stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192400,15958813550,22650,22650,22650,22650,28201
20240215,192300,15958813550,22650,22650,22650,22650,0
20240215,192200,15958813550,22650,22650,22650,22650,0
20240215,192100,15958813550,22650,22650,22650,22650,0
20240215,192000,15958813550,22650,22650,22650,22650,0
20240215,191900,15958813550,22650,22650,22650,22650,0
20240215,191800,15958813550,22650,22650,22650,22650,0
20240215,191700,15958813550,22650,22650,22650,22650,0
20240215,191600,15958813550,22650,22650,22650,22650,0
20240215,191500,15958813550,22650,22650,22650,22650,0
20240215,191400,15958813550,22650,22650,22650,22650,0
20240215,191300,15958813550,22650,22650,22650,22650,0
20240215,191200,15958813550,22650,22650,22650,22650,0
20240215,191100,15958813550,22650,22650,22650,22650,0
20240215,191000,15958813550,22650,22650,22650,22650,0
20240215,190900,15958813550,22650,22650,22650,22650,0
20240215,190800,15958813550,22650,22650,22650,22650,0
20240215,190700,15958813550,22650,22650,22650,22650,0
20240215,190600,15958813550,22650,22650,22650,22650,0
20240215,190500,15958813550,22650,22650,22650,22650,0
20240215,190400,15958813550,22650,22650,22650,22650,0
20240215,190300,15958813550,22650,22650,22650,22650,0
20240215,190200,15958813550,22650,22650,22650,22650,0
20240215,190100,15958813550,22650,22650,22650,22650,0
20240215,190000,15958813550,22650,22650,22650,22650,0
20240215,185900,15958813550,22650,22650,22650,22650,0
20240215,185800,15958813550,22650,22650,22650,22650,0
20240215,185700,15958813550,22650,22650,22650,22650,0
20240215,185600,15958813550,22650,22650,22650,22650,0
20240215,185500,15958813550,22650,22650,22650,22650,0
20240215,185400,15958813550,22650,22650,22650,22650,28201
20240215,185300,15958813550,22650,22650,22650,22650,0
20240215,185200,15958813550,22650,22650,22650,22650,0
20240215,185100,15958813550,22650,22650,22650,22650,0
20240215,185000,15958813550,22650,22650,22650,22650,0
20240215,184900,15958813550,22650,22650,22650,22650,0
20240215,184800,15958813550,22650,22650,22650,22650,0
20240215,184700,15958813550,22650,22650,22650,22650,0
20240215,184600,15958813550,22650,22650,22650,22650,0
20240215,184500,15958813550,22650,22650,22650,22650,0
20240215,184400,15958813550,22650,22650,22650,22650,0
20240215,184300,15958813550,22650,22650,22650,22650,0
20240215,184200,15958813550,22650,22650,22650,22650,0
20240215,184100,15958813550,22650,22650,22650,22650,0
20240215,184000,15958813550,22650,22650,22650,22650,0
20240215,183900,15958813550,22650,22650,22650,22650,0
20240215,183800,15958813550,22650,22650,22650,22650,0
20240215,183700,15958813550,22650,22650,22650,22650,0
20240215,183600,15958813550,22650,22650,22650,22650,0
20240215,183500,15958813550,22650,22650,22650,22650,0
20240215,183400,15958813550,22650,22650,22650,22650,0
20240215,183300,15958813550,22650,22650,22650,22650,0
20240215,183200,15958813550,22650,22650,22650,22650,0
20240215,183100,15958813550,22650,22650,22650,22650,0
20240215,183000,15958813550,22650,22650,22650,22650,0
20240215,182900,15958813550,22650,22650,22650,22650,0
20240215,182800,15958813550,22650,22650,22650,22650,0
20240215,182700,15958813550,22650,22650,22650,22650,0
20240215,182600,15958813550,22650,22650,22650,22650,0
20240215,182500,15958813550,22650,22650,22650,22650,0
20240215,182400,15958813550,22650,22650,22650,22650,28201
20240215,182300,15958813550,22650,22650,22650,22650,0
20240215,182200,15958813550,22650,22650,22650,22650,0
20240215,182100,15958813550,22650,22650,22650,22650,0
20240215,182000,15958813550,22650,22650,22650,22650,0
20240215,181900,15958813550,22650,22650,22650,22650,0
20240215,181800,15958813550,22650,22650,22650,22650,0
20240215,181700,15958813550,22650,22650,22650,22650,0
20240215,181600,15958813550,22650,22650,22650,22650,0
20240215,181500,15958813550,22650,22650,22650,22650,0
20240215,181400,15958813550,22650,22650,22650,22650,0
20240215,181300,15958813550,22650,22650,22650,22650,0
20240215,181200,15958813550,22650,22650,22650,22650,0
20240215,181100,15958813550,22650,22650,22650,22650,0
20240215,181000,15958813550,22650,22650,22650,22650,0
20240215,180900,15958813550,22650,22650,22650,22650,0
20240215,180800,15958813550,22650,22650,22650,22650,0
20240215,180700,15958813550,22650,22650,22650,22650,0
20240215,180600,15958813550,22650,22650,22650,22650,0
20240215,180500,15958813550,22650,22650,22650,22650,0
20240215,180400,15958813550,22650,22650,22650,22650,0
20240215,180300,15958813550,22650,22650,22650,22650,0
20240215,180200,15958813550,22650,22650,22650,22650,0
20240215,180100,15958813550,22650,22650,22650,22650,0
20240215,180000,15958813550,22650,22650,22650,22650,0
20240215,175900,15958813550,22650,22650,22650,22650,0
20240215,175800,15958813550,22650,22650,22650,22650,0
20240215,175700,15958813550,22650,22650,22650,22650,0
20240215,175600,15958813550,22650,22650,22650,22650,0
20240215,175500,15958813550,22650,22650,22650,22650,0
20240215,175400,15958813550,22650,22650,22650,22650,28201
20240215,175300,15958813550,22650,22650,22650,22650,0
20240215,175200,15958813550,22650,22650,22650,22650,0
20240215,175100,15958813550,22650,22650,22650,22650,0
20240215,175000,15958813550,22650,22650,22650,22650,0
20240215,174900,15958813550,22650,22650,22650,22650,0
20240215,174800,15958813550,22650,22650,22650,22650,0
20240215,174700,15958813550,22650,22650,22650,22650,0
20240215,174600,15958813550,22650,22650,22650,22650,0
20240215,174500,15958813550,22650,22650,22650,22650,0
20240215,174400,15958813550,22650,22650,22650,22650,0
20240215,174300,15958813550,22650,22650,22650,22650,0
20240215,174200,15958813550,22650,22650,22650,22650,0
20240215,174100,15958813550,22650,22650,22650,22650,0
20240215,174000,15958813550,22650,22650,22650,22650,0
20240215,173900,15958813550,22650,22650,22650,22650,0
20240215,173800,15958813550,22650,22650,22650,22650,0
20240215,173700,15958813550,22650,22650,22650,22650,0
20240215,173600,15958813550,22650,22650,22650,22650,0
20240215,173500,15958813550,22650,22650,22650,22650,0
20240215,173400,15958813550,22650,22650,22650,22650,0
20240215,173300,15958813550,22650,22650,22650,22650,0
20240215,173200,15958813550,22650,22650,22650,22650,0
20240215,173100,15958813550,22650,22650,22650,22650,0
20240215,173000,15958813550,22650,22650,22650,22650,0
20240215,172900,15958813550,22650,22650,22650,22650,0
20240215,172800,15958813550,22650,22650,22650,22650,0
20240215,172700,15958813550,22650,22650,22650,22650,0
20240215,172600,15958813550,22650,22650,22650,22650,0
20240215,172500,15958813550,22650,22650,22650,22650,0
20240215,172400,15958813550,22650,22650,22650,22650,28201
20240215,172300,15958813550,22650,22650,22650,22650,0
20240215,172200,15958813550,22650,22650,22650,22650,0
20240215,172100,15958813550,22650,22650,22650,22650,0
20240215,172000,15958813550,22650,22650,22650,22650,0
20240215,171900,15958813550,22650,22650,22650,22650,0
20240215,171800,15958813550,22650,22650,22650,22650,0
20240215,171700,15958813550,22650,22650,22650,22650,0
20240215,171600,15958813550,22650,22650,22650,22650,0
20240215,171500,15958813550,22650,22650,22650,22650,0
20240215,171400,15958813550,22650,22650,22650,22650,0
20240215,171300,15958813550,22650,22650,22650,22650,0
20240215,171200,15958813550,22650,22650,22650,22650,0
20240215,171100,15958813550,22650,22650,22650,22650,0
20240215,171000,15958813550,22650,22650,22650,22650,0
20240215,170900,15958813550,22650,22650,22650,22650,0
20240215,170800,15958813550,22650,22650,22650,22650,0
20240215,170700,15958813550,22650,22650,22650,22650,0
20240215,170600,15958813550,22650,22650,22650,22650,0
20240215,170500,15958813550,22650,22650,22650,22650,0
20240215,170400,15958813550,22650,22650,22650,22650,0
20240215,170300,15958813550,22650,22650,22650,22650,0
20240215,170200,15958813550,22650,22650,22650,22650,0
20240215,170100,15958813550,22650,22650,22650,22650,0
20240215,170000,15958813550,22650,22650,22650,22650,0
20240215,165900,15958813550,22650,22650,22650,22650,0
20240215,165800,15958813550,22650,22650,22650,22650,0
20240215,165700,15958813550,22650,22650,22650,22650,0
20240215,165600,15958813550,22650,22650,22650,22650,0
20240215,165500,15958813550,22650,22650,22650,22650,0
20240215,165400,15958813550,22650,22650,22650,22650,28201
20240215,165300,15958813550,22650,22650,22650,22650,0
20240215,165200,15958813550,22650,22650,22650,22650,0
20240215,165100,15958813550,22650,22650,22650,22650,0
20240215,165000,15958813550,22650,22650,22650,22650,0
20240215,164900,15958813550,22650,22650,22650,22650,0
20240215,164800,15958813550,22650,22650,22650,22650,0
20240215,164700,15958813550,22650,22650,22650,22650,0
20240215,164600,15958813550,22650,22650,22650,22650,0
20240215,164500,15958813550,22650,22650,22650,22650,0
20240215,164400,15958813550,22650,22650,22650,22650,0
20240215,164300,15958813550,22650,22650,22650,22650,0
20240215,164200,15958813550,22650,22650,22650,22650,0
20240215,164100,15958813550,22650,22650,22650,22650,0
20240215,164000,15958813550,22650,22650,22650,22650,0
20240215,163900,15958813550,22650,22650,22650,22650,0
20240215,163800,15958813550,22650,22650,22650,22650,0
20240215,163700,15958813550,22650,22650,22650,22650,0
20240215,163600,15958813550,22650,22650,22650,22650,0
20240215,163500,15958813550,22650,22650,22650,22650,0
20240215,163400,15958813550,22650,22650,22650,22650,0
20240215,163300,15958813550,22650,22650,22650,22650,0
20240215,163200,15958813550,22650,22650,22650,22650,0
20240215,163100,15958813550,22650,22650,22650,22650,0
20240215,163000,15958813550,22650,22650,22650,22650,0
20240215,162900,15958813550,22650,22650,22650,22650,0
20240215,162800,15958813550,22650,22650,22650,22650,0
20240215,162700,15958813550,22650,22650,22650,22650,0
20240215,162600,15958813550,22650,22650,22650,22650,0
20240215,162500,15958813550,22650,22650,22650,22650,0
20240215,162400,15958813550,22650,22650,22650,22650,28201
20240215,162300,15958813550,22650,22650,22650,22650,0
20240215,162200,15958813550,22650,22650,22650,22650,0
20240215,162100,15958813550,22650,22650,22650,22650,0
20240215,162000,15958813550,22650,22650,22650,22650,0
20240215,161900,15958813550,22650,22650,22650,22650,0
20240215,161800,15958813550,22650,22650,22650,22650,0
20240215,161700,15958813550,22650,22650,22650,22650,0
20240215,161600,15958813550,22650,22650,22650,22650,0
20240215,161500,15958813550,22650,22650,22650,22650,0
20240215,161400,15958813550,22650,22650,22650,22650,0
20240215,161300,15958813550,22650,22650,22650,22650,0
20240215,161200,15958813550,22650,22650,22650,22650,0
20240215,161100,15958813550,22650,22650,22650,22650,0
20240215,161000,15958813550,22650,22650,22650,22650,0
20240215,160900,15958813550,22650,22650,22650,22650,0
20240215,160800,15958813550,22650,22650,22650,22650,0
20240215,160700,15958813550,22650,22650,22650,22650,0
20240215,160600,15958813550,22650,22650,22650,22650,0
20240215,160500,15958813550,22650,22650,22650,22650,0
20240215,160400,15958813550,22650,22650,22650,22650,0
20240215,160300,15958813550,22650,22650,22650,22650,0
20240215,160200,15958813550,22650,22650,22650,22650,0
20240215,160100,15958813550,22650,22650,22650,22650,0
20240215,160000,15958813550,22650,22650,22650,22650,0
20240215,155900,15958813550,22650,22650,22650,22650,0
20240215,155800,15958813550,22650,22650,22650,22650,0
20240215,155700,15958813550,22650,22650,22650,22650,0
20240215,155600,15958813550,22650,22650,22650,22650,0
20240215,155500,15958813550,22650,22650,22650,22650,0
20240215,155400,15958813550,22650,22650,22650,22650,28201
20240215,155300,15958813550,22650,22650,22650,22650,0
20240215,155200,15958813550,22650,22650,22650,22650,0
20240215,155100,15958813550,22650,22650,22650,22650,0
20240215,155000,15958813550,22650,22650,22650,22650,0
20240215,154900,15958813550,22650,22650,22650,22650,0
20240215,154800,15958813550,22650,22650,22650,22650,0
20240215,154700,15958813550,22650,22650,22650,22650,0
20240215,154600,15958813550,22650,22650,22650,22650,0
20240215,154500,15958813550,22650,22650,22650,22650,0
20240215,154400,15958813550,22650,22650,22650,22650,0
20240215,154300,15958813550,22650,22650,22650,22650,0
20240215,154200,15958813550,22650,22650,22650,22650,0
20240215,154100,15958813550,22650,22650,22650,22650,0
20240215,154000,15958813550,22650,22650,22650,22650,0
20240215,153900,15958813550,22650,22650,22650,22650,0
20240215,153800,15958813550,22650,22650,22650,22650,0
20240215,153700,15958813550,22650,22650,22650,22650,0
20240215,153600,15958813550,22650,22650,22650,22650,0
20240215,153500,15958813550,22650,22650,22650,22650,0
20240215,153400,15958813550,22650,22650,22650,22650,0
20240215,153300,15958813550,22650,22650,22650,22650,0
20240215,153200,15958813550,22650,22650,22650,22650,0
20240215,153100,15958813550,22650,22650,22650,22650,0
20240215,153000,15958813550,22650,22650,22650,22650,28201
20240215,152900,15320060900,22700,22700,22700,22700,0
20240215,152800,15320060900,22700,22700,22700,22700,0
20240215,152700,15320060900,22700,22700,22700,22700,0
20240215,152600,15320060900,22700,22700,22700,22700,0
20240215,152500,15320060900,22700,22700,22700,22700,0
20240215,152400,15320060900,22700,22700,22700,22700,0
20240215,152300,15320060900,22700,22700,22700,22700,0
20240215,152200,15320060900,22700,22700,22700,22700,0
20240215,152100,15320060900,22700,22700,22700,22700,0
20240215,152000,15320060900,22700,22700,22700,22700,0
20240215,151900,15320060900,22700,22650,22750,22650,2981
20240215,151800,15252375200,22700,22650,22700,22650,875
20240215,151700,15232524000,22700,22600,22700,22600,1990
20240215,151600,15187494300,22650,22650,22650,22600,695
20240215,151500,15171772750,22650,22650,22650,22600,1057
20240215,151400,15147880500,22600,22600,22650,22600,1675
20240215,151300,15110020050,22600,22650,22650,22600,1254
20240215,151200,15081668900,22650,22600,22650,22600,843
20240215,151100,15062613700,22600,22600,22650,22600,1241
20240215,151000,15034546350,22600,22600,22650,22550,6258
20240215,150900,14893197450,22550,22550,22600,22550,2181
20240215,150800,14844010800,22550,22550,22550,22500,1598
20240215,150700,14807997800,22550,22550,22600,22500,1736
20240215,150600,14768901800,22550,22500,22600,22500,948
20240215,150500,14747519700,22600,22550,22600,22500,2337
20240215,150400,14694823450,22550,22550,22600,22550,1698
20240215,150300,14656527700,22550,22550,22600,22500,1564
20240215,150200,14621269250,22600,22550,22600,22500,1873
20240215,150100,14579024450,22550,22550,22600,22550,1783
20240215,150000,14538817400,22550,22550,22600,22550,1652
20240215,145900,14501562750,22550,22550,22600,22550,2223
20240215,145800,14451418750,22550,22550,22550,22550,4329
20240215,145700,14353799800,22550,22550,22600,22550,2115
20240215,145600,14306103350,22550,22550,22600,22550,1694
20240215,145500,14267903250,22600,22550,22600,22550,2902
20240215,145400,14202447550,22550,22550,22600,22550,4029
20240215,145300,14111556250,22600,22550,22600,22550,1671
20240215,145200,14073868800,22550,22550,22600,22550,1420
20240215,145100,14041837600,22550,22550,22600,22550,1547
20240215,145000,14006950600,22550,22550,22600,22550,1743
20240215,144900,13967628700,22550,22550,22600,22550,2120
20240215,144800,13919815300,22550,22600,22600,22550,2045
20240215,144700,13873666750,22600,22600,22600,22550,1769
20240215,144600,13833768750,22550,22600,22600,22550,2108
20240215,144500,13786217200,22600,22550,22600,22550,1772
20240215,144400,13746219700,22550,22550,22600,22550,4320
20240215,144300,13648800800,22600,22600,22600,22550,976
20240215,144200,13626787950,22550,22600,22600,22550,2258
20240215,144100,13575824650,22600,22650,22650,22550,13103
20240215,144000,13279693650,22600,22600,22650,22600,7118
20240215,143900,13118825250,22600,22600,22600,22600,1683
20240215,143800,13080789450,22600,22600,22650,22600,1464
20240215,143700,13047702150,22600,22600,22650,22600,2746
20240215,143600,12985639200,22600,22600,22650,22600,1884
20240215,143500,12943044450,22650,22650,22650,22600,2092
20240215,143400,12895724700,22650,22650,22650,22600,995
20240215,143300,12873217850,22600,22650,22700,22600,1966
20240215,143200,12828725650,22650,22600,22700,22600,2603
20240215,143100,12769816350,22600,22600,22650,22600,1719
20240215,143000,12730927600,22600,22650,22700,22600,1704
20240215,142900,12692375850,22600,22600,22650,22600,2209
20240215,142800,12642346550,22600,22650,22700,22600,2228
20240215,142700,12591907950,22650,22650,22650,22600,1646
20240215,142600,12554689000,22600,22600,22650,22600,1791
20240215,142500,12514197050,22600,22600,22650,22600,1820
20240215,142400,12473063250,22600,22550,22650,22550,2584
20240215,142300,12414604400,22600,22600,22650,22550,3167
20240215,142200,12343053000,22600,22600,22650,22550,2041
20240215,142100,12296949800,22600,22650,22650,22550,2877
20240215,142000,12231974500,22600,22600,22650,22550,1580
20240215,141900,12196266500,22600,22600,22600,22550,2122
20240215,141800,12148314800,22600,22600,22600,22600,2200
20240215,141700,12098594800,22600,22600,22600,22550,1314
20240215,141600,12068924400,22600,22600,22600,22600,1690
20240215,141500,12030730400,22600,22600,22650,22600,1592
20240215,141400,11994750300,22550,22600,22650,22550,2518
20240215,141300,11937860500,22600,22650,22650,22550,3227
20240215,141200,11864936200,22600,22650,22650,22600,3198
20240215,141100,11792646250,22650,22600,22650,22600,2618
20240215,141000,11733475850,22600,22600,22650,22600,3208
20240215,140900,11660971750,22600,22600,22650,22600,2322
20240215,140800,11608480250,22650,22650,22650,22600,3559
20240215,140700,11527924850,22600,22600,22650,22600,2401
20240215,140600,11473658850,22600,22650,22650,22600,2370
20240215,140500,11420075650,22600,22600,22650,22600,2515
20240215,140400,11363196150,22600,22600,22700,22600,3499
20240215,140300,11283995600,22600,22650,22650,22600,2880
20240215,140200,11218889100,22600,22650,22650,22600,3585
20240215,140100,11137835200,22600,22600,22650,22600,2434
20240215,140000,11082783650,22600,22600,22650,22600,5360
20240215,135900,10961585200,22600,22650,22650,22600,5897
20240215,135800,10828307050,22650,22650,22650,22600,3169
20240215,135700,10756629250,22650,22650,22650,22600,2412
20240215,135600,10702063600,22650,22700,22700,22600,1450
20240215,135500,10669240700,22650,22700,22700,22650,5217
20240215,135400,10551048850,22700,22700,22700,22650,3055
20240215,135300,10481834650,22650,22750,22750,22650,2075
20240215,135200,10434782500,22700,22650,22750,22650,3223
20240215,135100,10361679650,22700,22600,22700,22600,3308
20240215,135000,10286780100,22600,22700,22700,22600,2189
20240215,134900,10237291000,22650,22650,22700,22600,3444
20240215,134800,10159304650,22650,22650,22700,22650,2295
20240215,134700,10107322100,22650,22650,22700,22650,2870
20240215,134600,10042310900,22650,22650,22700,22650,3484
20240215,134500,9963391050,22700,22750,22750,22650,2327
20240215,134400,9910590250,22700,22700,22750,22700,2272
20240215,134300,9859015100,22700,22700,22750,22650,2785
20240215,134200,9795764250,22700,22700,22700,22650,3292
20240215,134100,9721090650,22700,22700,22750,22700,2217
20240215,134000,9670761600,22700,22700,22750,22700,2391
20240215,133900,9616482700,22700,22700,22750,22700,1538
20240215,133800,9581569750,22700,22700,22750,22700,2199
20240215,133700,9531644550,22700,22800,22850,22700,2813
20240215,133600,9467733850,22750,22700,22800,22700,3966
20240215,133500,9377596450,22700,22750,22750,22700,1660
20240215,133400,9339906500,22700,22700,22750,22650,3961
20240215,133300,9250033250,22700,22700,22750,22700,4513
20240215,133200,9147557700,22750,22750,22750,22700,2847
20240215,133100,9082916350,22750,22750,22800,22750,5265
20240215,133000,8963129950,22750,22800,22800,22750,2432
20240215,132900,8907795900,22800,22750,22850,22750,2371
20240215,132800,8853814050,22800,22750,22850,22750,2438
20240215,132700,8798296850,22800,22800,22800,22750,2750
20240215,132600,8735601250,22800,22850,22850,22800,2015
20240215,132500,8689635350,22800,22800,22900,22800,3190
20240215,132400,8616856750,22800,22850,22850,22800,1962
20240215,132300,8572121650,22800,22800,22850,22750,3060
20240215,132200,8502372000,22800,22850,22850,22800,1888
20240215,132100,8459324650,22800,22800,22850,22800,2560
20240215,132000,8400955950,22800,22850,22850,22800,3627
20240215,131900,8318258100,22850,22900,22900,22800,6807
20240215,131800,8162858050,22850,22900,22950,22850,9065
20240215,131700,7955303300,22900,23000,23000,22900,11282
20240215,131600,7696563300,22950,22950,23000,22950,2714
20240215,131500,7634271750,22950,23000,23050,22950,10921
20240215,131400,7383126700,23050,23050,23100,23000,15475
20240215,131300,7026754500,23100,23050,23100,23050,2451
20240215,131200,6970195950,23050,23100,23100,23050,47302
20240215,131100,5877608850,23100,23100,23150,23100,2363
20240215,131000,5823014750,23100,23150,23150,23100,2646
20240215,130900,5761814700,23100,23100,23150,23100,1695
20240215,130800,5722659150,23100,23100,23100,23100,1224
20240215,130700,5694384750,23100,23150,23150,23100,2204
20240215,130600,5643437650,23150,23200,23200,23150,1185
20240215,130500,5615977350,23150,23150,23200,23150,154
20240215,130400,5612411850,23150,23150,23150,23150,453
20240215,130300,5601924900,23150,23200,23200,23150,133
20240215,130200,5598844200,23200,23200,23200,23200,43
20240215,130100,5597846600,23150,23150,23150,23150,370
20240215,130000,5589281100,23200,23200,23200,23150,243
20240215,125900,5583654950,23150,23150,23150,23150,38
20240215,125800,5582775250,23150,23200,23200,23150,961
20240215,125700,5560527400,23200,23150,23200,23150,278
20240215,125600,5554091650,23150,23150,23200,23150,103
20240215,125500,5551704500,23150,23100,23200,23100,1622
20240215,125400,5514130900,23150,23150,23150,23100,207
20240215,125300,5509340850,23200,23150,23200,23100,1918
20240215,125200,5465027550,23150,23150,23150,23150,105
20240215,125100,5462596800,23150,23150,23200,23150,91
20240215,125000,5460489700,23100,23150,23200,23100,1051
20240215,124900,5436163650,23200,23150,23200,23100,113
20240215,124800,5433545300,23150,23200,23200,23150,924
20240215,124700,5412151500,23200,23200,23200,23150,352
20240215,124600,5403990850,23200,23150,23200,23150,188
20240215,124500,5399638150,23150,23150,23150,23150,157
20240215,124400,5396003600,23200,23150,23200,23100,127
20240215,124300,5393059350,23150,23150,23150,23150,367
20240215,124200,5384563300,23150,23150,23150,23150,136
20240215,124100,5381414900,23200,23150,23200,23150,421
20240215,124000,5371660000,23150,23150,23150,23100,562
20240215,123900,5358651950,23150,23150,23150,23150,883
20240215,123800,5338210500,23100,23150,23200,23100,266
20240215,123700,5332054550,23150,23150,23200,23150,1274
20240215,123600,5302561000,23200,23200,23200,23150,162
20240215,123500,5298808100,23150,23200,23200,23100,329
20240215,123400,5291192700,23200,23150,23200,23100,1572
20240215,123300,5254846000,23150,23200,23200,23150,114
20240215,123200,5252203600,23200,23150,23200,23150,174
20240215,123100,5248174700,23150,23200,23200,23150,3472
20240215,123000,5167793950,23200,23200,23200,23150,92
20240215,122900,5165662750,23150,23200,23200,23150,308
20240215,122800,5158522550,23200,23200,23200,23150,123
20240215,122700,5155670900,23200,23200,23200,23150,258
20240215,122600,5149690900,23200,23150,23200,23150,77
20240215,122500,5147907800,23200,23150,23200,23150,115
20240215,122400,5145240450,23150,23200,23200,23150,197
20240215,122300,5140676050,23200,23200,23200,23150,130
20240215,122200,5137662000,23150,23150,23200,23150,108
20240215,122100,5135159800,23200,23200,23200,23150,134
20240215,122000,5132055200,23150,23200,23200,23150,278
20240215,121900,5125607700,23200,23200,23200,23150,190
20240215,121800,5121206450,23200,23200,23200,23150,83
20240215,121700,5119283950,23200,23150,23200,23150,93
20240215,121600,5117130050,23200,23150,23200,23150,191
20240215,121500,5112702300,23150,23150,23200,23150,119
20240215,121400,5109944200,23200,23200,23200,23150,1200
20240215,121300,5082161700,23200,23200,23200,23150,47
20240215,121200,5081073200,23150,23200,23200,23150,105
20240215,121100,5078642350,23150,23200,23200,23150,286
20240215,121000,5072020750,23200,23150,23200,23150,833
20240215,120900,5052736600,23200,23150,23200,23150,416
20240215,120800,5043090600,23150,23200,23200,23150,138
20240215,120700,5039892150,23200,23250,23250,23150,47
20240215,120600,5038802450,23150,23250,23250,23150,3136
20240215,120500,4966156000,23250,23250,23250,23200,229
20240215,120400,4960840100,23250,23250,23250,23200,103
20240215,120300,4958447950,23250,23200,23250,23150,1271
20240215,120200,4928964900,23200,23250,23250,23200,125
20240215,120100,4926063200,23200,23250,23250,23200,180
20240215,120000,4921882900,23250,23250,23250,23200,340
20240215,115900,4913993250,23200,23250,23250,23200,1076
20240215,115800,4889029800,23250,23200,23250,23200,152
20240215,115700,4885501250,23250,23200,23250,23200,1840
20240215,115600,4842808700,23200,23150,23200,23150,364
20240215,115500,4834370550,23200,23200,23200,23150,264
20240215,115400,4828254200,23200,23150,23200,23150,144
20240215,115300,4824916450,23200,23150,23200,23150,295
20240215,115200,4818078650,23150,23200,23200,23150,127
20240215,115100,4815136200,23200,23200,23200,23150,136
20240215,115000,4811983200,23150,23250,23250,23150,642
20240215,114900,4797099800,23200,23200,23250,23200,402
20240215,114800,4787768950,23200,23200,23200,23150,138
20240215,114700,4784573700,23200,23250,23250,23150,317
20240215,114600,4777231500,23250,23200,23250,23150,574
20240215,114500,4763915700,23200,23200,23250,23200,393
20240215,114400,4754795100,23200,23250,23250,23200,723
20240215,114300,4738018750,23250,23150,23250,23150,1692
20240215,114200,4698750150,23150,23200,23200,23150,160
20240215,114100,4695040300,23200,23200,23200,23150,258
20240215,114000,4689057800,23200,23200,23200,23150,311
20240215,113900,4681846800,23200,23200,23250,23150,3118
20240215,113800,4609508700,23150,23150,23200,23150,328
20240215,113700,4601904800,23150,23200,23200,23150,1044
20240215,113600,4577727100,23150,23150,23200,23150,117
20240215,113500,4575016000,23150,23200,23200,23150,997
20240215,113400,4551914600,23200,23150,23200,23100,1225
20240215,113300,4523548450,23150,23100,23150,23100,712
20240215,113200,4507069100,23100,23150,23150,23100,169
20240215,113100,4503162550,23100,23100,23150,23100,168
20240215,113000,4499281700,23100,23050,23150,23050,397
20240215,112900,4490119950,23050,23100,23100,23050,594
20240215,112800,4476401400,23150,23100,23150,23100,630
20240215,112700,4461844850,23050,23050,23100,23050,555
20240215,112600,4449030400,23100,23050,23100,23050,134
20240215,112500,4445936650,23100,23100,23150,23050,1661
20240215,112400,4407625350,23100,23100,23100,23050,7937
20240215,112300,4224662800,23100,23050,23100,23050,522
20240215,112200,4212610400,23100,23050,23100,23050,211
20240215,112100,4207744050,23050,23100,23150,23050,4748
20240215,112000,4098066450,23150,23100,23150,23050,2816
20240215,111900,4033061300,23050,23100,23150,23050,1031
20240215,111800,4009249600,23100,23100,23150,23050,2526
20240215,111700,3950882350,23050,23100,23150,23050,2290
20240215,111600,3897989500,23100,23100,23150,23100,1068
20240215,111500,3873318400,23150,23150,23150,23100,101
20240215,111400,3870984300,23100,23100,23150,23100,208
20240215,111300,3866179400,23150,23100,23150,23100,169
20240215,111200,3862273550,23100,23100,23150,23100,1299
20240215,111100,3832266450,23100,23150,23150,23100,1178
20240215,111000,3805051750,23150,23100,23150,23100,213
20240215,110900,3800129750,23100,23100,23150,23050,791
20240215,110800,3781859350,23100,23150,23150,23100,61
20240215,110700,3780447800,23150,23100,23150,23050,802
20240215,110600,3761923800,23100,23100,23100,23050,328
20240215,110500,3754350250,23100,23050,23150,23050,1383
20240215,110400,3722406750,23100,23100,23150,23100,1898
20240215,110300,3678562450,23150,23150,23150,23100,228
20240215,110200,3673294850,23150,23100,23150,23100,1188
20240215,110100,3645851900,23150,23150,23150,23100,4161
20240215,110000,3549727950,23150,23100,23150,23100,139
20240215,105900,3546516350,23150,23100,23150,23100,108
20240215,105800,3544021100,23100,23100,23150,23100,224
20240215,105700,3538846300,23100,23150,23150,23100,283
20240215,105600,3532298100,23150,23100,23200,23100,574
20240215,105500,3519014950,23150,23150,23150,23150,904
20240215,105400,3498087350,23150,23150,23200,23150,196
20240215,105300,3493549150,23150,23200,23200,23150,637
20240215,105200,3478786700,23150,23200,23200,23150,101
20240215,105100,3476448200,23200,23150,23200,23150,199
20240215,105000,3471840950,23200,23200,23200,23150,1149
20240215,104900,3445214550,23200,23150,23200,23150,289
20240215,104800,3438520050,23200,23200,23200,23150,254
20240215,104700,3432631800,23200,23150,23200,23150,96
20240215,104600,3430408900,23200,23200,23200,23150,111
20240215,104500,3427838600,23150,23200,23200,23100,298
20240215,104400,3420934700,23200,23100,23200,23100,162
20240215,104300,3417183700,23100,23200,23200,23100,1092
20240215,104200,3391914700,23200,23100,23200,23100,319
20240215,104100,3384532800,23100,23150,23200,23100,1306
20240215,104000,3354298000,23150,23200,23200,23150,254
20240215,103900,3348417450,23150,23200,23200,23150,332
20240215,103800,3340731500,23200,23200,23200,23150,301
20240215,103700,3333758650,23150,23200,23200,23150,348
20240215,103600,3325688050,23200,23150,23200,23150,260
20240215,103500,3319666150,23150,23150,23200,23150,230
20240215,103400,3314341400,23150,23200,23200,23100,124
20240215,103300,3311469650,23200,23100,23200,23100,1104
20240215,103200,3285867000,23150,23100,23150,23100,131
20240215,103100,3282835100,23100,23150,23150,23100,700
20240215,103000,3266633900,23150,23100,23150,23100,332
20240215,102900,3258958600,23100,23100,23150,23100,488
20240215,102800,3247671400,23100,23100,23100,23100,425
20240215,102700,3237853900,23100,23100,23100,23100,426
20240215,102600,3228013300,23100,23100,23100,23100,261
20240215,102500,3221984200,23100,23100,23100,23050,979
20240215,102400,3199372150,23100,23100,23150,23100,493
20240215,102300,3187983800,23100,23150,23150,23100,335
20240215,102200,3180231700,23150,23150,23150,23100,1853
20240215,102100,3137416100,23100,23100,23150,23100,4822
20240215,102000,3026022000,23050,23050,23100,23050,396
20240215,101900,3016892550,23050,23050,23050,23050,679
20240215,101800,3001241600,23050,23100,23100,23050,1289
20240215,101700,2971506300,23100,23100,23150,23100,9449
20240215,101600,2753234200,23100,23200,23200,23100,9145
20240215,101500,2541570050,23200,23200,23200,23150,1436
20240215,101400,2508321800,23200,23150,23200,23150,118
20240215,101300,2505587700,23200,23150,23200,23150,204
20240215,101200,2500861250,23150,23200,23200,23150,216
20240215,101100,2495857400,23200,23150,23200,23150,304
20240215,101000,2488810300,23200,23200,23200,23150,1623
20240215,100900,2451162100,23200,23200,23250,23200,486
20240215,100800,2439886850,23200,23200,23250,23200,123
20240215,100700,2437031550,23250,23200,23250,23200,234
20240215,100600,2431602700,23200,23150,23250,23150,232
20240215,100500,2426220200,23200,23200,23200,23200,749
20240215,100400,2408843400,23200,23150,23200,23150,145
20240215,100300,2405479850,23150,23150,23200,23150,255
20240215,100200,2399571150,23150,23200,23200,23150,211
20240215,100100,2394683350,23200,23250,23250,23200,2361
20240215,100000,2339906050,23250,23200,23250,23200,1602
20240215,095900,2302678550,23200,23200,23250,23200,455
20240215,095800,2292122050,23200,23250,23250,23200,275
20240215,095700,2285735200,23250,23200,23250,23200,356
20240215,095600,2277475650,23200,23200,23200,23200,883
20240215,095500,2256990050,23150,23250,23250,23150,1210
20240215,095400,2228957100,23250,23200,23250,23200,908
20240215,095300,2207855900,23200,23200,23200,23150,4429
20240215,095200,2105103750,23200,23250,23250,23200,1571
20240215,095100,2068606500,23250,23200,23250,23200,1001
20240215,095000,2045383250,23200,23250,23250,23200,500
20240215,094900,2033772300,23200,23250,23250,23200,425
20240215,094800,2023898050,23200,23250,23250,23200,2640
20240215,094700,1962518650,23300,23250,23300,23250,491
20240215,094600,1951094450,23250,23300,23300,23250,536
20240215,094500,1938629600,23250,23300,23350,23250,798
20240215,094400,1920023800,23300,23350,23350,23300,1642
20240215,094300,1881749700,23350,23300,23350,23250,4018
20240215,094200,1788116600,23250,23250,23250,23250,531
20240215,094100,1775770850,23250,23300,23300,23250,861
20240215,094000,1755713750,23300,23300,23300,23250,2126
20240215,093900,1706181250,23300,23350,23350,23300,1638
20240215,093800,1667941600,23350,23300,23350,23300,467
20240215,093700,1657049850,23350,23350,23350,23300,773
20240215,093600,1639010600,23350,23250,23350,23250,4434
20240215,093500,1535690000,23300,23300,23300,23250,418
20240215,093400,1525953350,23250,23300,23300,23250,126
20240215,093300,1523020150,23300,23250,23300,23200,1722
20240215,093200,1483001200,23250,23250,23250,23200,1374
20240215,093100,1451058600,23250,23250,23250,23200,274
20240215,093000,1444690700,23250,23200,23250,23200,499
20240215,092900,1433112550,23300,23200,23300,23200,404
20240215,092800,1423722150,23200,23300,23300,23200,2554
20240215,092700,1364332700,23300,23250,23300,23250,278
20240215,092600,1357862800,23250,23250,23300,23250,1800
20240215,092500,1315998500,23300,23250,23300,23250,382
20240215,092400,1307116850,23250,23300,23350,23250,724
20240215,092300,1290255550,23300,23350,23400,23250,5322
20240215,092200,1166089200,23350,23350,23400,23350,1371
20240215,092100,1134071450,23350,23350,23400,23350,634
20240215,092000,1119260150,23400,23300,23400,23300,2846
20240215,091900,1052812600,23300,23250,23350,23250,2203
20240215,091800,1001489000,23250,23300,23300,23250,823
20240215,091700,982348500,23250,23300,23300,23250,2607
20240215,091600,921714650,23300,23350,23350,23300,1606
20240215,091500,884280600,23350,23400,23400,23350,1490
20240215,091400,849488550,23400,23400,23400,23350,594
20240215,091300,835590150,23400,23350,23400,23350,4371
20240215,091200,733506700,23350,23250,23350,23250,2565
20240215,091100,673731450,23250,23250,23300,23250,1432
20240215,091000,640411950,23250,23200,23350,23150,5348
20240215,090900,516019250,23200,23200,23300,23200,3049
20240215,090800,445178500,23100,23200,23250,23100,1977
20240215,090700,399313650,23200,23150,23200,23150,816
20240215,090600,380394050,23150,23200,23250,23150,4476
20240215,090500,276684400,23200,23250,23250,23200,1246
20240215,090400,247769800,23250,23300,23300,23250,737
20240215,090300,230631200,23250,23250,23300,23200,1024
20240215,090200,206820400,23250,23250,23300,23250,1334
20240215,090100,175788500,23300,23350,23350,23250,796
20240215,090000,157238350,23300,23400,23450,23300,6729