stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,194300,225985615,2150,2150,2150,2150,1320
20240216,194200,225985615,2150,2150,2150,2150,0
20240216,194100,225985615,2150,2150,2150,2150,0
20240216,194000,225985615,2150,2150,2150,2150,0
20240216,193900,225985615,2150,2150,2150,2150,0
20240216,193800,225985615,2150,2150,2150,2150,0
20240216,193700,225985615,2150,2150,2150,2150,0
20240216,193600,225985615,2150,2150,2150,2150,0
20240216,193500,225985615,2150,2150,2150,2150,0
20240216,193400,225985615,2150,2150,2150,2150,0
20240216,193300,225985615,2150,2150,2150,2150,0
20240216,193200,225985615,2150,2150,2150,2150,0
20240216,193100,225985615,2150,2150,2150,2150,0
20240216,193000,225985615,2150,2150,2150,2150,0
20240216,192900,225985615,2150,2150,2150,2150,0
20240216,192800,225985615,2150,2150,2150,2150,0
20240216,192700,225985615,2150,2150,2150,2150,0
20240216,192600,225985615,2150,2150,2150,2150,0
20240216,192500,225985615,2150,2150,2150,2150,0
20240216,192400,225985615,2150,2150,2150,2150,0
20240216,192300,225985615,2150,2150,2150,2150,0
20240216,192200,225985615,2150,2150,2150,2150,0
20240216,192100,225985615,2150,2150,2150,2150,0
20240216,192000,225985615,2150,2150,2150,2150,0
20240216,191900,225985615,2150,2150,2150,2150,0
20240216,191800,225985615,2150,2150,2150,2150,0
20240216,191700,225985615,2150,2150,2150,2150,0
20240216,191600,225985615,2150,2150,2150,2150,0
20240216,191500,225985615,2150,2150,2150,2150,0
20240216,191400,225985615,2150,2150,2150,2150,0
20240216,191300,225985615,2150,2150,2150,2150,1320
20240216,191200,225985615,2150,2150,2150,2150,0
20240216,191100,225985615,2150,2150,2150,2150,0
20240216,191000,225985615,2150,2150,2150,2150,0
20240216,190900,225985615,2150,2150,2150,2150,0
20240216,190800,225985615,2150,2150,2150,2150,0
20240216,190700,225985615,2150,2150,2150,2150,0
20240216,190600,225985615,2150,2150,2150,2150,0
20240216,190500,225985615,2150,2150,2150,2150,0
20240216,190400,225985615,2150,2150,2150,2150,0
20240216,190300,225985615,2150,2150,2150,2150,0
20240216,190200,225985615,2150,2150,2150,2150,0
20240216,190100,225985615,2150,2150,2150,2150,0
20240216,190000,225985615,2150,2150,2150,2150,0
20240216,185900,225985615,2150,2150,2150,2150,0
20240216,185800,225985615,2150,2150,2150,2150,0
20240216,185700,225985615,2150,2150,2150,2150,0
20240216,185600,225985615,2150,2150,2150,2150,0
20240216,185500,225985615,2150,2150,2150,2150,0
20240216,185400,225985615,2150,2150,2150,2150,0
20240216,185300,225985615,2150,2150,2150,2150,0
20240216,185200,225985615,2150,2150,2150,2150,0
20240216,185100,225985615,2150,2150,2150,2150,0
20240216,185000,225985615,2150,2150,2150,2150,0
20240216,184900,225985615,2150,2150,2150,2150,0
20240216,184800,225985615,2150,2150,2150,2150,0
20240216,184700,225985615,2150,2150,2150,2150,0
20240216,184600,225985615,2150,2150,2150,2150,0
20240216,184500,225985615,2150,2150,2150,2150,0
20240216,184400,225985615,2150,2150,2150,2150,0
20240216,184300,225985615,2150,2150,2150,2150,1320
20240216,184200,225985615,2150,2150,2150,2150,0
20240216,184100,225985615,2150,2150,2150,2150,0
20240216,184000,225985615,2150,2150,2150,2150,0
20240216,183900,225985615,2150,2150,2150,2150,0
20240216,183800,225985615,2150,2150,2150,2150,0
20240216,183700,225985615,2150,2150,2150,2150,0
20240216,183600,225985615,2150,2150,2150,2150,0
20240216,183500,225985615,2150,2150,2150,2150,0
20240216,183400,225985615,2150,2150,2150,2150,0
20240216,183300,225985615,2150,2150,2150,2150,0
20240216,183200,225985615,2150,2150,2150,2150,0
20240216,183100,225985615,2150,2150,2150,2150,0
20240216,183000,225985615,2150,2150,2150,2150,0
20240216,182900,225985615,2150,2150,2150,2150,0
20240216,182800,225985615,2150,2150,2150,2150,0
20240216,182700,225985615,2150,2150,2150,2150,0
20240216,182600,225985615,2150,2150,2150,2150,0
20240216,182500,225985615,2150,2150,2150,2150,0
20240216,182400,225985615,2150,2150,2150,2150,0
20240216,182300,225985615,2150,2150,2150,2150,0
20240216,182200,225985615,2150,2150,2150,2150,0
20240216,182100,225985615,2150,2150,2150,2150,0
20240216,182000,225985615,2150,2150,2150,2150,0
20240216,181900,225985615,2150,2150,2150,2150,0
20240216,181800,225985615,2150,2150,2150,2150,0
20240216,181700,225985615,2150,2150,2150,2150,0
20240216,181600,225985615,2150,2150,2150,2150,0
20240216,181500,225985615,2150,2150,2150,2150,0
20240216,181400,225985615,2150,2150,2150,2150,0
20240216,181300,225985615,2150,2150,2150,2150,1320
20240216,181200,225985615,2150,2150,2150,2150,0
20240216,181100,225985615,2150,2150,2150,2150,0
20240216,181000,225985615,2150,2150,2150,2150,0
20240216,180900,225985615,2150,2150,2150,2150,0
20240216,180800,225985615,2150,2150,2150,2150,0
20240216,180700,225985615,2150,2150,2150,2150,0
20240216,180600,225985615,2150,2150,2150,2150,0
20240216,180500,225985615,2150,2150,2150,2150,0
20240216,180400,225985615,2150,2150,2150,2150,0
20240216,180300,225985615,2150,2150,2150,2150,0
20240216,180200,225985615,2150,2150,2150,2150,0
20240216,180100,225985615,2150,2150,2150,2150,0
20240216,180000,225985615,2150,2150,2150,2150,0
20240216,175900,225985615,2150,2150,2150,2150,0
20240216,175800,225985615,2150,2150,2150,2150,0
20240216,175700,225985615,2150,2150,2150,2150,0
20240216,175600,225985615,2150,2150,2150,2150,0
20240216,175500,225985615,2150,2150,2150,2150,0
20240216,175400,225985615,2150,2150,2150,2150,0
20240216,175300,225985615,2150,2150,2150,2150,0
20240216,175200,225985615,2150,2150,2150,2150,0
20240216,175100,225985615,2150,2150,2150,2150,0
20240216,175000,225985615,2150,2150,2150,2150,0
20240216,174900,225985615,2150,2150,2150,2150,0
20240216,174800,225985615,2150,2150,2150,2150,0
20240216,174700,225985615,2150,2150,2150,2150,0
20240216,174600,225985615,2150,2150,2150,2150,0
20240216,174500,225985615,2150,2150,2150,2150,0
20240216,174400,225985615,2150,2150,2150,2150,0
20240216,174300,225985615,2150,2150,2150,2150,1320
20240216,174200,225985615,2150,2150,2150,2150,0
20240216,174100,225985615,2150,2150,2150,2150,0
20240216,174000,225985615,2150,2150,2150,2150,0
20240216,173900,225985615,2150,2150,2150,2150,0
20240216,173800,225985615,2150,2150,2150,2150,0
20240216,173700,225985615,2150,2150,2150,2150,0
20240216,173600,225985615,2150,2150,2150,2150,0
20240216,173500,225985615,2150,2150,2150,2150,0
20240216,173400,225985615,2150,2150,2150,2150,0
20240216,173300,225985615,2150,2150,2150,2150,0
20240216,173200,225985615,2150,2150,2150,2150,0
20240216,173100,225985615,2150,2150,2150,2150,0
20240216,173000,225985615,2150,2150,2150,2150,0
20240216,172900,225985615,2150,2150,2150,2150,0
20240216,172800,225985615,2150,2150,2150,2150,0
20240216,172700,225985615,2150,2150,2150,2150,0
20240216,172600,225985615,2150,2150,2150,2150,0
20240216,172500,225985615,2150,2150,2150,2150,0
20240216,172400,225985615,2150,2150,2150,2150,0
20240216,172300,225985615,2150,2150,2150,2150,0
20240216,172200,225985615,2150,2150,2150,2150,0
20240216,172100,225985615,2150,2150,2150,2150,0
20240216,172000,225985615,2150,2150,2150,2150,0
20240216,171900,225985615,2150,2150,2150,2150,0
20240216,171800,225985615,2150,2150,2150,2150,0
20240216,171700,225985615,2150,2150,2150,2150,0
20240216,171600,225985615,2150,2150,2150,2150,0
20240216,171500,225985615,2150,2150,2150,2150,0
20240216,171400,225985615,2150,2150,2150,2150,0
20240216,171300,225985615,2150,2150,2150,2150,1320
20240216,171200,225985615,2150,2150,2150,2150,0
20240216,171100,225985615,2150,2150,2150,2150,0
20240216,171000,225985615,2150,2150,2150,2150,0
20240216,170900,225985615,2150,2150,2150,2150,0
20240216,170800,225985615,2150,2150,2150,2150,0
20240216,170700,225985615,2150,2150,2150,2150,0
20240216,170600,225985615,2150,2150,2150,2150,0
20240216,170500,225985615,2150,2150,2150,2150,0
20240216,170400,225985615,2150,2150,2150,2150,0
20240216,170300,225985615,2150,2150,2150,2150,0
20240216,170200,225985615,2150,2150,2150,2150,0
20240216,170100,225985615,2150,2150,2150,2150,0
20240216,170000,225985615,2150,2150,2150,2150,0
20240216,165900,225985615,2150,2150,2150,2150,0
20240216,165800,225985615,2150,2150,2150,2150,0
20240216,165700,225985615,2150,2150,2150,2150,0
20240216,165600,225985615,2150,2150,2150,2150,0
20240216,165500,225985615,2150,2150,2150,2150,0
20240216,165400,225985615,2150,2150,2150,2150,0
20240216,165300,225985615,2150,2150,2150,2150,0
20240216,165200,225985615,2150,2150,2150,2150,0
20240216,165100,225985615,2150,2150,2150,2150,0
20240216,165000,225985615,2150,2150,2150,2150,0
20240216,164900,225985615,2150,2150,2150,2150,0
20240216,164800,225985615,2150,2150,2150,2150,0
20240216,164700,225985615,2150,2150,2150,2150,0
20240216,164600,225985615,2150,2150,2150,2150,0
20240216,164500,225985615,2150,2150,2150,2150,0
20240216,164400,225985615,2150,2150,2150,2150,0
20240216,164300,225985615,2150,2150,2150,2150,1320
20240216,164200,225985615,2150,2150,2150,2150,0
20240216,164100,225985615,2150,2150,2150,2150,0
20240216,164000,225985615,2150,2150,2150,2150,0
20240216,163900,225985615,2150,2150,2150,2150,0
20240216,163800,225985615,2150,2150,2150,2150,0
20240216,163700,225985615,2150,2150,2150,2150,0
20240216,163600,225985615,2150,2150,2150,2150,0
20240216,163500,225985615,2150,2150,2150,2150,0
20240216,163400,225985615,2150,2150,2150,2150,0
20240216,163300,225985615,2150,2150,2150,2150,0
20240216,163200,225985615,2150,2150,2150,2150,0
20240216,163100,225985615,2150,2150,2150,2150,0
20240216,163000,225985615,2150,2150,2150,2150,0
20240216,162900,225985615,2150,2150,2150,2150,0
20240216,162800,225985615,2150,2150,2150,2150,0
20240216,162700,225985615,2150,2150,2150,2150,0
20240216,162600,225985615,2150,2150,2150,2150,0
20240216,162500,225985615,2150,2150,2150,2150,0
20240216,162400,225985615,2150,2150,2150,2150,0
20240216,162300,225985615,2150,2150,2150,2150,0
20240216,162200,225985615,2150,2150,2150,2150,0
20240216,162100,225985615,2150,2150,2150,2150,0
20240216,162000,225985615,2150,2150,2150,2150,0
20240216,161900,225985615,2150,2150,2150,2150,0
20240216,161800,225985615,2150,2150,2150,2150,0
20240216,161700,225985615,2150,2150,2150,2150,0
20240216,161600,225985615,2150,2150,2150,2150,0
20240216,161500,225985615,2150,2150,2150,2150,0
20240216,161400,225985615,2150,2150,2150,2150,0
20240216,161300,225985615,2150,2150,2150,2150,1320
20240216,161200,225985615,2150,2150,2150,2150,0
20240216,161100,225985615,2150,2150,2150,2150,0
20240216,161000,225985615,2150,2150,2150,2150,0
20240216,160900,225985615,2150,2150,2150,2150,0
20240216,160800,225985615,2150,2150,2150,2150,0
20240216,160700,225985615,2150,2150,2150,2150,0
20240216,160600,225985615,2150,2150,2150,2150,0
20240216,160500,225985615,2150,2150,2150,2150,0
20240216,160400,225985615,2150,2150,2150,2150,0
20240216,160300,225985615,2150,2150,2150,2150,0
20240216,160200,225985615,2150,2150,2150,2150,0
20240216,160100,225985615,2150,2150,2150,2150,0
20240216,160000,225985615,2150,2150,2150,2150,0
20240216,155900,225985615,2150,2150,2150,2150,0
20240216,155800,225985615,2150,2150,2150,2150,0
20240216,155700,225985615,2150,2150,2150,2150,0
20240216,155600,225985615,2150,2150,2150,2150,0
20240216,155500,225985615,2150,2150,2150,2150,0
20240216,155400,225985615,2150,2150,2150,2150,0
20240216,155300,225985615,2150,2150,2150,2150,0
20240216,155200,225985615,2150,2150,2150,2150,0
20240216,155100,225985615,2150,2150,2150,2150,0
20240216,155000,225985615,2150,2150,2150,2150,0
20240216,154900,225985615,2150,2150,2150,2150,0
20240216,154800,225985615,2150,2150,2150,2150,0
20240216,154700,225985615,2150,2150,2150,2150,0
20240216,154600,225985615,2150,2150,2150,2150,0
20240216,154500,225985615,2150,2150,2150,2150,0
20240216,154400,225985615,2150,2150,2150,2150,0
20240216,154300,225985615,2150,2150,2150,2150,1320
20240216,154200,225985615,2150,2150,2150,2150,0
20240216,154100,225985615,2150,2150,2150,2150,0
20240216,154000,225985615,2150,2150,2150,2150,0
20240216,153900,225985615,2150,2150,2150,2150,0
20240216,153800,225985615,2150,2150,2150,2150,0
20240216,153700,225985615,2150,2150,2150,2150,0
20240216,153600,225985615,2150,2150,2150,2150,0
20240216,153500,225985615,2150,2150,2150,2150,0
20240216,153400,225985615,2150,2150,2150,2150,0
20240216,153300,225985615,2150,2150,2150,2150,0
20240216,153200,225985615,2150,2150,2150,2150,0
20240216,153100,225985615,2150,2150,2150,2150,0
20240216,153000,225985615,2150,2150,2150,2150,1320
20240216,152900,223147615,2150,2150,2150,2150,0
20240216,152800,223147615,2150,2150,2150,2150,0
20240216,152700,223147615,2150,2150,2150,2150,0
20240216,152600,223147615,2150,2150,2150,2150,0
20240216,152500,223147615,2150,2150,2150,2150,0
20240216,152400,223147615,2150,2150,2150,2150,0
20240216,152300,223147615,2150,2150,2150,2150,0
20240216,152200,223147615,2150,2150,2150,2150,0
20240216,152100,223147615,2150,2150,2150,2150,0
20240216,152000,223147615,2150,2150,2150,2150,0
20240216,151900,223147615,2150,2145,2155,2145,857
20240216,151800,221306830,2150,2145,2150,2145,6
20240216,151700,221293955,2145,2150,2150,2145,32
20240216,151600,221225180,2150,2145,2150,2145,714
20240216,151500,219690220,2150,2150,2150,2140,1040
20240216,151400,217462275,2150,2145,2150,2145,501
20240216,151300,216385130,2145,2145,2145,2145,71
20240216,151200,216232835,2150,2150,2150,2145,111
20240216,151100,215994685,2150,2150,2150,2150,0
20240216,151000,215994685,2150,2150,2150,2145,2126
20240216,150900,211434285,2145,2145,2145,2145,0
20240216,150800,211434285,2145,2145,2145,2145,1
20240216,150700,211432140,2150,2150,2150,2150,0
20240216,150600,211432140,2150,2150,2150,2150,41
20240216,150500,211343990,2150,2150,2150,2145,232
20240216,150400,210845785,2150,2145,2150,2145,310
20240216,150300,210180785,2145,2145,2145,2145,0
20240216,150200,210180785,2145,2145,2145,2145,2
20240216,150100,210176495,2150,2150,2150,2150,0
20240216,150000,210176495,2150,2150,2150,2150,0
20240216,145900,210176495,2150,2145,2150,2145,7
20240216,145800,210161450,2150,2150,2150,2150,0
20240216,145700,210161450,2150,2150,2150,2150,510
20240216,145600,209064950,2145,2145,2145,2145,100
20240216,145500,208850450,2150,2145,2150,2145,358
20240216,145400,208082535,2145,2145,2145,2145,100
20240216,145300,207868035,2150,2150,2150,2145,189
20240216,145200,207462185,2150,2150,2150,2150,10
20240216,145100,207440685,2145,2145,2145,2145,200
20240216,145000,207011685,2150,2145,2150,2145,101
20240216,144900,206795035,2150,2150,2150,2150,0
20240216,144800,206795035,2150,2150,2150,2145,150
20240216,144700,206472540,2150,2150,2150,2150,0
20240216,144600,206472540,2150,2150,2150,2150,0
20240216,144500,206472540,2150,2150,2150,2150,0
20240216,144400,206472540,2150,2150,2150,2150,0
20240216,144300,206472540,2150,2150,2150,2150,0
20240216,144200,206472540,2150,2150,2150,2150,1
20240216,144100,206470390,2150,2150,2150,2150,69
20240216,144000,206322040,2150,2150,2150,2150,1
20240216,143900,206319890,2145,2145,2145,2145,716
20240216,143800,204784070,2145,2145,2145,2145,0
20240216,143700,204784070,2145,2140,2145,2140,3
20240216,143600,204777645,2145,2145,2145,2145,1
20240216,143500,204775500,2130,2140,2140,2130,2271
20240216,143400,199931245,2145,2145,2145,2145,0
20240216,143300,199931245,2145,2145,2145,2145,287
20240216,143200,199315630,2150,2150,2150,2150,0
20240216,143100,199315630,2150,2150,2150,2150,0
20240216,143000,199315630,2150,2150,2150,2150,4
20240216,142900,199307030,2150,2150,2150,2150,0
20240216,142800,199307030,2150,2150,2150,2150,4
20240216,142700,199298430,2150,2150,2150,2150,100
20240216,142600,199083430,2150,2145,2150,2135,1664
20240216,142500,195526560,2150,2150,2150,2150,0
20240216,142400,195526560,2150,2150,2150,2150,10
20240216,142300,195505060,2150,2150,2150,2150,0
20240216,142200,195505060,2150,2150,2150,2150,1
20240216,142100,195502910,2145,2145,2145,2145,0
20240216,142000,195502910,2145,2155,2155,2145,51
20240216,141900,195393495,2155,2155,2155,2155,0
20240216,141800,195393495,2155,2155,2155,2155,0
20240216,141700,195393495,2155,2155,2155,2155,0
20240216,141600,195393495,2155,2155,2155,2155,0
20240216,141500,195393495,2155,2155,2155,2155,0
20240216,141400,195393495,2155,2155,2155,2155,0
20240216,141300,195393495,2155,2155,2155,2155,1002
20240216,141200,193234185,2155,2155,2155,2155,0
20240216,141100,193234185,2155,2155,2155,2155,0
20240216,141000,193234185,2155,2155,2155,2155,10
20240216,140900,193212635,2145,2145,2145,2145,0
20240216,140800,193212635,2145,2145,2145,2145,0
20240216,140700,193212635,2145,2145,2145,2145,1
20240216,140600,193210490,2140,2145,2145,2140,1200
20240216,140500,190642285,2145,2145,2145,2145,0
20240216,140400,190642285,2145,2150,2150,2145,1568
20240216,140300,187278405,2150,2150,2150,2150,1100
20240216,140200,184913405,2155,2155,2155,2155,30
20240216,140100,184848755,2155,2160,2160,2155,97
20240216,140000,184639450,2160,2160,2160,2160,201
20240216,135900,184205290,2160,2160,2160,2160,1
20240216,135800,184203130,2155,2155,2155,2155,1
20240216,135700,184200975,2155,2160,2160,2155,2
20240216,135600,184196660,2160,2160,2160,2160,0
20240216,135500,184196660,2160,2160,2160,2160,0
20240216,135400,184196660,2160,2160,2160,2160,1
20240216,135300,184194500,2155,2160,2160,2155,53
20240216,135200,184080275,2160,2160,2160,2160,0
20240216,135100,184080275,2160,2155,2160,2155,51
20240216,135000,183970120,2155,2155,2155,2150,134
20240216,134900,183681355,2160,2160,2160,2160,0
20240216,134800,183681355,2160,2160,2160,2160,1
20240216,134700,183679195,2150,2150,2150,2150,1
20240216,134600,183677045,2160,2155,2160,2155,236
20240216,134500,183167460,2160,2155,2160,2155,10
20240216,134400,183145900,2155,2155,2155,2155,7
20240216,134300,183130815,2155,2155,2155,2155,125
20240216,134200,182861440,2155,2155,2155,2155,0
20240216,134100,182861440,2155,2155,2155,2155,13
20240216,134000,182833425,2155,2155,2155,2155,12
20240216,133900,182807565,2155,2155,2160,2155,325
20240216,133800,182107185,2155,2155,2155,2155,0
20240216,133700,182107185,2155,2155,2155,2155,100
20240216,133600,181891685,2155,2155,2155,2155,0
20240216,133500,181891685,2155,2155,2155,2155,1
20240216,133400,181889530,2155,2155,2155,2155,1001
20240216,133300,179732375,2155,2155,2155,2155,2
20240216,133200,179728065,2150,2150,2150,2150,535
20240216,133100,178577815,2150,2150,2150,2150,4
20240216,133000,178569215,2150,2150,2150,2150,12
20240216,132900,178543415,2150,2150,2150,2150,0
20240216,132800,178543415,2150,2150,2150,2150,1011
20240216,132700,176369765,2145,2145,2145,2145,603
20240216,132600,175076330,2145,2145,2145,2145,20
20240216,132500,175033430,2150,2150,2150,2150,0
20240216,132400,175033430,2150,2150,2150,2150,14
20240216,132300,175003330,2150,2145,2150,2145,3107
20240216,132200,168338665,2145,2145,2145,2145,0
20240216,132100,168338665,2145,2140,2145,2140,49
20240216,132000,168233730,2140,2140,2140,2140,60
20240216,131900,168105330,2140,2140,2140,2140,0
20240216,131800,168105330,2140,2140,2140,2140,0
20240216,131700,168105330,2140,2145,2145,2140,2
20240216,131600,168101045,2145,2145,2145,2145,1
20240216,131500,168098900,2140,2140,2140,2140,105
20240216,131400,167874200,2140,2140,2140,2140,2
20240216,131300,167869920,2140,2140,2140,2140,50
20240216,131200,167762920,2140,2140,2140,2140,0
20240216,131100,167762920,2140,2135,2140,2135,34
20240216,131000,167690310,2140,2140,2140,2140,10
20240216,130900,167668910,2140,2140,2140,2140,100
20240216,130800,167454910,2140,2140,2140,2140,203
20240216,130700,167020490,2140,2140,2140,2140,0
20240216,130600,167020490,2140,2140,2140,2140,20
20240216,130500,166977690,2140,2140,2140,2140,1
20240216,130400,166975550,2130,2135,2135,2130,4
20240216,130300,166967025,2140,2140,2140,2140,0
20240216,130200,166967025,2140,2140,2140,2140,6
20240216,130100,166954185,2140,2130,2140,2130,21
20240216,130000,166909415,2135,2135,2135,2135,5
20240216,125900,166898740,2135,2135,2140,2135,222
20240216,125800,166424765,2140,2140,2140,2140,960
20240216,125700,164370365,2140,2140,2140,2130,631
20240216,125600,163025170,2130,2135,2135,2130,6
20240216,125500,163012385,2140,2140,2140,2140,0
20240216,125400,163012385,2140,2140,2140,2140,0
20240216,125300,163012385,2140,2140,2140,2140,0
20240216,125200,163012385,2140,2130,2140,2130,154
20240216,125100,162683840,2135,2135,2135,2135,1
20240216,125000,162681705,2135,2135,2135,2135,0
20240216,124900,162681705,2135,2135,2135,2135,0
20240216,124800,162681705,2135,2135,2135,2135,0
20240216,124700,162681705,2135,2135,2135,2135,15
20240216,124600,162649680,2135,2140,2140,2135,7
20240216,124500,162634715,2140,2135,2140,2135,19
20240216,124400,162594060,2140,2140,2140,2140,0
20240216,124300,162594060,2140,2140,2140,2140,1
20240216,124200,162591920,2145,2145,2145,2145,0
20240216,124100,162591920,2145,2145,2145,2145,1
20240216,124000,162589775,2145,2145,2145,2145,0
20240216,123900,162589775,2145,2140,2145,2140,3
20240216,123800,162583345,2135,2135,2135,2135,0
20240216,123700,162583345,2135,2135,2135,2135,0
20240216,123600,162583345,2135,2135,2135,2135,340
20240216,123500,161857445,2135,2135,2135,2130,517
20240216,123400,160753660,2140,2135,2140,2135,3
20240216,123300,160747245,2140,2140,2140,2140,156
20240216,123200,160413405,2145,2145,2145,2145,100
20240216,123100,160198905,2145,2140,2145,2140,3
20240216,123000,160192480,2145,2145,2145,2140,232
20240216,122900,159695990,2140,2130,2140,2130,96
20240216,122800,159490560,2135,2140,2140,2135,7
20240216,122700,159475590,2145,2145,2145,2145,1
20240216,122600,159473445,2140,2140,2140,2140,107
20240216,122500,159244465,2145,2140,2145,2135,25
20240216,122400,159190965,2145,2145,2145,2145,10
20240216,122300,159169515,2150,2150,2150,2150,2
20240216,122200,159165215,2155,2145,2155,2145,1688
20240216,122100,155534795,2145,2145,2145,2145,0
20240216,122000,155534795,2145,2145,2145,2145,0
20240216,121900,155534795,2145,2135,2145,2135,73
20240216,121800,155378930,2140,2145,2145,2140,3
20240216,121700,155372500,2150,2140,2150,2140,10
20240216,121600,155351090,2130,2135,2135,2130,237
20240216,121500,154845570,2135,2140,2140,2135,3
20240216,121400,154839160,2150,2150,2150,2150,0
20240216,121300,154839160,2150,2150,2150,2150,0
20240216,121200,154839160,2150,2145,2150,2135,18
20240216,121100,154800630,2135,2135,2135,2135,2
20240216,121000,154796360,2150,2150,2150,2150,0
20240216,120900,154796360,2150,2145,2150,2145,11
20240216,120800,154772760,2145,2145,2145,2145,1
20240216,120700,154770615,2150,2150,2150,2150,10
20240216,120600,154749115,2150,2150,2150,2150,1
20240216,120500,154746965,2155,2155,2155,2150,1176
20240216,120400,152212915,2155,2145,2155,2140,4206
20240216,120300,143177840,2145,2120,2145,2120,11620
20240216,120200,118446230,2120,2120,2120,2120,0
20240216,120100,118446230,2120,2115,2120,2115,11
20240216,120000,118422960,2120,2120,2120,2120,0
20240216,115900,118422960,2120,2120,2120,2120,0
20240216,115800,118422960,2120,2120,2120,2120,0
20240216,115700,118422960,2120,2120,2120,2120,10
20240216,115600,118401760,2115,2115,2115,2115,54
20240216,115500,118287550,2120,2120,2120,2120,0
20240216,115400,118287550,2120,2120,2120,2120,0
20240216,115300,118287550,2120,2120,2120,2120,0
20240216,115200,118287550,2120,2120,2120,2120,100
20240216,115100,118075550,2120,2120,2120,2120,0
20240216,115000,118075550,2120,2120,2120,2120,0
20240216,114900,118075550,2120,2120,2120,2120,2
20240216,114800,118071310,2125,2125,2125,2125,0
20240216,114700,118071310,2125,2125,2125,2125,10
20240216,114600,118050060,2120,2120,2120,2120,0
20240216,114500,118050060,2120,2120,2120,2120,0
20240216,114400,118050060,2120,2120,2120,2120,0
20240216,114300,118050060,2120,2120,2120,2120,0
20240216,114200,118050060,2120,2120,2120,2120,0
20240216,114100,118050060,2120,2120,2120,2120,0
20240216,114000,118050060,2120,2120,2120,2120,0
20240216,113900,118050060,2120,2120,2120,2120,0
20240216,113800,118050060,2120,2120,2120,2120,0
20240216,113700,118050060,2120,2120,2120,2120,0
20240216,113600,118050060,2120,2120,2120,2120,0
20240216,113500,118050060,2120,2120,2120,2120,0
20240216,113400,118050060,2120,2120,2120,2120,0
20240216,113300,118050060,2120,2120,2120,2120,0
20240216,113200,118050060,2120,2120,2120,2120,0
20240216,113100,118050060,2120,2120,2120,2120,144
20240216,113000,117744780,2120,2120,2120,2120,300
20240216,112900,117108780,2120,2120,2120,2120,1630
20240216,112800,113653180,2120,2120,2120,2120,1000
20240216,112700,111533180,2120,2120,2120,2120,0
20240216,112600,111533180,2120,2120,2120,2120,0
20240216,112500,111533180,2120,2120,2120,2120,400
20240216,112400,110685180,2120,2120,2120,2120,0
20240216,112300,110685180,2120,2120,2120,2120,17
20240216,112200,110649140,2120,2120,2120,2120,0
20240216,112100,110649140,2120,2120,2120,2120,188
20240216,112000,110250580,2120,2120,2120,2120,0
20240216,111900,110250580,2120,2120,2120,2120,0
20240216,111800,110250580,2120,2120,2120,2120,166
20240216,111700,109898660,2120,2120,2120,2120,0
20240216,111600,109898660,2120,2120,2120,2120,0
20240216,111500,109898660,2120,2120,2120,2120,0
20240216,111400,109898660,2120,2120,2120,2120,0
20240216,111300,109898660,2120,2120,2120,2120,0
20240216,111200,109898660,2120,2120,2120,2120,0
20240216,111100,109898660,2120,2120,2120,2120,0
20240216,111000,109898660,2120,2120,2120,2120,0
20240216,110900,109898660,2120,2115,2120,2110,550
20240216,110800,108738100,2120,2115,2120,2110,13010
20240216,110700,81284265,2120,2120,2120,2120,0
20240216,110600,81284265,2120,2120,2120,2120,1
20240216,110500,81282145,2115,2115,2115,2115,0
20240216,110400,81282145,2115,2115,2115,2115,1000
20240216,110300,79167145,2120,2120,2120,2120,0
20240216,110200,79167145,2120,2120,2120,2120,4
20240216,110100,79158665,2120,2120,2120,2120,0
20240216,110000,79158665,2120,2120,2120,2120,200
20240216,105900,78734665,2120,2120,2120,2120,0
20240216,105800,78734665,2120,2120,2120,2120,0
20240216,105700,78734665,2120,2120,2120,2120,0
20240216,105600,78734665,2120,2120,2120,2120,0
20240216,105500,78734665,2120,2120,2120,2120,1
20240216,105400,78732545,2120,2120,2120,2120,0
20240216,105300,78732545,2120,2120,2120,2120,0
20240216,105200,78732545,2120,2120,2120,2120,0
20240216,105100,78732545,2120,2120,2120,2120,0
20240216,105000,78732545,2120,2120,2120,2120,316
20240216,104900,78062625,2120,2120,2120,2120,0
20240216,104800,78062625,2120,2120,2120,2120,0
20240216,104700,78062625,2120,2120,2120,2120,0
20240216,104600,78062625,2120,2120,2120,2120,47
20240216,104500,77962985,2120,2120,2120,2120,0
20240216,104400,77962985,2120,2120,2120,2120,1
20240216,104300,77960865,2115,2115,2115,2115,1283
20240216,104200,75247320,2115,2115,2115,2115,0
20240216,104100,75247320,2115,2115,2115,2115,0
20240216,104000,75247320,2115,2115,2115,2115,0
20240216,103900,75247320,2115,2115,2115,2115,783
20240216,103800,73591275,2120,2120,2120,2120,655
20240216,103700,72202675,2120,2120,2120,2120,0
20240216,103600,72202675,2120,2120,2120,2120,0
20240216,103500,72202675,2120,2120,2120,2120,0
20240216,103400,72202675,2120,2120,2120,2120,2
20240216,103300,72198435,2120,2120,2120,2120,946
20240216,103200,70192915,2115,2115,2115,2115,0
20240216,103100,70192915,2115,2115,2115,2115,0
20240216,103000,70192915,2115,2115,2115,2115,0
20240216,102900,70192915,2115,2115,2115,2115,0
20240216,102800,70192915,2115,2115,2115,2115,0
20240216,102700,70192915,2115,2115,2115,2115,0
20240216,102600,70192915,2115,2115,2115,2115,600
20240216,102500,68923915,2115,2115,2115,2115,0
20240216,102400,68923915,2115,2115,2115,2115,1000
20240216,102300,66808915,2115,2115,2115,2115,1200
20240216,102200,64270915,2115,2115,2115,2115,1000
20240216,102100,62155915,2120,2120,2120,2120,0
20240216,102000,62155915,2120,2120,2120,2120,0
20240216,101900,62155915,2120,2120,2120,2120,0
20240216,101800,62155915,2120,2120,2120,2120,234
20240216,101700,61659835,2120,2120,2120,2120,0
20240216,101600,61659835,2120,2120,2120,2120,0
20240216,101500,61659835,2120,2120,2120,2120,0
20240216,101400,61659835,2120,2120,2120,2120,0
20240216,101300,61659835,2120,2120,2120,2120,215
20240216,101200,61204035,2125,2125,2125,2125,0
20240216,101100,61204035,2125,2125,2125,2125,20
20240216,101000,61161535,2120,2120,2125,2120,11
20240216,100900,61138210,2115,2115,2115,2115,1000
20240216,100800,59023210,2115,2115,2115,2115,901
20240216,100700,57117595,2120,2120,2120,2120,1
20240216,100600,57115475,2110,2110,2110,2110,0
20240216,100500,57115475,2110,2110,2110,2110,0
20240216,100400,57115475,2110,2110,2110,2110,527
20240216,100300,56003505,2115,2115,2115,2115,273
20240216,100200,55426110,2115,2120,2120,2115,74
20240216,100100,55269595,2115,2115,2115,2115,14
20240216,100000,55239985,2125,2115,2125,2115,5082
20240216,095900,44491545,2115,2120,2125,2115,17
20240216,095800,44455460,2125,2120,2125,2120,147
20240216,095700,44143770,2120,2120,2120,2120,0
20240216,095600,44143770,2120,2125,2125,2120,6
20240216,095500,44131045,2120,2120,2120,2120,83
20240216,095400,43955085,2125,2125,2125,2125,0
20240216,095300,43955085,2125,2125,2125,2125,1
20240216,095200,43952960,2120,2120,2120,2120,0
20240216,095100,43952960,2120,2120,2120,2120,72
20240216,095000,43800320,2125,2125,2125,2125,64
20240216,094900,43664320,2125,2125,2125,2125,593
20240216,094800,42404195,2125,2120,2125,2120,3472
20240216,094700,35031220,2120,2120,2125,2120,57
20240216,094600,34910330,2125,2120,2125,2120,15
20240216,094500,34878465,2120,2115,2120,2115,31
20240216,094400,34812750,2120,2115,2120,2115,1402
20240216,094300,31844700,2115,2120,2120,2115,1963
20240216,094200,27692950,2120,2120,2120,2120,0
20240216,094100,27692950,2120,2120,2120,2120,410
20240216,094000,26823750,2120,2120,2120,2120,500
20240216,093900,25763750,2125,2125,2125,2125,101
20240216,093800,25549125,2125,2125,2125,2125,5
20240216,093700,25538500,2120,2120,2120,2120,2
20240216,093600,25534260,2120,2120,2120,2120,0
20240216,093500,25534260,2120,2120,2120,2120,3
20240216,093400,25527900,2120,2120,2120,2120,1
20240216,093300,25525780,2115,2115,2115,2115,0
20240216,093200,25525780,2115,2120,2120,2115,618
20240216,093100,24218615,2120,2120,2120,2120,1
20240216,093000,24216495,2120,2120,2120,2120,23
20240216,092900,24167735,2120,2120,2120,2120,0
20240216,092800,24167735,2120,2120,2120,2120,0
20240216,092700,24167735,2120,2125,2125,2115,2017
20240216,092600,19901690,2120,2120,2120,2120,0
20240216,092500,19901690,2120,2120,2120,2120,2
20240216,092400,19897450,2125,2125,2125,2125,0
20240216,092300,19897450,2125,2125,2125,2125,0
20240216,092200,19897450,2125,2125,2125,2125,2
20240216,092100,19893200,2115,2120,2120,2115,1006
20240216,092000,17760510,2120,2120,2120,2120,22
20240216,091900,17713870,2120,2120,2120,2120,1000
20240216,091800,15593870,2115,2120,2120,2115,1500
20240216,091700,12417465,2120,2120,2120,2120,0
20240216,091600,12417465,2120,2130,2130,2120,5
20240216,091500,12406835,2130,2130,2130,2130,61
20240216,091400,12276905,2130,2130,2130,2130,10
20240216,091300,12255605,2115,2120,2120,2115,3000
20240216,091200,5909105,2135,2130,2135,2130,100
20240216,091100,5696080,2130,2130,2130,2130,40
20240216,091000,5610880,2130,2120,2130,2120,501
20240216,090900,4543760,2130,2130,2130,2130,126
20240216,090800,4275380,2125,2130,2130,2125,805
20240216,090700,2560755,2130,2130,2130,2130,200
20240216,090600,2134755,2130,2130,2130,2130,70
20240216,090500,1985655,2130,2130,2130,2130,40
20240216,090400,1900455,2130,2130,2130,2130,100
20240216,090300,1687455,2130,2130,2130,2130,0
20240216,090200,1687455,2130,2115,2130,2115,16
20240216,090100,1653600,2120,2120,2120,2120,0
20240216,090000,1653600,2120,2120,2120,2120,780