stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191500,64836249100,16350,16350,16350,16350,94009
20240223,191400,64836249100,16350,16350,16350,16350,0
20240223,191300,64836249100,16350,16350,16350,16350,0
20240223,191200,64836249100,16350,16350,16350,16350,0
20240223,191100,64836249100,16350,16350,16350,16350,0
20240223,191000,64836249100,16350,16350,16350,16350,0
20240223,190900,64836249100,16350,16350,16350,16350,0
20240223,190800,64836249100,16350,16350,16350,16350,0
20240223,190700,64836249100,16350,16350,16350,16350,0
20240223,190600,64836249100,16350,16350,16350,16350,0
20240223,190500,64836249100,16350,16350,16350,16350,0
20240223,190400,64836249100,16350,16350,16350,16350,0
20240223,190300,64836249100,16350,16350,16350,16350,0
20240223,190200,64836249100,16350,16350,16350,16350,0
20240223,190100,64836249100,16350,16350,16350,16350,0
20240223,190000,64836249100,16350,16350,16350,16350,0
20240223,185900,64836249100,16350,16350,16350,16350,0
20240223,185800,64836249100,16350,16350,16350,16350,0
20240223,185700,64836249100,16350,16350,16350,16350,0
20240223,185600,64836249100,16350,16350,16350,16350,0
20240223,185500,64836249100,16350,16350,16350,16350,0
20240223,185400,64836249100,16350,16350,16350,16350,0
20240223,185300,64836249100,16350,16350,16350,16350,0
20240223,185200,64836249100,16350,16350,16350,16350,0
20240223,185100,64836249100,16350,16350,16350,16350,0
20240223,185000,64836249100,16350,16350,16350,16350,0
20240223,184900,64836249100,16350,16350,16350,16350,0
20240223,184800,64836249100,16350,16350,16350,16350,0
20240223,184700,64836249100,16350,16350,16350,16350,0
20240223,184600,64836249100,16350,16350,16350,16350,0
20240223,184500,64836249100,16350,16350,16350,16350,94009
20240223,184400,64836249100,16350,16350,16350,16350,0
20240223,184300,64836249100,16350,16350,16350,16350,0
20240223,184200,64836249100,16350,16350,16350,16350,0
20240223,184100,64836249100,16350,16350,16350,16350,0
20240223,184000,64836249100,16350,16350,16350,16350,0
20240223,183900,64836249100,16350,16350,16350,16350,0
20240223,183800,64836249100,16350,16350,16350,16350,0
20240223,183700,64836249100,16350,16350,16350,16350,0
20240223,183600,64836249100,16350,16350,16350,16350,0
20240223,183500,64836249100,16350,16350,16350,16350,0
20240223,183400,64836249100,16350,16350,16350,16350,0
20240223,183300,64836249100,16350,16350,16350,16350,0
20240223,183200,64836249100,16350,16350,16350,16350,0
20240223,183100,64836249100,16350,16350,16350,16350,0
20240223,183000,64836249100,16350,16350,16350,16350,0
20240223,182900,64836249100,16350,16350,16350,16350,0
20240223,182800,64836249100,16350,16350,16350,16350,0
20240223,182700,64836249100,16350,16350,16350,16350,0
20240223,182600,64836249100,16350,16350,16350,16350,0
20240223,182500,64836249100,16350,16350,16350,16350,0
20240223,182400,64836249100,16350,16350,16350,16350,0
20240223,182300,64836249100,16350,16350,16350,16350,0
20240223,182200,64836249100,16350,16350,16350,16350,0
20240223,182100,64836249100,16350,16350,16350,16350,0
20240223,182000,64836249100,16350,16350,16350,16350,0
20240223,181900,64836249100,16350,16350,16350,16350,0
20240223,181800,64836249100,16350,16350,16350,16350,0
20240223,181700,64836249100,16350,16350,16350,16350,0
20240223,181600,64836249100,16350,16350,16350,16350,0
20240223,181500,64836249100,16350,16350,16350,16350,94009
20240223,181400,64836249100,16350,16350,16350,16350,0
20240223,181300,64836249100,16350,16350,16350,16350,0
20240223,181200,64836249100,16350,16350,16350,16350,0
20240223,181100,64836249100,16350,16350,16350,16350,0
20240223,181000,64836249100,16350,16350,16350,16350,0
20240223,180900,64836249100,16350,16350,16350,16350,0
20240223,180800,64836249100,16350,16350,16350,16350,0
20240223,180700,64836249100,16350,16350,16350,16350,0
20240223,180600,64836249100,16350,16350,16350,16350,0
20240223,180500,64836249100,16350,16350,16350,16350,0
20240223,180400,64836249100,16350,16350,16350,16350,0
20240223,180300,64836249100,16350,16350,16350,16350,0
20240223,180200,64836249100,16350,16350,16350,16350,0
20240223,180100,64836249100,16350,16350,16350,16350,0
20240223,180000,64836249100,16350,16350,16350,16350,0
20240223,175900,64836249100,16350,16350,16350,16350,0
20240223,175800,64836249100,16350,16350,16350,16350,0
20240223,175700,64836249100,16350,16350,16350,16350,0
20240223,175600,64836249100,16350,16350,16350,16350,0
20240223,175500,64836249100,16350,16350,16350,16350,0
20240223,175400,64836249100,16350,16350,16350,16350,0
20240223,175300,64836249100,16350,16350,16350,16350,0
20240223,175200,64836249100,16350,16350,16350,16350,0
20240223,175100,64836249100,16350,16350,16350,16350,0
20240223,175000,64836249100,16350,16350,16350,16350,0
20240223,174900,64836249100,16350,16350,16350,16350,0
20240223,174800,64836249100,16350,16350,16350,16350,0
20240223,174700,64836249100,16350,16350,16350,16350,0
20240223,174600,64836249100,16350,16350,16350,16350,0
20240223,174500,64836249100,16350,16350,16350,16350,94009
20240223,174400,64836249100,16350,16350,16350,16350,0
20240223,174300,64836249100,16350,16350,16350,16350,0
20240223,174200,64836249100,16350,16350,16350,16350,0
20240223,174100,64836249100,16350,16350,16350,16350,0
20240223,174000,64836249100,16350,16350,16350,16350,0
20240223,173900,64836249100,16350,16350,16350,16350,0
20240223,173800,64836249100,16350,16350,16350,16350,0
20240223,173700,64836249100,16350,16350,16350,16350,0
20240223,173600,64836249100,16350,16350,16350,16350,0
20240223,173500,64836249100,16350,16350,16350,16350,0
20240223,173400,64836249100,16350,16350,16350,16350,0
20240223,173300,64836249100,16350,16350,16350,16350,0
20240223,173200,64836249100,16350,16350,16350,16350,0
20240223,173100,64836249100,16350,16350,16350,16350,0
20240223,173000,64836249100,16350,16350,16350,16350,0
20240223,172900,64836249100,16350,16350,16350,16350,0
20240223,172800,64836249100,16350,16350,16350,16350,0
20240223,172700,64836249100,16350,16350,16350,16350,0
20240223,172600,64836249100,16350,16350,16350,16350,0
20240223,172500,64836249100,16350,16350,16350,16350,0
20240223,172400,64836249100,16350,16350,16350,16350,0
20240223,172300,64836249100,16350,16350,16350,16350,0
20240223,172200,64836249100,16350,16350,16350,16350,0
20240223,172100,64836249100,16350,16350,16350,16350,0
20240223,172000,64836249100,16350,16350,16350,16350,0
20240223,171900,64836249100,16350,16350,16350,16350,0
20240223,171800,64836249100,16350,16350,16350,16350,0
20240223,171700,64836249100,16350,16350,16350,16350,0
20240223,171600,64836249100,16350,16350,16350,16350,0
20240223,171500,64836249100,16350,16350,16350,16350,94009
20240223,171400,64836249100,16350,16350,16350,16350,0
20240223,171300,64836249100,16350,16350,16350,16350,0
20240223,171200,64836249100,16350,16350,16350,16350,0
20240223,171100,64836249100,16350,16350,16350,16350,0
20240223,171000,64836249100,16350,16350,16350,16350,0
20240223,170900,64836249100,16350,16350,16350,16350,0
20240223,170800,64836249100,16350,16350,16350,16350,0
20240223,170700,64836249100,16350,16350,16350,16350,0
20240223,170600,64836249100,16350,16350,16350,16350,0
20240223,170500,64836249100,16350,16350,16350,16350,0
20240223,170400,64836249100,16350,16350,16350,16350,0
20240223,170300,64836249100,16350,16350,16350,16350,0
20240223,170200,64836249100,16350,16350,16350,16350,0
20240223,170100,64836249100,16350,16350,16350,16350,0
20240223,170000,64836249100,16350,16350,16350,16350,0
20240223,165900,64836249100,16350,16350,16350,16350,0
20240223,165800,64836249100,16350,16350,16350,16350,0
20240223,165700,64836249100,16350,16350,16350,16350,0
20240223,165600,64836249100,16350,16350,16350,16350,0
20240223,165500,64836249100,16350,16350,16350,16350,0
20240223,165400,64836249100,16350,16350,16350,16350,0
20240223,165300,64836249100,16350,16350,16350,16350,0
20240223,165200,64836249100,16350,16350,16350,16350,0
20240223,165100,64836249100,16350,16350,16350,16350,0
20240223,165000,64836249100,16350,16350,16350,16350,0
20240223,164900,64836249100,16350,16350,16350,16350,0
20240223,164800,64836249100,16350,16350,16350,16350,0
20240223,164700,64836249100,16350,16350,16350,16350,0
20240223,164600,64836249100,16350,16350,16350,16350,0
20240223,164500,64836249100,16350,16350,16350,16350,94009
20240223,164400,64836249100,16350,16350,16350,16350,0
20240223,164300,64836249100,16350,16350,16350,16350,0
20240223,164200,64836249100,16350,16350,16350,16350,0
20240223,164100,64836249100,16350,16350,16350,16350,0
20240223,164000,64836249100,16350,16350,16350,16350,0
20240223,163900,64836249100,16350,16350,16350,16350,0
20240223,163800,64836249100,16350,16350,16350,16350,0
20240223,163700,64836249100,16350,16350,16350,16350,0
20240223,163600,64836249100,16350,16350,16350,16350,0
20240223,163500,64836249100,16350,16350,16350,16350,0
20240223,163400,64836249100,16350,16350,16350,16350,0
20240223,163300,64836249100,16350,16350,16350,16350,0
20240223,163200,64836249100,16350,16350,16350,16350,0
20240223,163100,64836249100,16350,16350,16350,16350,0
20240223,163000,64836249100,16350,16350,16350,16350,0
20240223,162900,64836249100,16350,16350,16350,16350,0
20240223,162800,64836249100,16350,16350,16350,16350,0
20240223,162700,64836249100,16350,16350,16350,16350,0
20240223,162600,64836249100,16350,16350,16350,16350,0
20240223,162500,64836249100,16350,16350,16350,16350,0
20240223,162400,64836249100,16350,16350,16350,16350,0
20240223,162300,64836249100,16350,16350,16350,16350,0
20240223,162200,64836249100,16350,16350,16350,16350,0
20240223,162100,64836249100,16350,16350,16350,16350,0
20240223,162000,64836249100,16350,16350,16350,16350,0
20240223,161900,64836249100,16350,16350,16350,16350,0
20240223,161800,64836249100,16350,16350,16350,16350,0
20240223,161700,64836249100,16350,16350,16350,16350,0
20240223,161600,64836249100,16350,16350,16350,16350,0
20240223,161500,64836249100,16350,16350,16350,16350,94009
20240223,161400,64836249100,16350,16350,16350,16350,0
20240223,161300,64836249100,16350,16350,16350,16350,0
20240223,161200,64836249100,16350,16350,16350,16350,0
20240223,161100,64836249100,16350,16350,16350,16350,0
20240223,161000,64836249100,16350,16350,16350,16350,0
20240223,160900,64836249100,16350,16350,16350,16350,0
20240223,160800,64836249100,16350,16350,16350,16350,0
20240223,160700,64836249100,16350,16350,16350,16350,0
20240223,160600,64836249100,16350,16350,16350,16350,0
20240223,160500,64836249100,16350,16350,16350,16350,0
20240223,160400,64836249100,16350,16350,16350,16350,0
20240223,160300,64836249100,16350,16350,16350,16350,0
20240223,160200,64836249100,16350,16350,16350,16350,0
20240223,160100,64836249100,16350,16350,16350,16350,0
20240223,160000,64836249100,16350,16350,16350,16350,0
20240223,155900,64836249100,16350,16350,16350,16350,0
20240223,155800,64836249100,16350,16350,16350,16350,0
20240223,155700,64836249100,16350,16350,16350,16350,0
20240223,155600,64836249100,16350,16350,16350,16350,0
20240223,155500,64836249100,16350,16350,16350,16350,0
20240223,155400,64836249100,16350,16350,16350,16350,0
20240223,155300,64836249100,16350,16350,16350,16350,0
20240223,155200,64836249100,16350,16350,16350,16350,0
20240223,155100,64836249100,16350,16350,16350,16350,0
20240223,155000,64836249100,16350,16350,16350,16350,0
20240223,154900,64836249100,16350,16350,16350,16350,0
20240223,154800,64836249100,16350,16350,16350,16350,0
20240223,154700,64836249100,16350,16350,16350,16350,0
20240223,154600,64836249100,16350,16350,16350,16350,0
20240223,154500,64836249100,16350,16350,16350,16350,94009
20240223,154400,64836249100,16350,16350,16350,16350,0
20240223,154300,64836249100,16350,16350,16350,16350,0
20240223,154200,64836249100,16350,16350,16350,16350,0
20240223,154100,64836249100,16350,16350,16350,16350,0
20240223,154000,64836249100,16350,16350,16350,16350,0
20240223,153900,64836249100,16350,16350,16350,16350,0
20240223,153800,64836249100,16350,16350,16350,16350,0
20240223,153700,64836249100,16350,16350,16350,16350,0
20240223,153600,64836249100,16350,16350,16350,16350,0
20240223,153500,64836249100,16350,16350,16350,16350,0
20240223,153400,64836249100,16350,16350,16350,16350,0
20240223,153300,64836249100,16350,16350,16350,16350,0
20240223,153200,64836249100,16350,16350,16350,16350,0
20240223,153100,64836249100,16350,16350,16350,16350,0
20240223,153000,64836249100,16350,16350,16350,16350,94009
20240223,152900,63299201950,16350,16350,16350,16350,0
20240223,152800,63299201950,16350,16350,16350,16350,0
20240223,152700,63299201950,16350,16350,16350,16350,0
20240223,152600,63299201950,16350,16350,16350,16350,0
20240223,152500,63299201950,16350,16350,16350,16350,0
20240223,152400,63299201950,16350,16350,16350,16350,0
20240223,152300,63299201950,16350,16350,16350,16350,0
20240223,152200,63299201950,16350,16350,16350,16350,0
20240223,152100,63299201950,16350,16350,16350,16350,0
20240223,152000,63299201950,16350,16350,16350,16350,0
20240223,151900,63299201950,16350,16360,16360,16350,10580
20240223,151800,63126178960,16360,16350,16360,16350,2567
20240223,151700,63084203290,16350,16360,16370,16350,8860
20240223,151600,62939259620,16360,16370,16370,16350,7137
20240223,151500,62822465860,16370,16370,16370,16350,9605
20240223,151400,62665276860,16370,16360,16370,16350,11270
20240223,151300,62480839540,16360,16360,16370,16350,6929
20240223,151200,62367476720,16360,16360,16370,16350,9825
20240223,151100,62206739240,16360,16360,16360,16350,9078
20240223,151000,62058258080,16360,16370,16380,16350,12383
20240223,150900,61855628860,16370,16360,16380,16360,8779
20240223,150800,61711911840,16370,16370,16380,16350,5553
20240223,150700,61621034360,16380,16350,16380,16350,4967
20240223,150600,61539729030,16370,16370,16370,16350,8907
20240223,150500,61393986020,16360,16360,16370,16350,5125
20240223,150400,61310110000,16360,16370,16370,16350,4724
20240223,150300,61232803140,16370,16370,16370,16350,8478
20240223,150200,61094041800,16370,16380,16380,16370,10027
20240223,150100,60929867210,16370,16370,16380,16370,6237
20240223,150000,60827722380,16380,16380,16380,16370,9713
20240223,145900,60668662850,16370,16370,16380,16360,4490
20240223,145800,60595162830,16370,16370,16380,16350,5909
20240223,145700,60498477660,16370,16340,16380,16340,6137
20240223,145600,60398017450,16350,16350,16370,16340,7344
20240223,145500,60277918270,16350,16360,16370,16340,10302
20240223,145400,60109458990,16360,16350,16360,16340,5450
20240223,145300,60020331330,16350,16360,16360,16340,4142
20240223,145200,59952602170,16360,16360,16370,16350,1222
20240223,145100,59932606430,16360,16360,16370,16340,3649
20240223,145000,59872920110,16360,16380,16380,16340,5968
20240223,144900,59775281660,16380,16370,16380,16370,1698
20240223,144800,59747477600,16380,16360,16380,16360,6114
20240223,144700,59647381080,16360,16380,16390,16360,1762
20240223,144600,59618528460,16380,16360,16390,16350,35082
20240223,144500,59044577960,16360,16360,16370,16350,11332
20240223,144400,58859240320,16360,16370,16370,16360,3347
20240223,144300,58804460890,16370,16390,16390,16370,13450
20240223,144200,58584151370,16390,16390,16390,16380,9378
20240223,144100,58430495020,16380,16370,16390,16370,5604
20240223,144000,58338688110,16370,16370,16380,16370,1919
20240223,143900,58307264830,16380,16380,16390,16370,7011
20240223,143800,58192457100,16390,16380,16390,16380,2554
20240223,143700,58150604940,16390,16390,16390,16380,3505
20240223,143600,58093168820,16390,16380,16390,16370,2639
20240223,143500,58049922610,16380,16380,16390,16370,4236
20240223,143400,57980541570,16380,16380,16390,16370,4358
20240223,143300,57909156780,16380,16380,16380,16370,1909
20240223,143200,57877890650,16370,16370,16380,16360,2949
20240223,143100,57829605040,16370,16370,16380,16360,1531
20240223,143000,57804538470,16370,16380,16380,16360,3776
20240223,142900,57742735350,16360,16360,16370,16360,3612
20240223,142800,57683615980,16360,16370,16370,16360,3931
20240223,142700,57619291700,16370,16390,16390,16360,4457
20240223,142600,57546293760,16390,16400,16400,16380,3380
20240223,142500,57490892300,16390,16390,16400,16390,5845
20240223,142400,57395080530,16390,16390,16400,16380,3319
20240223,142300,57340669890,16400,16390,16400,16390,3063
20240223,142200,57290448140,16390,16390,16400,16380,2942
20240223,142100,57242218020,16400,16390,16400,16390,3081
20240223,142000,57191703720,16390,16400,16410,16390,4402
20240223,141900,57119527340,16400,16390,16410,16390,3291
20240223,141800,57065562500,16390,16390,16410,16380,27228
20240223,141700,56619071710,16380,16390,16390,16380,3521
20240223,141600,56561376340,16390,16390,16400,16380,6916
20240223,141500,56448020800,16390,16400,16400,16390,3272
20240223,141400,56394365290,16400,16380,16400,16380,12929
20240223,141300,56182448870,16390,16360,16390,16350,25972
20240223,141200,55757261330,16360,16340,16360,16330,12634
20240223,141100,55550749030,16330,16340,16340,16330,2876
20240223,141000,55503772260,16330,16330,16340,16320,2262
20240223,140900,55466823460,16330,16320,16330,16320,2321
20240223,140800,55428932500,16320,16320,16330,16320,1376
20240223,140700,55406466910,16330,16330,16340,16320,1871
20240223,140600,55375910980,16340,16330,16340,16320,4400
20240223,140500,55304058920,16330,16330,16340,16320,2464
20240223,140400,55263826160,16320,16330,16330,16320,3738
20240223,140300,55202804220,16330,16340,16340,16320,6095
20240223,140200,55103271420,16340,16350,16350,16330,5261
20240223,140100,55017275720,16340,16350,16350,16340,2336
20240223,140000,54979091210,16350,16350,16350,16340,5901
20240223,135900,54882625560,16350,16370,16370,16350,4383
20240223,135800,54810933560,16370,16360,16370,16360,3403
20240223,135700,54755248720,16360,16360,16360,16350,3132
20240223,135600,54704012510,16350,16360,16360,16350,2359
20240223,135500,54665420580,16350,16370,16370,16350,2879
20240223,135400,54618319860,16370,16370,16370,16350,5872
20240223,135300,54522241530,16370,16370,16370,16360,2747
20240223,135200,54477286960,16370,16370,16370,16360,1648
20240223,135100,54450314250,16360,16360,16360,16350,2544
20240223,135000,54408696480,16360,16350,16360,16350,2413
20240223,134900,54369221590,16360,16340,16360,16340,2477
20240223,134800,54328723220,16340,16350,16350,16330,2371
20240223,134700,54289970010,16350,16350,16350,16340,5622
20240223,134600,54198094350,16350,16350,16360,16340,4734
20240223,134500,54120688050,16360,16370,16370,16350,4795
20240223,134400,54042234790,16360,16360,16370,16360,2583
20240223,134300,53999965800,16360,16370,16370,16360,2598
20240223,134200,53957450720,16370,16360,16370,16360,3671
20240223,134100,53897375540,16370,16360,16370,16350,4612
20240223,134000,53821917770,16370,16370,16370,16360,3176
20240223,133900,53769942860,16370,16370,16370,16350,3678
20240223,133800,53709770880,16360,16360,16370,16360,6918
20240223,133700,53596558800,16370,16360,16370,16350,2845
20240223,133600,53550010720,16360,16360,16360,16350,2507
20240223,133500,53509002400,16360,16350,16360,16350,1989
20240223,133400,53476463820,16360,16370,16370,16350,3754
20240223,133300,53415053770,16370,16360,16370,16350,4583
20240223,133200,53340073800,16360,16350,16360,16350,1101
20240223,133100,53322064510,16350,16350,16360,16350,1630
20240223,133000,53295406870,16360,16360,16360,16350,1636
20240223,132900,53268643400,16360,16350,16360,16350,3069
20240223,132800,53218460670,16340,16360,16360,16340,1659
20240223,132700,53191335720,16360,16350,16360,16350,3315
20240223,132600,53137115800,16360,16350,16360,16340,7708
20240223,132500,53011075840,16340,16350,16350,16340,4484
20240223,132400,52937767880,16350,16340,16350,16340,4668
20240223,132300,52861472010,16340,16320,16340,16320,3481
20240223,132200,52804622590,16330,16330,16330,16320,1401
20240223,132100,52781750740,16310,16320,16320,16310,6051
20240223,132000,52683006940,16310,16310,16320,16310,4449
20240223,131900,52610441500,16310,16310,16310,16300,5742
20240223,131800,52516831730,16310,16320,16320,16300,3882
20240223,131700,52453506870,16320,16300,16320,16300,1059
20240223,131600,52436231660,16310,16320,16320,16310,3207
20240223,131500,52383911850,16310,16310,16320,16300,2991
20240223,131400,52335120360,16310,16310,16320,16300,603
20240223,131300,52325285110,16300,16300,16310,16300,3121
20240223,131200,52274407560,16310,16300,16310,16300,6011
20240223,131100,52176404350,16310,16320,16320,16310,4614
20240223,131000,52101146370,16310,16310,16320,16310,1370
20240223,130900,52078797000,16310,16310,16320,16300,5051
20240223,130800,51996383490,16300,16310,16320,16290,6842
20240223,130700,51884842240,16320,16310,16320,16300,3236
20240223,130600,51832067800,16310,16310,16320,16300,4013
20240223,130500,51766624860,16310,16310,16310,16300,2683
20240223,130400,51722865450,16310,16300,16310,16290,9555
20240223,130300,51567119010,16300,16290,16300,16280,3184
20240223,130200,51515234630,16280,16290,16290,16280,1768
20240223,130100,51486439060,16290,16280,16290,16270,2242
20240223,130000,51449928170,16270,16270,16290,16260,1940
20240223,125900,51418366090,16270,16270,16290,16260,2120
20240223,125800,51383862230,16250,16280,16290,16250,1683
20240223,125700,51356471550,16290,16260,16290,16250,5823
20240223,125600,51261740440,16260,16250,16270,16250,5023
20240223,125500,51180084300,16260,16260,16260,16250,3177
20240223,125400,51128454820,16260,16250,16260,16250,4894
20240223,125300,51048912930,16250,16250,16260,16240,2985
20240223,125200,51000394130,16240,16260,16260,16240,2489
20240223,125100,50959950310,16260,16260,16260,16250,4517
20240223,125000,50886514780,16260,16250,16260,16250,2359
20240223,124900,50848173390,16260,16260,16260,16240,12862
20240223,124800,50639138420,16260,16250,16260,16250,4388
20240223,124700,50567820720,16250,16260,16270,16250,5306
20240223,124600,50481574930,16270,16260,16280,16250,2355
20240223,124500,50443283720,16260,16290,16300,16250,59213
20240223,124400,49480311900,16290,16290,16300,16290,3844
20240223,124300,49417684370,16290,16300,16310,16290,6541
20240223,124200,49311080320,16310,16310,16320,16300,1732
20240223,124100,49282832860,16310,16300,16320,16300,2577
20240223,124000,49240811230,16310,16320,16320,16300,5589
20240223,123900,49149667390,16320,16360,16360,16310,9847
20240223,123800,48988847100,16360,16360,16360,16350,2100
20240223,123700,48954496240,16360,16360,16370,16350,3129
20240223,123600,48903288230,16360,16360,16370,16350,2324
20240223,123500,48865267560,16360,16360,16370,16350,2896
20240223,123400,48817888270,16360,16350,16360,16350,1095
20240223,123300,48799976450,16360,16350,16360,16350,2109
20240223,123200,48765476440,16350,16350,16360,16340,2727
20240223,123100,48720893460,16350,16350,16350,16340,4161
20240223,123000,48652867100,16360,16360,16360,16350,3486
20240223,122900,48595849610,16350,16350,16360,16350,1014
20240223,122800,48579264850,16340,16360,16360,16340,2773
20240223,122700,48533915590,16360,16360,16360,16350,2129
20240223,122600,48499094600,16350,16350,16360,16350,1170
20240223,122500,48479957400,16350,16340,16350,16340,1149
20240223,122400,48461176170,16340,16350,16360,16330,3201
20240223,122300,48408858570,16350,16350,16350,16330,1105
20240223,122200,48390801250,16350,16340,16360,16340,2969
20240223,122100,48342259260,16340,16340,16340,16330,1681
20240223,122000,48314797600,16340,16350,16350,16340,3691
20240223,121900,48254471430,16350,16340,16350,16340,928
20240223,121800,48239302430,16340,16340,16340,16330,992
20240223,121700,48223095760,16340,16340,16350,16330,1389
20240223,121600,48200393870,16340,16340,16350,16330,2039
20240223,121500,48167080460,16340,16330,16340,16330,903
20240223,121400,48152329470,16340,16340,16340,16330,1499
20240223,121300,48127837720,16340,16340,16340,16330,1195
20240223,121200,48108311880,16340,16340,16340,16330,1724
20240223,121100,48080143870,16330,16330,16340,16330,1333
20240223,121000,48058365520,16330,16340,16340,16330,1393
20240223,120900,48035613890,16340,16320,16340,16320,2827
20240223,120800,47989438390,16340,16320,16350,16320,5303
20240223,120700,47902773670,16320,16330,16340,16320,1261
20240223,120600,47882179760,16330,16320,16330,16310,3132
20240223,120500,47831065130,16320,16330,16340,16320,1181
20240223,120400,47811779030,16330,16330,16340,16330,646
20240223,120300,47801225770,16340,16340,16340,16330,2262
20240223,120200,47764270750,16340,16330,16340,16320,1078
20240223,120100,47746668080,16330,16330,16340,16330,1177
20240223,120000,47727446120,16330,16330,16330,16320,1781
20240223,115900,47698365820,16330,16310,16330,16310,1151
20240223,115800,47679587640,16320,16320,16330,16310,1163
20240223,115700,47660604350,16330,16330,16340,16320,2610
20240223,115600,47617983930,16340,16320,16340,16320,1073
20240223,115500,47600465440,16320,16340,16350,16320,1807
20240223,115400,47570945810,16350,16350,16360,16340,3905
20240223,115300,47507091830,16360,16350,16360,16350,948
20240223,115200,47491586410,16360,16350,16360,16350,765
20240223,115100,47479075440,16350,16360,16360,16340,2651
20240223,115000,47435729980,16360,16360,16360,16350,920
20240223,114900,47420679190,16360,16360,16370,16350,1517
20240223,114800,47395862430,16350,16360,16370,16350,2557
20240223,114700,47354039660,16370,16370,16370,16350,4637
20240223,114600,47278180260,16370,16370,16370,16360,3266
20240223,114500,47224724110,16370,16360,16370,16350,4228
20240223,114400,47155543370,16360,16350,16370,16350,2639
20240223,114300,47112369690,16360,16360,16360,16350,790
20240223,114200,47099445620,16360,16350,16360,16340,4963
20240223,114100,47018303390,16340,16350,16370,16340,9619
20240223,114000,46860900810,16360,16340,16360,16340,1599
20240223,113900,46834754940,16350,16360,16360,16350,2129
20240223,113800,46799942040,16360,16350,16360,16340,2098
20240223,113700,46765635320,16350,16350,16350,16330,1337
20240223,113600,46743783740,16350,16320,16350,16320,3786
20240223,113500,46681922660,16320,16310,16330,16300,2150
20240223,113400,46646839260,16300,16310,16320,16290,6561
20240223,113300,46539889000,16310,16310,16310,16290,5848
20240223,113200,46444562730,16310,16300,16320,16300,3412
20240223,113100,46388913190,16310,16320,16330,16310,8870
20240223,113000,46244158040,16330,16330,16330,16320,2220
20240223,112900,46207913190,16320,16330,16330,16320,1902
20240223,112800,46176859820,16330,16320,16330,16320,1341
20240223,112700,46154967690,16320,16330,16330,16310,3161
20240223,112600,46103367540,16330,16300,16330,16280,36645
20240223,112500,45506043930,16300,16290,16300,16290,5176
20240223,112400,45421720720,16290,16290,16300,16280,6480
20240223,112300,45316185910,16280,16290,16290,16280,4202
20240223,112200,45247749590,16280,16280,16290,16280,2416
20240223,112100,45208409480,16290,16290,16300,16280,15923
20240223,112000,44949035930,16290,16290,16290,16280,6965
20240223,111900,44835604040,16290,16320,16330,16280,34150
20240223,111800,44278911580,16330,16330,16340,16320,1839
20240223,111700,44248880290,16340,16330,16340,16320,3535
20240223,111600,44191165730,16330,16330,16340,16320,1983
20240223,111500,44158790140,16320,16320,16340,16310,4662
20240223,111400,44082673140,16320,16330,16340,16310,14930
20240223,111300,43839011530,16340,16360,16360,16340,8174
20240223,111200,43705433060,16350,16360,16370,16350,4887
20240223,111100,43625496460,16360,16380,16380,16360,15207
20240223,111000,43376579650,16390,16400,16400,16370,15300
20240223,110900,43125993680,16390,16400,16400,16380,7283
20240223,110800,43006636810,16400,16390,16400,16380,1446
20240223,110700,42982939880,16390,16400,16400,16390,3034
20240223,110600,42933199890,16390,16400,16400,16390,4505
20240223,110500,42859330750,16400,16380,16400,16370,15446
20240223,110400,42606325640,16380,16380,16380,16370,2301
20240223,110300,42568636590,16380,16370,16380,16370,2513
20240223,110200,42527486030,16370,16380,16390,16370,4676
20240223,110100,42450905030,16380,16380,16390,16380,3043
20240223,110000,42401045550,16380,16380,16390,16370,5155
20240223,105900,42316600660,16380,16390,16390,16380,4793
20240223,105800,42238077250,16380,16380,16390,16380,1019
20240223,105700,42221379470,16390,16380,16390,16380,2506
20240223,105600,42180311370,16390,16400,16400,16380,1093
20240223,105500,42162397180,16400,16390,16400,16380,2565
20240223,105400,42120350580,16390,16400,16400,16380,12671
20240223,105300,41912698270,16390,16410,16410,16390,19782
20240223,105200,41588274510,16410,16410,16410,16400,7302
20240223,105100,41468448810,16400,16410,16410,16400,1342
20240223,105000,41446431010,16400,16410,16420,16400,3724
20240223,104900,41385329450,16410,16420,16420,16400,5521
20240223,104800,41294741580,16420,16430,16430,16410,7307
20240223,104700,41174759830,16430,16410,16430,16410,8629
20240223,104600,41033058210,16420,16400,16420,16400,9299
20240223,104500,40880461210,16400,16410,16410,16400,5348
20240223,104400,40792738880,16410,16400,16410,16390,1598
20240223,104300,40766528940,16400,16390,16400,16390,2130
20240223,104200,40731597450,16400,16400,16400,16380,9146
20240223,104100,40581670960,16410,16370,16420,16370,2939
20240223,104000,40533468130,16380,16350,16410,16340,62563
20240223,103900,39507955410,16340,16350,16350,16340,4867
20240223,103800,39428384540,16350,16340,16350,16340,3249
20240223,103700,39375272810,16350,16360,16370,16340,5713
20240223,103600,39281836400,16360,16380,16390,16360,22776
20240223,103500,38908929330,16380,16400,16400,16380,3589
20240223,103400,38850113520,16400,16400,16400,16390,3460
20240223,103300,38793384320,16400,16410,16420,16390,10079
20240223,103200,38628039520,16410,16410,16420,16400,5490
20240223,103100,38537961200,16410,16430,16430,16400,6149
20240223,103000,38437041670,16420,16420,16430,16420,3039
20240223,102900,38387125480,16420,16430,16430,16420,2122
20240223,102800,38352275010,16420,16420,16440,16410,8517
20240223,102700,38212403240,16420,16430,16440,16410,9350
20240223,102600,38058865350,16440,16440,16440,16430,7972
20240223,102500,37927859420,16440,16450,16450,16440,5124
20240223,102400,37843617520,16440,16450,16460,16440,5002
20240223,102300,37761330110,16450,16460,16460,16440,6016
20240223,102200,37662354420,16460,16450,16460,16450,5631
20240223,102100,37569702300,16460,16470,16470,16450,4481
20240223,102000,37495946540,16470,16460,16480,16450,18246
20240223,101900,37195535030,16460,16420,16460,16400,28244
20240223,101800,36731342980,16420,16440,16440,16420,12304
20240223,101700,36529223290,16430,16430,16440,16420,11074
20240223,101600,36347244840,16420,16420,16440,16410,9658
20240223,101500,36188629200,16410,16410,16420,16400,9795
20240223,101400,36027905020,16410,16400,16420,16390,19709
20240223,101300,35704572960,16400,16390,16400,16390,10546
20240223,101200,35531632530,16390,16390,16400,16380,11039
20240223,101100,35350728300,16380,16360,16390,16350,8843
20240223,101000,35205949730,16360,16340,16360,16340,5769
20240223,100900,35111615640,16340,16290,16350,16290,16994
20240223,100800,34834508370,16300,16280,16300,16280,14258
20240223,100700,34602226520,16270,16280,16280,16270,4217
20240223,100600,34533595360,16280,16280,16280,16270,7045
20240223,100500,34418938210,16280,16300,16300,16280,10025
20240223,100400,34255689300,16290,16300,16300,16280,7476
20240223,100300,34133911360,16290,16330,16330,16280,17771
20240223,100200,33844252470,16340,16330,16340,16320,4378
20240223,100100,33772786920,16330,16350,16350,16320,5440
20240223,100000,33683946020,16350,16310,16350,16310,6167
20240223,095900,33583267280,16310,16320,16320,16310,3856
20240223,095800,33520351320,16310,16310,16320,16300,4948
20240223,095700,33439661680,16310,16360,16360,16310,19546
20240223,095600,33120487260,16360,16340,16360,16330,4266
20240223,095500,33050759850,16330,16370,16380,16320,12378
20240223,095400,32848398610,16370,16320,16370,16320,14363
20240223,095300,32613526530,16320,16320,16320,16300,5640
20240223,095200,32521527160,16320,16290,16320,16290,7004
20240223,095100,32407366290,16300,16340,16340,16270,34676
20240223,095000,31841968110,16340,16340,16350,16330,4937
20240223,094900,31761299400,16340,16350,16360,16330,5439
20240223,094800,31672431610,16340,16340,16350,16320,12476
20240223,094700,31468618330,16340,16370,16380,16320,7691
20240223,094600,31342884040,16370,16370,16390,16350,11978
20240223,094500,31146890690,16370,16300,16380,16300,18276
20240223,094400,30848200600,16300,16260,16300,16210,53024
20240223,094300,29986122520,16260,16290,16300,16250,36192
20240223,094200,29397364070,16290,16320,16320,16280,24342
20240223,094100,29000741560,16310,16360,16360,16280,102154
20240223,094000,27334413170,16360,16360,16370,16350,11768
20240223,093900,27141951080,16350,16350,16370,16350,13932
20240223,093800,26914077520,16360,16340,16360,16330,25001
20240223,093700,26505430110,16350,16350,16360,16340,16423
20240223,093600,26236906200,16360,16360,16370,16350,33805
20240223,093500,25684089120,16360,16370,16380,16350,25674
20240223,093400,25263936980,16370,16390,16400,16370,19400
20240223,093300,24946181620,16390,16430,16430,16370,42846
20240223,093200,24243634380,16430,16450,16450,16420,8170
20240223,093100,24109334670,16430,16460,16460,16430,9240
20240223,093000,23957345250,16460,16470,16480,16440,11717
20240223,092900,23764490540,16460,16460,16470,16410,18247
20240223,092800,23464564890,16460,16460,16480,16440,8729
20240223,092700,23320869880,16460,16440,16470,16420,17885
20240223,092600,23026903100,16440,16470,16480,16430,19336
20240223,092500,22708660340,16490,16540,16540,16470,37393
20240223,092400,22091662460,16540,16500,16550,16490,40661
20240223,092300,21419767930,16500,16520,16520,16490,13189
20240223,092200,21202072600,16510,16510,16520,16490,25348
20240223,092100,20783600200,16510,16400,16510,16380,51990
20240223,092000,19927557760,16380,16440,16440,16380,54019
20240223,091900,19041536380,16440,16470,16470,16430,32959
20240223,091800,18499538800,16470,16460,16480,16460,18863
20240223,091700,18188926840,16470,16470,16490,16460,12623
20240223,091600,17981014650,16470,16490,16520,16460,41408
20240223,091500,17298127470,16490,16480,16500,16470,20839
20240223,091400,16954485650,16490,16480,16500,16470,23644
20240223,091300,16564683810,16480,16460,16480,16460,17039
20240223,091200,16284035750,16460,16470,16490,16460,14260
20240223,091100,16049145860,16460,16530,16550,16460,62803
20240223,091000,15012733880,16530,16600,16600,16510,52461
20240223,090900,14143977900,16600,16560,16620,16530,63461
20240223,090800,13091712690,16570,16600,16610,16510,50799
20240223,090700,12249821890,16600,16590,16630,16580,101144
20240223,090600,10569935660,16600,16520,16600,16520,56068
20240223,090500,9641115300,16510,16450,16520,16410,61076
20240223,090400,8634905770,16460,16400,16470,16390,40150
20240223,090300,7975372980,16400,16450,16460,16380,90916
20240223,090200,6483306550,16450,16440,16500,16420,67246
20240223,090100,5376483490,16440,16550,16570,16410,102933
20240223,090000,3679707330,16550,16600,16630,16510,221849