stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191500,28127343310,15540,15540,15540,15540,113778
20240220,191400,28127343310,15540,15540,15540,15540,0
20240220,191300,28127343310,15540,15540,15540,15540,0
20240220,191200,28127343310,15540,15540,15540,15540,0
20240220,191100,28127343310,15540,15540,15540,15540,0
20240220,191000,28127343310,15540,15540,15540,15540,0
20240220,190900,28127343310,15540,15540,15540,15540,0
20240220,190800,28127343310,15540,15540,15540,15540,0
20240220,190700,28127343310,15540,15540,15540,15540,0
20240220,190600,28127343310,15540,15540,15540,15540,0
20240220,190500,28127343310,15540,15540,15540,15540,0
20240220,190400,28127343310,15540,15540,15540,15540,0
20240220,190300,28127343310,15540,15540,15540,15540,0
20240220,190200,28127343310,15540,15540,15540,15540,0
20240220,190100,28127343310,15540,15540,15540,15540,0
20240220,190000,28127343310,15540,15540,15540,15540,0
20240220,185900,28127343310,15540,15540,15540,15540,0
20240220,185800,28127343310,15540,15540,15540,15540,0
20240220,185700,28127343310,15540,15540,15540,15540,0
20240220,185600,28127343310,15540,15540,15540,15540,0
20240220,185500,28127343310,15540,15540,15540,15540,0
20240220,185400,28127343310,15540,15540,15540,15540,0
20240220,185300,28127343310,15540,15540,15540,15540,0
20240220,185200,28127343310,15540,15540,15540,15540,0
20240220,185100,28127343310,15540,15540,15540,15540,0
20240220,185000,28127343310,15540,15540,15540,15540,0
20240220,184900,28127343310,15540,15540,15540,15540,0
20240220,184800,28127343310,15540,15540,15540,15540,0
20240220,184700,28127343310,15540,15540,15540,15540,0
20240220,184600,28127343310,15540,15540,15540,15540,0
20240220,184500,28127343310,15540,15540,15540,15540,113778
20240220,184400,28127343310,15540,15540,15540,15540,0
20240220,184300,28127343310,15540,15540,15540,15540,0
20240220,184200,28127343310,15540,15540,15540,15540,0
20240220,184100,28127343310,15540,15540,15540,15540,0
20240220,184000,28127343310,15540,15540,15540,15540,0
20240220,183900,28127343310,15540,15540,15540,15540,0
20240220,183800,28127343310,15540,15540,15540,15540,0
20240220,183700,28127343310,15540,15540,15540,15540,0
20240220,183600,28127343310,15540,15540,15540,15540,0
20240220,183500,28127343310,15540,15540,15540,15540,0
20240220,183400,28127343310,15540,15540,15540,15540,0
20240220,183300,28127343310,15540,15540,15540,15540,0
20240220,183200,28127343310,15540,15540,15540,15540,0
20240220,183100,28127343310,15540,15540,15540,15540,0
20240220,183000,28127343310,15540,15540,15540,15540,0
20240220,182900,28127343310,15540,15540,15540,15540,0
20240220,182800,28127343310,15540,15540,15540,15540,0
20240220,182700,28127343310,15540,15540,15540,15540,0
20240220,182600,28127343310,15540,15540,15540,15540,0
20240220,182500,28127343310,15540,15540,15540,15540,0
20240220,182400,28127343310,15540,15540,15540,15540,0
20240220,182300,28127343310,15540,15540,15540,15540,0
20240220,182200,28127343310,15540,15540,15540,15540,0
20240220,182100,28127343310,15540,15540,15540,15540,0
20240220,182000,28127343310,15540,15540,15540,15540,0
20240220,181900,28127343310,15540,15540,15540,15540,0
20240220,181800,28127343310,15540,15540,15540,15540,0
20240220,181700,28127343310,15540,15540,15540,15540,0
20240220,181600,28127343310,15540,15540,15540,15540,0
20240220,181500,28127343310,15540,15540,15540,15540,113778
20240220,181400,28127343310,15540,15540,15540,15540,0
20240220,181300,28127343310,15540,15540,15540,15540,0
20240220,181200,28127343310,15540,15540,15540,15540,0
20240220,181100,28127343310,15540,15540,15540,15540,0
20240220,181000,28127343310,15540,15540,15540,15540,0
20240220,180900,28127343310,15540,15540,15540,15540,0
20240220,180800,28127343310,15540,15540,15540,15540,0
20240220,180700,28127343310,15540,15540,15540,15540,0
20240220,180600,28127343310,15540,15540,15540,15540,0
20240220,180500,28127343310,15540,15540,15540,15540,0
20240220,180400,28127343310,15540,15540,15540,15540,0
20240220,180300,28127343310,15540,15540,15540,15540,0
20240220,180200,28127343310,15540,15540,15540,15540,0
20240220,180100,28127343310,15540,15540,15540,15540,0
20240220,180000,28127343310,15540,15540,15540,15540,0
20240220,175900,28127343310,15540,15540,15540,15540,0
20240220,175800,28127343310,15540,15540,15540,15540,0
20240220,175700,28127343310,15540,15540,15540,15540,0
20240220,175600,28127343310,15540,15540,15540,15540,0
20240220,175500,28127343310,15540,15540,15540,15540,0
20240220,175400,28127343310,15540,15540,15540,15540,0
20240220,175300,28127343310,15540,15540,15540,15540,0
20240220,175200,28127343310,15540,15540,15540,15540,0
20240220,175100,28127343310,15540,15540,15540,15540,0
20240220,175000,28127343310,15540,15540,15540,15540,0
20240220,174900,28127343310,15540,15540,15540,15540,0
20240220,174800,28127343310,15540,15540,15540,15540,0
20240220,174700,28127343310,15540,15540,15540,15540,0
20240220,174600,28127343310,15540,15540,15540,15540,0
20240220,174500,28127343310,15540,15540,15540,15540,113778
20240220,174400,28127343310,15540,15540,15540,15540,0
20240220,174300,28127343310,15540,15540,15540,15540,0
20240220,174200,28127343310,15540,15540,15540,15540,0
20240220,174100,28127343310,15540,15540,15540,15540,0
20240220,174000,28127343310,15540,15540,15540,15540,0
20240220,173900,28127343310,15540,15540,15540,15540,0
20240220,173800,28127343310,15540,15540,15540,15540,0
20240220,173700,28127343310,15540,15540,15540,15540,0
20240220,173600,28127343310,15540,15540,15540,15540,0
20240220,173500,28127343310,15540,15540,15540,15540,0
20240220,173400,28127343310,15540,15540,15540,15540,0
20240220,173300,28127343310,15540,15540,15540,15540,0
20240220,173200,28127343310,15540,15540,15540,15540,0
20240220,173100,28127343310,15540,15540,15540,15540,0
20240220,173000,28127343310,15540,15540,15540,15540,0
20240220,172900,28127343310,15540,15540,15540,15540,0
20240220,172800,28127343310,15540,15540,15540,15540,0
20240220,172700,28127343310,15540,15540,15540,15540,0
20240220,172600,28127343310,15540,15540,15540,15540,0
20240220,172500,28127343310,15540,15540,15540,15540,0
20240220,172400,28127343310,15540,15540,15540,15540,0
20240220,172300,28127343310,15540,15540,15540,15540,0
20240220,172200,28127343310,15540,15540,15540,15540,0
20240220,172100,28127343310,15540,15540,15540,15540,0
20240220,172000,28127343310,15540,15540,15540,15540,0
20240220,171900,28127343310,15540,15540,15540,15540,0
20240220,171800,28127343310,15540,15540,15540,15540,0
20240220,171700,28127343310,15540,15540,15540,15540,0
20240220,171600,28127343310,15540,15540,15540,15540,0
20240220,171500,28127343310,15540,15540,15540,15540,113778
20240220,171400,28127343310,15540,15540,15540,15540,0
20240220,171300,28127343310,15540,15540,15540,15540,0
20240220,171200,28127343310,15540,15540,15540,15540,0
20240220,171100,28127343310,15540,15540,15540,15540,0
20240220,171000,28127343310,15540,15540,15540,15540,0
20240220,170900,28127343310,15540,15540,15540,15540,0
20240220,170800,28127343310,15540,15540,15540,15540,0
20240220,170700,28127343310,15540,15540,15540,15540,0
20240220,170600,28127343310,15540,15540,15540,15540,0
20240220,170500,28127343310,15540,15540,15540,15540,0
20240220,170400,28127343310,15540,15540,15540,15540,0
20240220,170300,28127343310,15540,15540,15540,15540,0
20240220,170200,28127343310,15540,15540,15540,15540,0
20240220,170100,28127343310,15540,15540,15540,15540,0
20240220,170000,28127343310,15540,15540,15540,15540,0
20240220,165900,28127343310,15540,15540,15540,15540,0
20240220,165800,28127343310,15540,15540,15540,15540,0
20240220,165700,28127343310,15540,15540,15540,15540,0
20240220,165600,28127343310,15540,15540,15540,15540,0
20240220,165500,28127343310,15540,15540,15540,15540,0
20240220,165400,28127343310,15540,15540,15540,15540,0
20240220,165300,28127343310,15540,15540,15540,15540,0
20240220,165200,28127343310,15540,15540,15540,15540,0
20240220,165100,28127343310,15540,15540,15540,15540,0
20240220,165000,28127343310,15540,15540,15540,15540,0
20240220,164900,28127343310,15540,15540,15540,15540,0
20240220,164800,28127343310,15540,15540,15540,15540,0
20240220,164700,28127343310,15540,15540,15540,15540,0
20240220,164600,28127343310,15540,15540,15540,15540,0
20240220,164500,28127343310,15540,15540,15540,15540,113778
20240220,164400,28127343310,15540,15540,15540,15540,0
20240220,164300,28127343310,15540,15540,15540,15540,0
20240220,164200,28127343310,15540,15540,15540,15540,0
20240220,164100,28127343310,15540,15540,15540,15540,0
20240220,164000,28127343310,15540,15540,15540,15540,0
20240220,163900,28127343310,15540,15540,15540,15540,0
20240220,163800,28127343310,15540,15540,15540,15540,0
20240220,163700,28127343310,15540,15540,15540,15540,0
20240220,163600,28127343310,15540,15540,15540,15540,0
20240220,163500,28127343310,15540,15540,15540,15540,0
20240220,163400,28127343310,15540,15540,15540,15540,0
20240220,163300,28127343310,15540,15540,15540,15540,0
20240220,163200,28127343310,15540,15540,15540,15540,0
20240220,163100,28127343310,15540,15540,15540,15540,0
20240220,163000,28127343310,15540,15540,15540,15540,0
20240220,162900,28127343310,15540,15540,15540,15540,0
20240220,162800,28127343310,15540,15540,15540,15540,0
20240220,162700,28127343310,15540,15540,15540,15540,0
20240220,162600,28127343310,15540,15540,15540,15540,0
20240220,162500,28127343310,15540,15540,15540,15540,0
20240220,162400,28127343310,15540,15540,15540,15540,0
20240220,162300,28127343310,15540,15540,15540,15540,0
20240220,162200,28127343310,15540,15540,15540,15540,0
20240220,162100,28127343310,15540,15540,15540,15540,0
20240220,162000,28127343310,15540,15540,15540,15540,0
20240220,161900,28127343310,15540,15540,15540,15540,0
20240220,161800,28127343310,15540,15540,15540,15540,0
20240220,161700,28127343310,15540,15540,15540,15540,0
20240220,161600,28127343310,15540,15540,15540,15540,0
20240220,161500,28127343310,15540,15540,15540,15540,113778
20240220,161400,28127343310,15540,15540,15540,15540,0
20240220,161300,28127343310,15540,15540,15540,15540,0
20240220,161200,28127343310,15540,15540,15540,15540,0
20240220,161100,28127343310,15540,15540,15540,15540,0
20240220,161000,28127343310,15540,15540,15540,15540,0
20240220,160900,28127343310,15540,15540,15540,15540,0
20240220,160800,28127343310,15540,15540,15540,15540,0
20240220,160700,28127343310,15540,15540,15540,15540,0
20240220,160600,28127343310,15540,15540,15540,15540,0
20240220,160500,28127343310,15540,15540,15540,15540,0
20240220,160400,28127343310,15540,15540,15540,15540,0
20240220,160300,28127343310,15540,15540,15540,15540,0
20240220,160200,28127343310,15540,15540,15540,15540,0
20240220,160100,28127343310,15540,15540,15540,15540,0
20240220,160000,28127343310,15540,15540,15540,15540,0
20240220,155900,28127343310,15540,15540,15540,15540,0
20240220,155800,28127343310,15540,15540,15540,15540,0
20240220,155700,28127343310,15540,15540,15540,15540,0
20240220,155600,28127343310,15540,15540,15540,15540,0
20240220,155500,28127343310,15540,15540,15540,15540,0
20240220,155400,28127343310,15540,15540,15540,15540,0
20240220,155300,28127343310,15540,15540,15540,15540,0
20240220,155200,28127343310,15540,15540,15540,15540,0
20240220,155100,28127343310,15540,15540,15540,15540,0
20240220,155000,28127343310,15540,15540,15540,15540,0
20240220,154900,28127343310,15540,15540,15540,15540,0
20240220,154800,28127343310,15540,15540,15540,15540,0
20240220,154700,28127343310,15540,15540,15540,15540,0
20240220,154600,28127343310,15540,15540,15540,15540,0
20240220,154500,28127343310,15540,15540,15540,15540,113778
20240220,154400,28127343310,15540,15540,15540,15540,0
20240220,154300,28127343310,15540,15540,15540,15540,0
20240220,154200,28127343310,15540,15540,15540,15540,0
20240220,154100,28127343310,15540,15540,15540,15540,0
20240220,154000,28127343310,15540,15540,15540,15540,0
20240220,153900,28127343310,15540,15540,15540,15540,0
20240220,153800,28127343310,15540,15540,15540,15540,0
20240220,153700,28127343310,15540,15540,15540,15540,0
20240220,153600,28127343310,15540,15540,15540,15540,0
20240220,153500,28127343310,15540,15540,15540,15540,0
20240220,153400,28127343310,15540,15540,15540,15540,0
20240220,153300,28127343310,15540,15540,15540,15540,0
20240220,153200,28127343310,15540,15540,15540,15540,0
20240220,153100,28127343310,15540,15540,15540,15540,0
20240220,153000,28127343310,15540,15540,15540,15540,113778
20240220,152900,26359233190,15520,15520,15520,15520,0
20240220,152800,26359233190,15520,15520,15520,15520,0
20240220,152700,26359233190,15520,15520,15520,15520,0
20240220,152600,26359233190,15520,15520,15520,15520,0
20240220,152500,26359233190,15520,15520,15520,15520,0
20240220,152400,26359233190,15520,15520,15520,15520,0
20240220,152300,26359233190,15520,15520,15520,15520,0
20240220,152200,26359233190,15520,15520,15520,15520,0
20240220,152100,26359233190,15520,15520,15520,15520,0
20240220,152000,26359233190,15520,15520,15520,15520,0
20240220,151900,26359233190,15520,15520,15520,15510,2508
20240220,151800,26320327080,15520,15520,15520,15510,4443
20240220,151700,26251396710,15520,15500,15520,15500,3971
20240220,151600,26189814810,15510,15500,15510,15500,3381
20240220,151500,26137392770,15510,15520,15520,15500,3537
20240220,151400,26082540180,15520,15510,15520,15500,4214
20240220,151300,26017192220,15510,15520,15520,15500,8193
20240220,151200,25890097710,15520,15520,15520,15510,6475
20240220,151100,25789648790,15520,15520,15520,15510,2291
20240220,151000,25754110650,15520,15500,15520,15490,24802
20240220,150900,25369600350,15500,15490,15500,15470,10316
20240220,150800,25209878210,15490,15480,15490,15480,3259
20240220,150700,25159427090,15480,15480,15490,15480,3868
20240220,150600,25099548950,15480,15480,15490,15470,3745
20240220,150500,25041579620,15480,15470,15490,15470,4040
20240220,150400,24979043380,15480,15490,15490,15470,5660
20240220,150300,24891431820,15490,15480,15490,15480,1565
20240220,150200,24867204510,15480,15480,15490,15480,3980
20240220,150100,24805587230,15480,15480,15480,15470,4807
20240220,150000,24731195890,15480,15470,15490,15470,4830
20240220,145900,24656430370,15480,15470,15480,15470,3994
20240220,145800,24594627070,15470,15490,15490,15470,6177
20240220,145700,24499026610,15490,15490,15490,15480,4285
20240220,145600,24432676970,15490,15490,15490,15480,2591
20240220,145500,24392559090,15490,15470,15490,15470,3723
20240220,145400,24334936540,15470,15470,15490,15470,4497
20240220,145300,24265333920,15480,15480,15480,15470,4464
20240220,145200,24196273360,15480,15470,15480,15470,3211
20240220,145100,24146587370,15470,15470,15480,15460,6118
20240220,145000,24051960660,15470,15480,15480,15460,5634
20240220,144900,23964798150,15480,15470,15480,15470,3491
20240220,144800,23910788230,15470,15460,15480,15460,5419
20240220,144700,23826973350,15470,15480,15490,15460,1929
20240220,144600,23797127890,15490,15460,15490,15460,4038
20240220,144500,23734674320,15470,15470,15470,15460,3348
20240220,144400,23682908420,15470,15460,15470,15450,2529
20240220,144300,23643803810,15470,15480,15480,15460,4288
20240220,144200,23577482270,15480,15470,15480,15460,8004
20240220,144100,23453698730,15470,15490,15490,15470,3921
20240220,144000,23392997920,15490,15490,15490,15480,4281
20240220,143900,23326721290,15490,15490,15490,15480,5897
20240220,143800,23235428280,15490,15490,15500,15480,3611
20240220,143700,23179506610,15500,15500,15500,15480,3425
20240220,143600,23126442880,15490,15500,15500,15490,2835
20240220,143500,23082526320,15490,15480,15500,15480,3179
20240220,143400,23033277100,15480,15500,15500,15480,1962
20240220,143300,23002884720,15490,15490,15510,15480,3420
20240220,143200,22949895760,15490,15500,15510,15490,4241
20240220,143100,22884165940,15500,15520,15520,15500,7924
20240220,143000,22761253850,15520,15500,15520,15490,11477
20240220,142900,22583270400,15500,15500,15510,15490,3118
20240220,142800,22534932960,15500,15490,15500,15490,8041
20240220,142700,22410359320,15500,15490,15500,15480,6082
20240220,142600,22316149680,15490,15510,15510,15490,2371
20240220,142500,22279406100,15500,15500,15510,15490,1751
20240220,142400,22252256900,15490,15490,15510,15490,3070
20240220,142300,22204664710,15500,15510,15510,15490,3708
20240220,142200,22147185180,15510,15500,15510,15490,1742
20240220,142100,22120183980,15500,15500,15500,15480,556
20240220,142000,22111572680,15500,15490,15500,15470,5392
20240220,141900,22028086940,15480,15480,15490,15460,7398
20240220,141800,21913633030,15480,15500,15510,15480,4179
20240220,141700,21848881060,15500,15500,15500,15490,3291
20240220,141600,21797900910,15500,15490,15520,15490,7839
20240220,141500,21676359480,15500,15500,15500,15490,850
20240220,141400,21663185200,15500,15500,15510,15490,5747
20240220,141300,21574124530,15500,15500,15510,15500,1378
20240220,141200,21552753670,15510,15500,15510,15500,1089
20240220,141100,21535865690,15510,15510,15510,15500,811
20240220,141000,21523289820,15510,15520,15520,15510,2054
20240220,140900,21491423890,15520,15530,15530,15510,1918
20240220,140800,21461657650,15530,15530,15530,15480,8140
20240220,140700,21335421670,15520,15520,15540,15520,8062
20240220,140600,21210215050,15520,15510,15530,15500,5665
20240220,140500,21122333470,15510,15500,15510,15490,2402
20240220,140400,21085097000,15490,15500,15500,15490,2650
20240220,140300,21044030550,15490,15500,15500,15490,1076
20240220,140200,21027353930,15500,15500,15500,15490,603
20240220,140100,21018009560,15500,15500,15500,15490,4016
20240220,140000,20955787270,15490,15500,15500,15490,495
20240220,135900,20948116840,15490,15500,15510,15490,3222
20240220,135800,20898184980,15500,15500,15500,15490,5465
20240220,135700,20813496780,15500,15490,15500,15490,1285
20240220,135600,20793582550,15490,15500,15500,15490,1616
20240220,135500,20768535870,15490,15490,15500,15490,3634
20240220,135400,20712218170,15500,15470,15500,15470,9761
20240220,135300,20561069410,15480,15480,15480,15470,958
20240220,135200,20546240680,15480,15490,15490,15470,1702
20240220,135100,20519888430,15490,15480,15490,15470,960
20240220,135000,20505030730,15480,15470,15480,15470,2321
20240220,134900,20469102720,15470,15480,15480,15460,1517
20240220,134800,20445629730,15480,15470,15480,15470,3348
20240220,134700,20393812620,15480,15470,15480,15460,3517
20240220,134600,20339396540,15470,15460,15470,15450,4359
20240220,134500,20271998590,15460,15460,15470,15450,3496
20240220,134400,20217944900,15470,15450,15470,15450,4167
20240220,134300,20153516920,15460,15460,15470,15450,2106
20240220,134200,20120956900,15460,15460,15470,15450,4055
20240220,134100,20058260970,15460,15450,15460,15450,466
20240220,134000,20051057380,15450,15450,15460,15450,5180
20240220,133900,19971014600,15450,15460,15460,15450,3102
20240220,133800,19923068600,15450,15450,15460,15450,1560
20240220,133700,19898956110,15460,15460,15460,15450,792
20240220,133600,19886714580,15460,15450,15460,15450,1591
20240220,133500,19862127020,15460,15460,15460,15440,1934
20240220,133400,19832243340,15460,15450,15460,15440,1767
20240220,133300,19804939110,15450,15440,15460,15440,2409
20240220,133200,19767727600,15440,15450,15450,15440,2287
20240220,133100,19732402750,15450,15450,15460,15440,1471
20240220,133000,19709677140,15450,15450,15460,15440,1906
20240220,132900,19680224150,15460,15450,15460,15440,2821
20240220,132800,19636645530,15440,15440,15450,15440,1644
20240220,132700,19611257460,15450,15440,15460,15440,1771
20240220,132600,19583898170,15450,15460,15460,15450,3425
20240220,132500,19530976550,15460,15450,15460,15440,4362
20240220,132400,19463586110,15440,15450,15450,15440,5243
20240220,132300,19382633690,15450,15450,15450,15440,2862
20240220,132200,19338427130,15450,15440,15450,15440,692
20240220,132100,19327737070,15450,15430,15450,15430,4711
20240220,132000,19254995700,15430,15450,15450,15430,2108
20240220,131900,19222436440,15450,15440,15450,15430,3420
20240220,131800,19169632450,15440,15450,15450,15430,2458
20240220,131700,19131674760,15440,15450,15450,15440,4227
20240220,131600,19066399610,15450,15450,15450,15440,1335
20240220,131500,19045775260,15450,15440,15450,15430,2456
20240220,131400,19007863020,15440,15440,15440,15430,4270
20240220,131300,18941951010,15440,15450,15450,15440,4702
20240220,131200,18869350690,15450,15450,15450,15440,1491
20240220,131100,18846317990,15440,15450,15460,15440,5917
20240220,131000,18754909620,15460,15460,15460,15450,2401
20240220,130900,18717793170,15460,15460,15460,15450,939
20240220,130800,18703285360,15460,15440,15460,15430,7773
20240220,130700,18583212950,15440,15450,15450,15440,2756
20240220,130600,18540656230,15450,15450,15450,15440,1240
20240220,130500,18521502850,15440,15440,15450,15440,769
20240220,130400,18509622510,15460,15450,15460,15440,1585
20240220,130300,18485139860,15440,15450,15460,15440,1875
20240220,130200,18456169910,15450,15450,15450,15440,284
20240220,130100,18451784130,15440,15430,15470,15430,3326
20240220,130000,18400402980,15440,15440,15450,15430,3099
20240220,125900,18352556340,15450,15440,15450,15440,1365
20240220,125800,18331472220,15450,15440,15460,15440,2380
20240220,125700,18294723910,15440,15440,15440,15430,1458
20240220,125600,18272213240,15430,15440,15440,15430,538
20240220,125500,18263907110,15430,15450,15460,15430,2902
20240220,125400,18219089600,15450,15450,15450,15430,633
20240220,125300,18209315550,15450,15440,15470,15430,2561
20240220,125200,18169766490,15440,15450,15450,15430,1627
20240220,125100,18144646580,15450,15440,15470,15440,3648
20240220,125000,18088285900,15440,15450,15450,15440,222
20240220,124900,18084857130,15450,15440,15450,15430,6094
20240220,124800,17990742240,15450,15440,15450,15430,2067
20240220,124700,17958823890,15440,15440,15440,15430,1556
20240220,124600,17934801630,15440,15440,15440,15430,3869
20240220,124500,17875078770,15430,15440,15440,15430,1403
20240220,124400,17853425700,15440,15440,15450,15430,9203
20240220,124300,17711330880,15450,15450,15450,15440,1454
20240220,124200,17688869250,15440,15440,15450,15440,2305
20240220,124100,17653269000,15450,15450,15450,15440,2030
20240220,124000,17621913730,15450,15450,15450,15440,1961
20240220,123900,17591624080,15450,15460,15470,15440,5326
20240220,123800,17509321460,15460,15450,15460,15450,2254
20240220,123700,17474478350,15460,15460,15460,15450,386
20240220,123600,17468512000,15460,15450,15460,15440,2049
20240220,123500,17436862380,15450,15460,15460,15440,1032
20240220,123400,17420921650,15450,15440,15470,15440,1265
20240220,123300,17401375750,15440,15440,15440,15430,1649
20240220,123200,17375926430,15450,15440,15450,15430,3084
20240220,123100,17328316800,15430,15460,15460,15430,6320
20240220,123000,17230738090,15450,15450,15460,15440,3441
20240220,122900,17177591280,15440,15450,15450,15440,1227
20240220,122800,17158634770,15440,15450,15450,15430,20644
20240220,122700,16839924800,15450,15470,15470,15450,3117
20240220,122600,16791736700,15470,15460,15470,15460,901
20240220,122500,16777800010,15470,15480,15480,15460,868
20240220,122400,16764373310,15460,15450,15460,15450,1776
20240220,122300,16736924110,15450,15460,15480,15450,1419
20240220,122200,16714982790,15460,15450,15460,15440,2540
20240220,122100,16675742440,15450,15450,15450,15440,5706
20240220,122000,16587597910,15450,15450,15450,15440,2896
20240220,121900,16542862630,15440,15440,15450,15440,2382
20240220,121800,16506067660,15440,15450,15450,15440,472
20240220,121700,16498776740,15440,15450,15450,15440,2574
20240220,121600,16459025890,15450,15450,15450,15440,1739
20240220,121500,16432161220,15440,15450,15450,15440,397
20240220,121400,16426028650,15440,15440,15450,15440,3385
20240220,121300,16373748990,15450,15450,15450,15440,683
20240220,121200,16363200210,15440,15450,15450,15440,1343
20240220,121100,16342451660,15450,15470,15480,15440,9862
20240220,121000,16190071920,15480,15470,15490,15470,1243
20240220,120900,16170833330,15460,15470,15470,15460,916
20240220,120800,16156665430,15470,15470,15490,15460,2405
20240220,120700,16119462280,15470,15470,15470,15460,2234
20240220,120600,16084903460,15460,15470,15490,15460,1996
20240220,120500,16054016050,15470,15470,15480,15460,958
20240220,120400,16039203690,15470,15470,15480,15460,2528
20240220,120300,16000106350,15480,15470,15490,15460,844
20240220,120200,15987049860,15470,15450,15490,15450,1665
20240220,120100,15961299320,15460,15470,15490,15450,3306
20240220,120000,15910177900,15470,15480,15480,15460,4399
20240220,115900,15842121840,15480,15480,15480,15470,1670
20240220,115800,15816273150,15470,15470,15480,15470,1064
20240220,115700,15799810770,15480,15480,15480,15470,2097
20240220,115600,15767355830,15480,15470,15480,15470,227
20240220,115500,15763842490,15480,15460,15500,15460,1226
20240220,115400,15744858950,15470,15480,15490,15460,1886
20240220,115300,15715669590,15480,15470,15500,15470,2351
20240220,115200,15679271120,15470,15450,15490,15450,16577
20240220,115100,15422971240,15460,15460,15490,15450,2905
20240220,115000,15378055480,15460,15470,15470,15450,1908
20240220,114900,15348553010,15460,15480,15490,15460,1889
20240220,114800,15319331760,15470,15460,15480,15460,545
20240220,114700,15310902110,15470,15460,15480,15440,3652
20240220,114600,15254468220,15450,15460,15460,15450,2799
20240220,114500,15211197460,15450,15450,15460,15440,10455
20240220,114400,15049661910,15450,15450,15450,15440,1202
20240220,114300,15031095760,15450,15450,15450,15440,2981
20240220,114200,14985058510,15440,15440,15450,15440,2102
20240220,114100,14952591080,15450,15450,15450,15440,1650
20240220,114000,14927111930,15450,15450,15450,15440,1539
20240220,113900,14903335630,15440,15450,15450,15440,1126
20240220,113800,14885946830,15450,15450,15460,15440,3966
20240220,113700,14824665660,15450,15450,15450,15440,1224
20240220,113600,14805758570,15450,15450,15460,15440,2353
20240220,113500,14769405340,15460,15440,15460,15440,1584
20240220,113400,14744943090,15440,15450,15450,15440,1109
20240220,113300,14727810240,15440,15440,15460,15440,1843
20240220,113200,14699344970,15440,15450,15460,15440,12636
20240220,113100,14504116450,15450,15460,15460,15440,1235
20240220,113000,14485038020,15450,15450,15450,15440,3168
20240220,112900,14436105420,15450,15440,15460,15440,2347
20240220,112800,14399859220,15460,15440,15460,15440,1588
20240220,112700,14375325170,15450,15450,15460,15430,3985
20240220,112600,14313810800,15450,15450,15480,15440,1320
20240220,112500,14293403970,15460,15460,15470,15430,32318
20240220,112400,13794505110,15460,15470,15470,15450,1770
20240220,112300,13767143320,15460,15440,15480,15440,3502
20240220,112200,13713015270,15450,15450,15460,15440,2232
20240220,112100,13678530130,15460,15460,15460,15450,4368
20240220,112000,13611031900,15460,15460,15460,15450,702
20240220,111900,13600179760,15450,15450,15460,15440,3055
20240220,111800,13552969030,15450,15450,15450,15440,1411
20240220,111700,13531171930,15450,15440,15450,15430,3254
20240220,111600,13480923000,15440,15440,15440,15430,3234
20240220,111500,13431002260,15430,15440,15450,15430,3214
20240220,111400,13381382760,15440,15450,15450,15430,15987
20240220,111300,13134546620,15440,15450,15450,15440,1976
20240220,111200,13104018780,15440,15450,15450,15440,1924
20240220,111100,13074304170,15450,15450,15460,15440,6345
20240220,111000,12976267780,15450,15450,15450,15440,7682
20240220,110900,12857586590,15440,15450,15450,15440,2102
20240220,110800,12825124650,15450,15450,15450,15440,2666
20240220,110700,12783943230,15450,15440,15450,15440,1696
20240220,110600,12757749210,15440,15460,15460,15440,1922
20240220,110500,12728052020,15450,15450,15480,15440,5324
20240220,110400,12645815000,15450,15440,15470,15430,14703
20240220,110300,12418771990,15430,15470,15470,15430,47962
20240220,110200,11677789920,15470,15480,15490,15460,31683
20240220,110100,11187522960,15490,15490,15490,15480,3613
20240220,110000,11131570920,15490,15480,15500,15480,1498
20240220,105900,11108363980,15480,15490,15490,15480,2119
20240220,105800,11075549410,15490,15480,15490,15480,2609
20240220,105700,11035147820,15480,15480,15490,15480,3604
20240220,105600,10979326480,15480,15490,15490,15480,1898
20240220,105500,10949928210,15490,15500,15500,15480,3119
20240220,105400,10901619400,15490,15490,15500,15480,1184
20240220,105300,10883272800,15490,15480,15500,15480,1356
20240220,105200,10862262430,15480,15500,15500,15480,2782
20240220,105100,10819170980,15490,15490,15500,15490,3188
20240220,105000,10769774600,15490,15490,15500,15480,3807
20240220,104900,10710818130,15490,15490,15490,15480,2452
20240220,104800,10672848890,15480,15480,15490,15480,1123
20240220,104700,10655461740,15490,15480,15490,15470,1700
20240220,104600,10629137870,15470,15480,15490,15470,3760
20240220,104500,10570932460,15480,15470,15480,15470,4944
20240220,104400,10494403680,15470,15480,15480,15470,4277
20240220,104300,10428207850,15470,15470,15490,15470,3864
20240220,104200,10368395240,15470,15480,15480,15470,1729
20240220,104100,10341632940,15470,15480,15480,15470,14402
20240220,104000,10118713660,15480,15490,15490,15480,9638
20240220,103900,9969498000,15490,15500,15500,15490,6061
20240220,103800,9875601520,15500,15490,15500,15490,6720
20240220,103700,9771500750,15500,15500,15510,15490,13542
20240220,103600,9561634760,15500,15500,15510,15500,8385
20240220,103500,9431652590,15510,15500,15510,15500,1279
20240220,103400,9411825270,15500,15510,15510,15500,9016
20240220,103300,9272062630,15500,15510,15510,15500,16581
20240220,103200,9014939030,15510,15510,15540,15510,2489
20240220,103100,8976304890,15520,15520,15520,15510,7599
20240220,103000,8858369840,15520,15520,15540,15520,4281
20240220,102900,8791891750,15530,15520,15530,15520,5441
20240220,102800,8707447330,15540,15530,15540,15520,3518
20240220,102700,8652816410,15530,15540,15550,15530,2247
20240220,102600,8617905520,15540,15540,15550,15540,1654
20240220,102500,8592192900,15550,15540,15570,15540,2484
20240220,102400,8553571410,15550,15550,15560,15540,5670
20240220,102300,8465413420,15550,15570,15570,15540,4652
20240220,102200,8393039900,15560,15540,15560,15540,6169
20240220,102100,8297116190,15540,15530,15550,15530,2887
20240220,102000,8252249110,15540,15530,15560,15520,5645
20240220,101900,8164542950,15530,15550,15560,15530,1767
20240220,101800,8137061120,15550,15530,15560,15530,1857
20240220,101700,8108189590,15540,15530,15540,15520,4384
20240220,101600,8040094840,15530,15530,15530,15520,1218
20240220,101500,8021188360,15540,15530,15540,15520,5960
20240220,101400,7928664550,15540,15520,15540,15520,2972
20240220,101300,7882514880,15530,15530,15540,15520,3662
20240220,101200,7825640090,15530,15540,15540,15530,2037
20240220,101100,7793985690,15530,15540,15540,15530,1991
20240220,101000,7763052640,15540,15540,15540,15530,1273
20240220,100900,7743275330,15540,15530,15560,15530,1858
20240220,100800,7714394760,15540,15530,15570,15530,6968
20240220,100700,7606054220,15530,15530,15540,15530,512
20240220,100600,7598101890,15530,15530,15560,15520,6733
20240220,100500,7493508160,15540,15560,15570,15530,2433
20240220,100400,7455666310,15570,15530,15570,15520,22762
20240220,100300,7101661420,15530,15530,15540,15510,4115
20240220,100200,7037754410,15510,15530,15530,15510,2495
20240220,100100,6999032750,15530,15520,15530,15510,4117
20240220,100000,6935140770,15520,15520,15540,15520,2514
20240220,095900,6896113750,15540,15530,15540,15520,2340
20240220,095800,6859776890,15520,15530,15530,15520,11239
20240220,095700,6685274020,15530,15530,15540,15520,6405
20240220,095600,6585815140,15530,15530,15530,15520,6158
20240220,095500,6490182440,15530,15520,15530,15520,2430
20240220,095400,6452463590,15520,15520,15520,15520,2286
20240220,095300,6416984870,15530,15520,15530,15520,351
20240220,095200,6411537080,15520,15520,15530,15510,7368
20240220,095100,6297190750,15520,15520,15530,15520,1426
20240220,095000,6275047400,15520,15520,15530,15510,1876
20240220,094900,6245922240,15520,15530,15530,15510,3431
20240220,094800,6192672500,15530,15540,15540,15520,3232
20240220,094700,6142485520,15540,15520,15540,15520,1649
20240220,094600,6116882520,15520,15520,15520,15510,4046
20240220,094500,6054101830,15520,15530,15530,15510,3796
20240220,094400,5995201790,15520,15520,15530,15520,2704
20240220,094300,5953234790,15520,15530,15530,15520,22976
20240220,094200,5596435940,15530,15540,15540,15530,766
20240220,094100,5584535680,15540,15540,15540,15530,3288
20240220,094000,5533450460,15530,15530,15540,15530,2414
20240220,093900,5495959770,15530,15520,15540,15520,4305
20240220,093800,5429097900,15530,15540,15540,15520,5074
20240220,093700,5350285660,15530,15550,15550,15530,4821
20240220,093600,5275360240,15550,15540,15550,15540,2149
20240220,093500,5241949390,15540,15550,15550,15540,1641
20240220,093400,5216438460,15550,15540,15550,15530,4211
20240220,093300,5150987560,15540,15580,15580,15540,8563
20240220,093200,5017752810,15580,15610,15620,15580,6202
20240220,093100,4920994790,15610,15550,15610,15550,19540
20240220,093000,4616554450,15550,15520,15560,15520,8132
20240220,092900,4490130060,15530,15490,15550,15490,14103
20240220,092800,4271231430,15490,15500,15500,15490,850
20240220,092700,4258064320,15490,15500,15500,15480,4417
20240220,092600,4189656220,15500,15490,15500,15480,2587
20240220,092500,4149580920,15490,15500,15500,15480,13542
20240220,092400,3939844130,15500,15510,15510,15490,8822
20240220,092300,3803116340,15500,15510,15520,15500,20250
20240220,092200,3489183070,15510,15500,15510,15500,5335
20240220,092100,3406446260,15510,15520,15520,15500,13381
20240220,092000,3198913500,15520,15530,15530,15520,14521
20240220,091900,2973480980,15530,15540,15540,15530,2559
20240220,091800,2933719270,15530,15540,15540,15530,3921
20240220,091700,2872804280,15540,15530,15540,15530,1706
20240220,091600,2846302930,15530,15540,15540,15530,1681
20240220,091500,2820195760,15540,15540,15540,15530,3911
20240220,091400,2759445660,15540,15550,15560,15530,7097
20240220,091300,2649143640,15550,15560,15570,15550,1799
20240220,091200,2621148770,15560,15550,15570,15540,4830
20240220,091100,2546018930,15540,15540,15560,15520,7142
20240220,091000,2435051540,15530,15540,15540,15510,14101
20240220,090900,2216159090,15530,15530,15540,15520,3610
20240220,090800,2160095130,15540,15540,15540,15530,11252
20240220,090700,1985328540,15540,15560,15570,15540,17150
20240220,090600,1718657530,15560,15560,15560,15550,9406
20240220,090500,1572327870,15550,15560,15560,15550,10166
20240220,090400,1414209280,15560,15580,15580,15560,7777
20240220,090300,1293154810,15580,15600,15600,15570,6721
20240220,090200,1188437130,15600,15580,15600,15580,5293
20240220,090100,1105941750,15580,15610,15630,15520,17762
20240220,090000,828968990,15630,15720,15720,15610,52744