4136048670,6400,6390,6410,6390,5275
20240219,131100,4102292850,6400,6400,6400,6400,474
20240219,131000,4099259250,6390,6410,6410,6390,5451
20240219,130900,4064375140,6410,6410,6410,6400,347
20240219,130800,4062152040,6420,6410,6420,6400,1306
20240219,130700,4053787400,6410,6410,6410,6400,614
20240219,130600,4049855710,6400,6410,6410,6400,1895
20240219,130500,4037721130,6400,6410,6410,6400,840
20240219,130400,4032337540,6420,6420,6420,6410,126
20240219,130300,4031528780,6420,6420,6420,6410,567
20240219,130200,4027892960,6400,6410,6410,6400,373
20240219,130100,4025504650,6410,6410,6410,6400,638
20240219,130000,4021418590,6400,6410,6410,6400,333
20240219,125900,4019284320,6430,6400,6430,6400,99
20240219,125800,4018649190,6400,6430,6430,6400,5131
20240219,125700,3985787190,6430,6420,6430,6420,257
20240219,125600,3984137170,6420,6420,6430,6420,257
20240219,125500,3982485980,6430,6420,6450,6420,148
20240219,125400,3981534500,6430,6420,6450,6420,303
20240219,125300,3979586890,6430,6420,6430,6420,250
20240219,125200,3977980570,6430,6430,6430,6420,212
20240219,125100,3976618110,6430,6430,6440,6430,257
20240219,125000,3974964500,6420,6430,6460,6420,427
20240219,124900,3972216340,6460,6460,6460,6410,5212
20240219,124800,3938746600,6470,6430,6490,6410,4348
20240219,124700,3910775440,6420,6420,6430,6410,2317
20240219,124600,3895919250,6420,6420,6430,6410,1963
20240219,124500,3883318790,6420,6420,6430,6420,1295
20240219,124400,3875003900,6430,6430,6440,6430,2039
20240219,124300,3861891910,6430,6430,6440,6430,186
20240219,124200,3860694670,6440,6430,6440,6430,127
20240219,124100,3859876870,6440,6440,6450,6430,4540
20240219,124000,3830662120,6440,6440,6450,6440,672
20240219,123900,3826333220,6440,6450,6450,6440,159
20240219,123800,3825308060,6450,6440,6450,6440,131
20240219,123700,3824463370,6440,6450,6450,6440,1449
20240219,123600,3815117900,6460,6450,6460,6450,323
20240219,123500,3813033280,6450,6440,6460,6440,127
20240219,123400,3812214280,6440,6450,6450,6440,929
20240219,123300,3806222330,6450,6440,6450,6440,311
20240219,123200,3804217890,6450,6450,6450,6450,203
20240219,123100,3802908540,6450,6440,6450,6440,285
20240219,123000,3801071630,6440,6460,6460,6440,256
20240219,122900,3799420840,6450,6450,6460,6450,390
20240219,122800,3796905240,6460,6450,6460,6440,330
20240219,122700,3794775980,6440,6440,6450,6440,672
20240219,122600,3790447070,6440,6450,6450,6440,130
20240219,122500,3789608730,6440,6450,6460,6440,1178
20240219,122400,3782010450,6460,6450,6460,6450,213
20240219,122300,3780635480,6450,6460,6460,6450,493
20240219,122200,3777454320,6460,6450,6460,6450,244
20240219,122100,3775878510,6450,6470,6470,6450,2382
20240219,122000,3760492050,6470,6460,6470,6460,673
20240219,121900,3756143120,6450,6450,6460,6450,180
20240219,121800,3754981030,6450,6450,6460,6450,381
20240219,121700,3752522500,6450,6450,6460,6450,198
20240219,121600,3751244310,6450,6450,6460,6450,467
20240219,121500,3748231110,6460,6450,6460,6450,120
20240219,121400,3747456020,6460,6450,6470,6450,327
20240219,121300,3745343750,6460,6450,6460,6450,295
20240219,121200,3743438250,6460,6450,6460,6450,218
20240219,121100,3742030890,6460,6460,6460,6450,212
20240219,121000,3740661820,6460,6460,6460,6450,420
20240219,120900,3737951180,6460,6450,6460,6450,146
20240219,120800,3737008490,6450,6440,6450,6430,224
20240219,120700,3735566190,6440,6450,6450,6440,760
20240219,120600,3730670570,6450,6440,6450,6440,187
20240219,120500,3729465160,6440,6450,6450,6440,377
20240219,120400,3727034930,6450,6450,6460,6450,283
20240219,120300,3725208040,6450,6440,6450,6440,469
20240219,120200,3722187120,6440,6460,6460,6440,647
20240219,120100,3718013530,6460,6470,6470,6450,262
20240219,120000,3716320170,6480,6470,6490,6470,74
20240219,115900,3715840670,6470,6460,6470,6450,118
20240219,115800,3715078360,6470,6470,6470,6470,169
20240219,115700,3713984930,6470,6460,6480,6460,387
20240219,115600,3711481090,6480,6450,6480,6450,30
20240219,115500,3711287520,6450,6450,6450,6440,210
20240219,115400,3709933700,6440,6450,6460,6440,422
20240219,115300,3707211780,6440,6460,6470,6440,375
20240219,115200,3704790630,6460,6450,6460,6450,220
20240219,115100,3703370480,6450,6460,6460,6440,788
20240219,115000,3698286920,6460,6470,6470,6460,1224
20240219,114900,3690372750,6470,6480,6490,6470,1245
20240219,114800,3682314280,6480,6490,6490,6480,971
20240219,114700,3676013840,6490,6490,6500,6490,253
20240219,114600,3674370860,6490,6490,6500,6490,168
20240219,114500,3673279460,6490,6490,6500,6490,325
20240219,114400,3671169020,6490,6490,6500,6490,199
20240219,114300,3669875690,6490,6490,6500,6490,395
20240219,114200,3667310050,6500,6490,6510,6490,209
20240219,114100,3665951630,6490,6500,6500,6490,246
20240219,114000,3664353320,6500,6490,6500,6490,154
20240219,113900,3663352730,6490,6490,6500,6490,405
20240219,113800,3660723110,6490,6480,6500,6480,442
20240219,113700,3657854950,6480,6480,6490,6480,156
20240219,113600,3656842950,6480,6490,6500,6480,443
20240219,113500,3653967990,6490,6490,6500,6490,197
20240219,113400,3652688230,6490,6490,6500,6490,344
20240219,113300,3650454580,6500,6510,6510,6500,303
20240219,113200,3648483750,6500,6500,6510,6500,1281
20240219,113100,3640156010,6500,6510,6510,6500,358
20240219,113000,3637827510,6510,6510,6520,6500,335
20240219,112900,3635648210,6490,6500,6510,6490,677
20240219,112800,3631245550,6500,6500,6510,6500,946
20240219,112700,3625095420,6510,6520,6520,6510,1426
20240219,112600,3615810870,6510,6500,6520,6500,775
20240219,112500,3610767040,6520,6510,6520,6500,325
20240219,112400,3608651630,6500,6500,6510,6500,383
20240219,112300,3606160230,6500,6500,6510,6500,217
20240219,112200,3604748670,6500,6500,6510,6490,358
20240219,112100,3602421770,6500,6500,6500,6490,697
20240219,112000,3597893680,6500,6500,6510,6500,298
20240219,111900,3595954920,6500,6510,6510,6500,1000
20240219,111800,3589449420,6510,6510,6510,6500,446
20240219,111700,3586546040,6510,6500,6510,6500,844
20240219,111600,3581051810,6500,6490,6500,6490,1801
20240219,111500,3569346660,6490,6480,6500,6480,1014
20240219,111400,3562766470,6490,6480,6500,6480,171
20240219,111300,3561656920,6480,6490,6490,6480,762
20240219,111200,3556716470,6490,6500,6500,6490,531
20240219,111100,3553265240,6490,6500,6500,6490,373
20240219,111000,3550843250,6490,6500,6510,6490,244
20240219,110900,3549256120,6500,6510,6510,6500,274
20240219,110800,3547473160,6510,6490,6510,6490,268
20240219,110700,3545728810,6500,6500,6510,6490,1150
20240219,110600,3538252890,6490,6490,6490,6480,2176
20240219,110500,3524133850,6490,6490,6490,6480,293
20240219,110400,3522232950,6480,6470,6490,6470,756
20240219,110300,3517333410,6470,6490,6490,6470,299
20240219,110200,3515394730,6480,6480,6500,6480,459
20240219,110100,3512415470,6480,6490,6500,6470,2988
20240219,110000,3493048560,6490,6490,6490,6490,173
20240219,105900,3491925790,6490,6480,6500,6480,128
20240219,105800,3491095140,6490,6500,6500,6490,631
20240219,105700,3486998930,6500,6510,6510,6490,1290
20240219,105600,3478623480,6500,6500,6500,6500,125
20240219,105500,3477810980,6500,6510,6520,6490,1675
20240219,105400,3466930730,6500,6520,6520,6500,1057
20240219,105300,3460048770,6500,6510,6520,6500,1008
20240219,105200,3453488610,6500,6500,6510,6500,593
20240219,105100,3449632770,6490,6510,6510,6490,929
20240219,105000,3443589680,6510,6520,6520,6490,1995
20240219,104900,3430605490,6520,6520,6530,6520,381
20240219,104800,3428119370,6530,6540,6540,6520,1036
20240219,104700,3421353000,6540,6530,6540,6530,963
20240219,104600,3415056660,6520,6530,6530,6510,7156
20240219,104500,3368333820,6520,6500,6520,6500,2512
20240219,104400,3351974130,6500,6490,6500,6490,1063
20240219,104300,3345066220,6490,6500,6500,6480,2293
20240219,104200,3330182340,6500,6500,6500,6490,1606
20240219,104100,3319744040,6500,6480,6500,6470,4378
20240219,104000,3291309950,6480,6470,6480,6470,250
20240219,103900,3289691290,6470,6480,6480,6460,209
20240219,103800,3288340190,6490,6460,6500,6450,6154
20240219,103700,3248441320,6460,6440,6470,6440,768
20240219,103600,3243478070,6440,6440,6440,6420,692
20240219,103500,3239028300,6450,6450,6460,6440,548
20240219,103400,3235495330,6440,6450,6470,6430,740
20240219,103300,3230730020,6450,6460,6460,6450,302
20240219,103200,3228779800,6460,6450,6460,6450,90
20240219,103100,3228199150,6460,6440,6460,6440,242
20240219,103000,3226640430,6440,6440,6440,6430,139
20240219,102900,3225745370,6440,6430,6440,6430,1617
20240219,102800,3215332580,6430,6440,6440,6430,379
20240219,102700,3212893500,6440,6430,6440,6430,177
20240219,102600,3211755010,6430,6440,6440,6430,1211
20240219,102500,3203966200,6440,6450,6470,6430,823
20240219,102400,3198666730,6420,6440,6440,6410,5274
20240219,102300,3164798430,6440,6430,6450,6420,2614
20240219,102200,3147958140,6430,6450,6460,6420,3443
20240219,102100,3125820340,6460,6480,6480,6450,844
20240219,102000,3120369510,6480,6460,6480,6450,211
20240219,101900,3119006440,6450,6490,6490,6430,6644
20240219,101800,3076088460,6480,6490,6490,6480,1092
20240219,101700,3069001390,6490,6500,6500,6480,2186
20240219,101600,3054804380,6490,6510,6510,6490,1817
20240219,101500,3043007570,6510,6500,6520,6490,419
20240219,101400,3040285950,6500,6500,6510,6500,211
20240219,101300,3038913150,6500,6490,6500,6490,2961
20240219,101200,3019672960,6490,6490,6490,6480,1343
20240219,101100,3010958170,6490,6490,6500,6490,2038
20240219,101000,2997730520,6490,6520,6520,6490,4766
20240219,100900,2966729950,6510,6520,6540,6510,1284
20240219,100800,2958358080,6530,6570,6580,6530,14686
20240219,100700,2862078170,6580,6570,6580,6570,20376
20240219,100600,2728083760,6560,6550,6580,6550,21555
20240219,100500,2586463490,6550,6530,6560,6520,10522
20240219,100400,2517588780,6530,6510,6530,6510,1284
20240219,100300,2509206470,6510,6500,6530,6500,3583
20240219,100200,2485890510,6500,6520,6520,6500,2062
20240219,100100,2472486360,6500,6510,6530,6500,1905
20240219,100000,2460060420,6510,6510,6530,6500,1029
20240219,095900,2453365160,6510,6520,6530,6510,3900
20240219,095800,2427946000,6530,6540,6550,6520,3494
20240219,095700,2405111670,6540,6510,6540,6510,1856
20240219,095600,2392988850,6510,6510,6540,6510,2703
20240219,095500,2375352060,6510,6520,6530,6510,3616
20240219,095400,2351753110,6520,6500,6530,6490,5906
20240219,095300,2313316860,6500,6500,6510,6500,1810
20240219,095200,2301547500,6510,6530,6550,6500,11208
20240219,095100,2228424560,6520,6490,6520,6470,7787
20240219,095000,2177841980,6490,6500,6510,6490,5791
20240219,094900,2140199600,6510,6530,6550,6510,13649
20240219,094800,2051129570,6530,6540,6560,6510,13156
20240219,094700,1965001700,6560,6470,6580,6460,44909
20240219,094600,1672564230,6460,6430,6460,6430,5598
20240219,094500,1636429770,6430,6450,6450,6430,197
20240219,094400,1635162160,6420,6420,6450,6420,1845
20240219,094300,1623295780,6450,6440,6450,6420,1783
20240219,094200,1611823560,6440,6430,6440,6430,1255
20240219,094100,1603744450,6420,6390,6430,6390,681
20240219,094000,1599387810,6390,6440,6440,6390,1055
20240219,093900,1592617900,6450,6450,6460,6450,1291
20240219,093800,1584285360,6430,6420,6440,6410,4556
20240219,093700,1554972350,6420,6430,6430,6420,440
20240219,093600,1552144190,6420,6380,6420,6380,6242
20240219,093500,1512197380,6380,6390,6390,6380,281
20240219,093400,1510403400,6390,6390,6390,6380,1093
20240219,093300,1503428230,6390,6390,6390,6380,791
20240219,093200,1498375550,6380,6380,6380,6370,339
20240219,093100,1496213160,6370,6360,6370,6360,308
20240219,093000,1494251230,6360,6360,6370,6360,479
20240219,092900,1491203470,6370,6370,6370,6370,793
20240219,092800,1486152060,6370,6400,6400,6370,4388
20240219,092700,1458120430,6400,6410,6420,6400,1131
20240219,092600,1450870200,6410,6410,6420,6400,214
20240219,092500,1449499430,6420,6390,6420,6390,1455
20240219,092400,1440188070,6390,6380,6390,6380,2259
20240219,092300,1425774080,6380,6390,6410,6380,1056
20240219,092200,1419033920,6390,6420,6420,6390,7041
20240219,092100,1373888270,6420,6430,6440,6420,6579
20240219,092000,1331624320,6430,6470,6490,6430,30911
20240219,091900,1131954820,6490,6470,6500,6470,11995
20240219,091800,1054158730,6480,6490,6500,6440,21875
20240219,091700,912425980,6500,6500,6510,6480,17231
20240219,091600,800534880,6500,6460,6500,6460,23453
20240219,091500,648433120,6460,6340,6470,6340,36914
20240219,091400,411548090,6340,6320,6350,6320,6997
20240219,091300,367193010,6320,6330,6340,6320,377
20240219,091200,364809600,6340,6310,6350,6310,10664
20240219,091100,297351930,6310,6310,6320,6300,1727
20240219,091000,286452580,6320,6310,6320,6310,1330
20240219,090900,278047120,6310,6300,6310,6300,905
20240219,090800,272345270,6300,6330,6330,6300,3122
20240219,090700,252622640,6330,6300,6330,6290,7327
20240219,090600,206338750,6300,6290,6310,6290,5173
20240219,090500,173749190,6290,6300,6310,6270,7105
20240219,090400,128988050,6300,6240,6320,6240,10212
20240219,090300,64779430,6240,6270,6270,6240,462
20240219,090200,61888890,6270,6230,6270,6230,607
20240219,090100,58087280,6240,6180,6260,6170,5052
20240219,090000,26710660,6180,6230,6230,6180,4305