stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195700,86917706470,17470,17470,17470,17470,63881
20240213,195600,86917706470,17470,17470,17470,17470,0
20240213,195500,86917706470,17470,17470,17470,17470,0
20240213,195400,86917706470,17470,17470,17470,17470,0
20240213,195300,86917706470,17470,17470,17470,17470,0
20240213,195200,86917706470,17470,17470,17470,17470,0
20240213,195100,86917706470,17470,17470,17470,17470,0
20240213,195000,86917706470,17470,17470,17470,17470,0
20240213,194900,86917706470,17470,17470,17470,17470,0
20240213,194800,86917706470,17470,17470,17470,17470,0
20240213,194700,86917706470,17470,17470,17470,17470,0
20240213,194600,86917706470,17470,17470,17470,17470,0
20240213,194500,86917706470,17470,17470,17470,17470,0
20240213,194400,86917706470,17470,17470,17470,17470,0
20240213,194300,86917706470,17470,17470,17470,17470,0
20240213,194200,86917706470,17470,17470,17470,17470,0
20240213,194100,86917706470,17470,17470,17470,17470,0
20240213,194000,86917706470,17470,17470,17470,17470,0
20240213,193900,86917706470,17470,17470,17470,17470,0
20240213,193800,86917706470,17470,17470,17470,17470,0
20240213,193700,86917706470,17470,17470,17470,17470,0
20240213,193600,86917706470,17470,17470,17470,17470,0
20240213,193500,86917706470,17470,17470,17470,17470,0
20240213,193400,86917706470,17470,17470,17470,17470,0
20240213,193300,86917706470,17470,17470,17470,17470,0
20240213,193200,86917706470,17470,17470,17470,17470,0
20240213,193100,86917706470,17470,17470,17470,17470,0
20240213,193000,86917706470,17470,17470,17470,17470,0
20240213,192900,86917706470,17470,17470,17470,17470,0
20240213,192800,86917706470,17470,17470,17470,17470,0
20240213,192700,86917706470,17470,17470,17470,17470,63881
20240213,192600,86917706470,17470,17470,17470,17470,0
20240213,192500,86917706470,17470,17470,17470,17470,0
20240213,192400,86917706470,17470,17470,17470,17470,0
20240213,192300,86917706470,17470,17470,17470,17470,0
20240213,192200,86917706470,17470,17470,17470,17470,0
20240213,192100,86917706470,17470,17470,17470,17470,0
20240213,192000,86917706470,17470,17470,17470,17470,0
20240213,191900,86917706470,17470,17470,17470,17470,0
20240213,191800,86917706470,17470,17470,17470,17470,0
20240213,191700,86917706470,17470,17470,17470,17470,0
20240213,191600,86917706470,17470,17470,17470,17470,0
20240213,191500,86917706470,17470,17470,17470,17470,0
20240213,191400,86917706470,17470,17470,17470,17470,0
20240213,191300,86917706470,17470,17470,17470,17470,0
20240213,191200,86917706470,17470,17470,17470,17470,0
20240213,191100,86917706470,17470,17470,17470,17470,0
20240213,191000,86917706470,17470,17470,17470,17470,0
20240213,190900,86917706470,17470,17470,17470,17470,0
20240213,190800,86917706470,17470,17470,17470,17470,0
20240213,190700,86917706470,17470,17470,17470,17470,0
20240213,190600,86917706470,17470,17470,17470,17470,0
20240213,190500,86917706470,17470,17470,17470,17470,0
20240213,190400,86917706470,17470,17470,17470,17470,0
20240213,190300,86917706470,17470,17470,17470,17470,0
20240213,190200,86917706470,17470,17470,17470,17470,0
20240213,190100,86917706470,17470,17470,17470,17470,0
20240213,190000,86917706470,17470,17470,17470,17470,0
20240213,185900,86917706470,17470,17470,17470,17470,0
20240213,185800,86917706470,17470,17470,17470,17470,0
20240213,185700,86917706470,17470,17470,17470,17470,63881
20240213,185600,86917706470,17470,17470,17470,17470,0
20240213,185500,86917706470,17470,17470,17470,17470,0
20240213,185400,86917706470,17470,17470,17470,17470,0
20240213,185300,86917706470,17470,17470,17470,17470,0
20240213,185200,86917706470,17470,17470,17470,17470,0
20240213,185100,86917706470,17470,17470,17470,17470,0
20240213,185000,86917706470,17470,17470,17470,17470,0
20240213,184900,86917706470,17470,17470,17470,17470,0
20240213,184800,86917706470,17470,17470,17470,17470,0
20240213,184700,86917706470,17470,17470,17470,17470,0
20240213,184600,86917706470,17470,17470,17470,17470,0
20240213,184500,86917706470,17470,17470,17470,17470,0
20240213,184400,86917706470,17470,17470,17470,17470,0
20240213,184300,86917706470,17470,17470,17470,17470,0
20240213,184200,86917706470,17470,17470,17470,17470,0
20240213,184100,86917706470,17470,17470,17470,17470,0
20240213,184000,86917706470,17470,17470,17470,17470,0
20240213,183900,86917706470,17470,17470,17470,17470,0
20240213,183800,86917706470,17470,17470,17470,17470,0
20240213,183700,86917706470,17470,17470,17470,17470,0
20240213,183600,86917706470,17470,17470,17470,17470,0
20240213,183500,86917706470,17470,17470,17470,17470,0
20240213,183400,86917706470,17470,17470,17470,17470,0
20240213,183300,86917706470,17470,17470,17470,17470,0
20240213,183200,86917706470,17470,17470,17470,17470,0
20240213,183100,86917706470,17470,17470,17470,17470,0
20240213,183000,86917706470,17470,17470,17470,17470,0
20240213,182900,86917706470,17470,17470,17470,17470,0
20240213,182800,86917706470,17470,17470,17470,17470,0
20240213,182700,86917706470,17470,17470,17470,17470,63881
20240213,182600,86917706470,17470,17470,17470,17470,0
20240213,182500,86917706470,17470,17470,17470,17470,0
20240213,182400,86917706470,17470,17470,17470,17470,0
20240213,182300,86917706470,17470,17470,17470,17470,0
20240213,182200,86917706470,17470,17470,17470,17470,0
20240213,182100,86917706470,17470,17470,17470,17470,0
20240213,182000,86917706470,17470,17470,17470,17470,0
20240213,181900,86917706470,17470,17470,17470,17470,0
20240213,181800,86917706470,17470,17470,17470,17470,0
20240213,181700,86917706470,17470,17470,17470,17470,0
20240213,181600,86917706470,17470,17470,17470,17470,0
20240213,181500,86917706470,17470,17470,17470,17470,0
20240213,181400,86917706470,17470,17470,17470,17470,0
20240213,181300,86917706470,17470,17470,17470,17470,0
20240213,181200,86917706470,17470,17470,17470,17470,0
20240213,181100,86917706470,17470,17470,17470,17470,0
20240213,181000,86917706470,17470,17470,17470,17470,0
20240213,180900,86917706470,17470,17470,17470,17470,0
20240213,180800,86917706470,17470,17470,17470,17470,0
20240213,180700,86917706470,17470,17470,17470,17470,0
20240213,180600,86917706470,17470,17470,17470,17470,0
20240213,180500,86917706470,17470,17470,17470,17470,0
20240213,180400,86917706470,17470,17470,17470,17470,0
20240213,180300,86917706470,17470,17470,17470,17470,0
20240213,180200,86917706470,17470,17470,17470,17470,0
20240213,180100,86917706470,17470,17470,17470,17470,0
20240213,180000,86917706470,17470,17470,17470,17470,0
20240213,175900,86917706470,17470,17470,17470,17470,0
20240213,175800,86917706470,17470,17470,17470,17470,0
20240213,175700,86917706470,17470,17470,17470,17470,63881
20240213,175600,86917706470,17470,17470,17470,17470,0
20240213,175500,86917706470,17470,17470,17470,17470,0
20240213,175400,86917706470,17470,17470,17470,17470,0
20240213,175300,86917706470,17470,17470,17470,17470,0
20240213,175200,86917706470,17470,17470,17470,17470,0
20240213,175100,86917706470,17470,17470,17470,17470,0
20240213,175000,86917706470,17470,17470,17470,17470,0
20240213,174900,86917706470,17470,17470,17470,17470,0
20240213,174800,86917706470,17470,17470,17470,17470,0
20240213,174700,86917706470,17470,17470,17470,17470,0
20240213,174600,86917706470,17470,17470,17470,17470,0
20240213,174500,86917706470,17470,17470,17470,17470,0
20240213,174400,86917706470,17470,17470,17470,17470,0
20240213,174300,86917706470,17470,17470,17470,17470,0
20240213,174200,86917706470,17470,17470,17470,17470,0
20240213,174100,86917706470,17470,17470,17470,17470,0
20240213,174000,86917706470,17470,17470,17470,17470,0
20240213,173900,86917706470,17470,17470,17470,17470,0
20240213,173800,86917706470,17470,17470,17470,17470,0
20240213,173700,86917706470,17470,17470,17470,17470,0
20240213,173600,86917706470,17470,17470,17470,17470,0
20240213,173500,86917706470,17470,17470,17470,17470,0
20240213,173400,86917706470,17470,17470,17470,17470,0
20240213,173300,86917706470,17470,17470,17470,17470,0
20240213,173200,86917706470,17470,17470,17470,17470,0
20240213,173100,86917706470,17470,17470,17470,17470,0
20240213,173000,86917706470,17470,17470,17470,17470,0
20240213,172900,86917706470,17470,17470,17470,17470,0
20240213,172800,86917706470,17470,17470,17470,17470,0
20240213,172700,86917706470,17470,17470,17470,17470,63881
20240213,172600,86917706470,17470,17470,17470,17470,0
20240213,172500,86917706470,17470,17470,17470,17470,0
20240213,172400,86917706470,17470,17470,17470,17470,0
20240213,172300,86917706470,17470,17470,17470,17470,0
20240213,172200,86917706470,17470,17470,17470,17470,0
20240213,172100,86917706470,17470,17470,17470,17470,0
20240213,172000,86917706470,17470,17470,17470,17470,0
20240213,171900,86917706470,17470,17470,17470,17470,0
20240213,171800,86917706470,17470,17470,17470,17470,0
20240213,171700,86917706470,17470,17470,17470,17470,0
20240213,171600,86917706470,17470,17470,17470,17470,0
20240213,171500,86917706470,17470,17470,17470,17470,0
20240213,171400,86917706470,17470,17470,17470,17470,0
20240213,171300,86917706470,17470,17470,17470,17470,0
20240213,171200,86917706470,17470,17470,17470,17470,0
20240213,171100,86917706470,17470,17470,17470,17470,0
20240213,171000,86917706470,17470,17470,17470,17470,0
20240213,170900,86917706470,17470,17470,17470,17470,0
20240213,170800,86917706470,17470,17470,17470,17470,0
20240213,170700,86917706470,17470,17470,17470,17470,0
20240213,170600,86917706470,17470,17470,17470,17470,0
20240213,170500,86917706470,17470,17470,17470,17470,0
20240213,170400,86917706470,17470,17470,17470,17470,0
20240213,170300,86917706470,17470,17470,17470,17470,0
20240213,170200,86917706470,17470,17470,17470,17470,0
20240213,170100,86917706470,17470,17470,17470,17470,0
20240213,170000,86917706470,17470,17470,17470,17470,0
20240213,165900,86917706470,17470,17470,17470,17470,0
20240213,165800,86917706470,17470,17470,17470,17470,0
20240213,165700,86917706470,17470,17470,17470,17470,63881
20240213,165600,86917706470,17470,17470,17470,17470,0
20240213,165500,86917706470,17470,17470,17470,17470,0
20240213,165400,86917706470,17470,17470,17470,17470,0
20240213,165300,86917706470,17470,17470,17470,17470,0
20240213,165200,86917706470,17470,17470,17470,17470,0
20240213,165100,86917706470,17470,17470,17470,17470,0
20240213,165000,86917706470,17470,17470,17470,17470,0
20240213,164900,86917706470,17470,17470,17470,17470,0
20240213,164800,86917706470,17470,17470,17470,17470,0
20240213,164700,86917706470,17470,17470,17470,17470,0
20240213,164600,86917706470,17470,17470,17470,17470,0
20240213,164500,86917706470,17470,17470,17470,17470,0
20240213,164400,86917706470,17470,17470,17470,17470,0
20240213,164300,86917706470,17470,17470,17470,17470,0
20240213,164200,86917706470,17470,17470,17470,17470,0
20240213,164100,86917706470,17470,17470,17470,17470,0
20240213,164000,86917706470,17470,17470,17470,17470,0
20240213,163900,86917706470,17470,17470,17470,17470,0
20240213,163800,86917706470,17470,17470,17470,17470,0
20240213,163700,86917706470,17470,17470,17470,17470,0
20240213,163600,86917706470,17470,17470,17470,17470,0
20240213,163500,86917706470,17470,17470,17470,17470,0
20240213,163400,86917706470,17470,17470,17470,17470,0
20240213,163300,86917706470,17470,17470,17470,17470,0
20240213,163200,86917706470,17470,17470,17470,17470,0
20240213,163100,86917706470,17470,17470,17470,17470,0
20240213,163000,86917706470,17470,17470,17470,17470,0
20240213,162900,86917706470,17470,17470,17470,17470,0
20240213,162800,86917706470,17470,17470,17470,17470,0
20240213,162700,86917706470,17470,17470,17470,17470,63881
20240213,162600,86917706470,17470,17470,17470,17470,0
20240213,162500,86917706470,17470,17470,17470,17470,0
20240213,162400,86917706470,17470,17470,17470,17470,0
20240213,162300,86917706470,17470,17470,17470,17470,0
20240213,162200,86917706470,17470,17470,17470,17470,0
20240213,162100,86917706470,17470,17470,17470,17470,0
20240213,162000,86917706470,17470,17470,17470,17470,0
20240213,161900,86917706470,17470,17470,17470,17470,0
20240213,161800,86917706470,17470,17470,17470,17470,0
20240213,161700,86917706470,17470,17470,17470,17470,0
20240213,161600,86917706470,17470,17470,17470,17470,0
20240213,161500,86917706470,17470,17470,17470,17470,0
20240213,161400,86917706470,17470,17470,17470,17470,0
20240213,161300,86917706470,17470,17470,17470,17470,0
20240213,161200,86917706470,17470,17470,17470,17470,0
20240213,161100,86917706470,17470,17470,17470,17470,0
20240213,161000,86917706470,17470,17470,17470,17470,0
20240213,160900,86917706470,17470,17470,17470,17470,0
20240213,160800,86917706470,17470,17470,17470,17470,0
20240213,160700,86917706470,17470,17470,17470,17470,0
20240213,160600,86917706470,17470,17470,17470,17470,0
20240213,160500,86917706470,17470,17470,17470,17470,0
20240213,160400,86917706470,17470,17470,17470,17470,0
20240213,160300,86917706470,17470,17470,17470,17470,0
20240213,160200,86917706470,17470,17470,17470,17470,0
20240213,160100,86917706470,17470,17470,17470,17470,0
20240213,160000,86917706470,17470,17470,17470,17470,0
20240213,155900,86917706470,17470,17470,17470,17470,0
20240213,155800,86917706470,17470,17470,17470,17470,0
20240213,155700,86917706470,17470,17470,17470,17470,63881
20240213,155600,86917706470,17470,17470,17470,17470,0
20240213,155500,86917706470,17470,17470,17470,17470,0
20240213,155400,86917706470,17470,17470,17470,17470,0
20240213,155300,86917706470,17470,17470,17470,17470,0
20240213,155200,86917706470,17470,17470,17470,17470,0
20240213,155100,86917706470,17470,17470,17470,17470,0
20240213,155000,86917706470,17470,17470,17470,17470,0
20240213,154900,86917706470,17470,17470,17470,17470,0
20240213,154800,86917706470,17470,17470,17470,17470,0
20240213,154700,86917706470,17470,17470,17470,17470,0
20240213,154600,86917706470,17470,17470,17470,17470,0
20240213,154500,86917706470,17470,17470,17470,17470,0
20240213,154400,86917706470,17470,17470,17470,17470,0
20240213,154300,86917706470,17470,17470,17470,17470,0
20240213,154200,86917706470,17470,17470,17470,17470,0
20240213,154100,86917706470,17470,17470,17470,17470,0
20240213,154000,86917706470,17470,17470,17470,17470,0
20240213,153900,86917706470,17470,17470,17470,17470,0
20240213,153800,86917706470,17470,17470,17470,17470,0
20240213,153700,86917706470,17470,17470,17470,17470,0
20240213,153600,86917706470,17470,17470,17470,17470,0
20240213,153500,86917706470,17470,17470,17470,17470,0
20240213,153400,86917706470,17470,17470,17470,17470,0
20240213,153300,86917706470,17470,17470,17470,17470,0
20240213,153200,86917706470,17470,17470,17470,17470,0
20240213,153100,86917706470,17470,17470,17470,17470,0
20240213,153000,86917706470,17470,17470,17470,17470,63881
20240213,152900,85801705400,17470,17470,17470,17470,0
20240213,152800,85801705400,17470,17470,17470,17470,0
20240213,152700,85801705400,17470,17470,17470,17470,0
20240213,152600,85801705400,17470,17470,17470,17470,0
20240213,152500,85801705400,17470,17470,17470,17470,0
20240213,152400,85801705400,17470,17470,17470,17470,0
20240213,152300,85801705400,17470,17470,17470,17470,0
20240213,152200,85801705400,17470,17470,17470,17470,0
20240213,152100,85801705400,17470,17470,17470,17470,0
20240213,152000,85801705400,17470,17470,17470,17470,0
20240213,151900,85801705400,17470,17470,17480,17460,8293
20240213,151800,85656836500,17470,17490,17490,17470,7945
20240213,151700,85517999400,17480,17480,17490,17470,2961
20240213,151600,85466241270,17470,17490,17500,17470,5679
20240213,151500,85366923780,17500,17480,17500,17470,7621
20240213,151400,85233659600,17480,17470,17480,17460,7426
20240213,151300,85103904010,17470,17470,17470,17460,5348
20240213,151200,85010485700,17470,17460,17470,17460,1761
20240213,151100,84979732260,17460,17470,17470,17460,2326
20240213,151000,84939106790,17470,17480,17490,17460,5111
20240213,150900,84849768890,17470,17460,17480,17460,5233
20240213,150800,84758342070,17460,17420,17470,17420,12853
20240213,150700,84534189700,17420,17420,17420,17410,777
20240213,150600,84520659010,17410,17420,17430,17410,2018
20240213,150500,84485501860,17430,17420,17430,17420,3401
20240213,150400,84426239500,17420,17420,17430,17420,866
20240213,150300,84411151910,17420,17370,17430,17370,10313
20240213,150200,84231634990,17360,17390,17400,17360,12719
20240213,150100,84010650220,17390,17410,17410,17390,3573
20240213,150000,83948489140,17410,17430,17430,17400,3770
20240213,145900,83882830280,17430,17430,17440,17410,5416
20240213,145800,83788445800,17420,17390,17440,17380,11660
20240213,145700,83585544090,17380,17420,17420,17380,12923
20240213,145600,83360677040,17420,17430,17440,17410,4147
20240213,145500,83288428420,17430,17430,17450,17410,9307
20240213,145400,83126299590,17450,17440,17450,17430,2412
20240213,145300,83084239580,17450,17430,17450,17430,5477
20240213,145200,82988715390,17440,17460,17460,17430,10776
20240213,145100,82800842080,17460,17460,17460,17450,2965
20240213,145000,82749081900,17460,17440,17470,17430,7922
20240213,144900,82610891610,17440,17450,17460,17440,2827
20240213,144800,82561564980,17460,17460,17460,17440,5415
20240213,144700,82467069840,17460,17480,17490,17450,5938
20240213,144600,82363356770,17480,17500,17500,17480,6687
20240213,144500,82246381220,17510,17520,17530,17500,4320
20240213,144400,82170707870,17520,17530,17530,17510,5799
20240213,144300,82069068290,17530,17510,17530,17500,5096
20240213,144200,81979814280,17500,17490,17500,17490,5269
20240213,144100,81887620990,17500,17480,17500,17470,3354
20240213,144000,81828978940,17470,17490,17490,17460,2947
20240213,143900,81777482490,17480,17470,17490,17460,1948
20240213,143800,81743448650,17470,17460,17470,17460,2712
20240213,143700,81696089820,17460,17490,17490,17460,932
20240213,143600,81679799060,17490,17470,17490,17470,3690
20240213,143500,81615304970,17470,17470,17500,17450,4484
20240213,143400,81536934680,17470,17440,17470,17430,4656
20240213,143300,81455713310,17450,17440,17450,17440,1974
20240213,143200,81421279920,17440,17440,17450,17440,1830
20240213,143100,81389356900,17440,17450,17450,17430,2422
20240213,143000,81347111060,17440,17450,17450,17430,2851
20240213,142900,81297395750,17460,17440,17460,17430,4339
20240213,142800,81221731290,17440,17440,17450,17430,3573
20240213,142700,81159414200,17440,17430,17450,17430,2277
20240213,142600,81119699160,17440,17440,17440,17420,7458
20240213,142500,80989692470,17430,17460,17470,17430,4745
20240213,142400,80906908240,17470,17460,17470,17450,2469
20240213,142300,80863798490,17460,17490,17490,17450,3126
20240213,142200,80809213520,17470,17470,17480,17450,7547
20240213,142100,80677422920,17460,17480,17490,17460,4516
20240213,142000,80598513930,17480,17510,17510,17480,1724
20240213,141900,80568359800,17500,17510,17520,17500,3052
20240213,141800,80514935310,17510,17520,17520,17510,1321
20240213,141700,80491795060,17520,17510,17520,17510,2669
20240213,141600,80445055670,17510,17540,17540,17510,1870
20240213,141500,80412293000,17540,17510,17540,17500,2846
20240213,141400,80362429990,17510,17490,17510,17480,3386
20240213,141300,80303184960,17490,17470,17500,17460,5968
20240213,141200,80198891590,17460,17470,17470,17460,2581
20240213,141100,80153815440,17480,17470,17480,17460,1454
20240213,141000,80128412140,17470,17470,17470,17460,3799
20240213,140900,80062056530,17480,17490,17490,17470,1637
20240213,140800,80033447810,17490,17470,17490,17460,2752
20240213,140700,79985359240,17470,17450,17470,17440,10173
20240213,140600,79807837310,17460,17470,17470,17450,2113
20240213,140500,79770947040,17470,17470,17470,17460,938
20240213,140400,79754562530,17470,17470,17480,17460,2773
20240213,140300,79706116020,17470,17490,17490,17470,1440
20240213,140200,79680952430,17480,17500,17500,17480,2294
20240213,140100,79640836830,17500,17490,17500,17480,2175
20240213,140000,79602800500,17490,17490,17490,17450,9477
20240213,135900,79437284520,17480,17500,17500,17480,1270
20240213,135800,79415071770,17500,17500,17510,17500,1733
20240213,135700,79384739160,17500,17510,17510,17500,2611
20240213,135600,79339039550,17500,17530,17530,17500,2144
20240213,135500,79301496650,17520,17530,17540,17520,960
20240213,135400,79284670920,17530,17490,17540,17490,4581
20240213,135300,79204454430,17490,17480,17490,17480,4503
20240213,135200,79125732900,17490,17520,17520,17480,6218
20240213,135100,79016890650,17520,17530,17540,17520,4576
20240213,135000,78936693500,17540,17540,17550,17530,1724
20240213,134900,78906456480,17540,17540,17550,17540,1506
20240213,134800,78880038710,17550,17550,17560,17540,2437
20240213,134700,78837271180,17550,17550,17560,17550,2968
20240213,134600,78785178300,17550,17550,17560,17550,2021
20240213,134500,78749700810,17560,17560,17560,17540,4291
20240213,134400,78674395420,17560,17560,17570,17550,3932
20240213,134300,78605365110,17550,17530,17560,17530,4448
20240213,134200,78527309950,17540,17530,17540,17530,2811
20240213,134100,78478010100,17540,17540,17550,17530,1518
20240213,134000,78451383350,17540,17540,17560,17530,3086
20240213,133900,78397240150,17540,17550,17550,17530,2085
20240213,133800,78360666860,17530,17520,17550,17510,7497
20240213,133700,78229203150,17520,17510,17520,17490,1837
20240213,133600,78197049070,17520,17460,17520,17460,4175
20240213,133500,78124070610,17460,17490,17490,17460,2758
20240213,133400,78075880520,17490,17500,17500,17490,3249
20240213,133300,78019052480,17500,17490,17500,17490,1325
20240213,133200,77995874430,17500,17520,17520,17490,4842
20240213,133100,77911102880,17530,17560,17560,17520,9371
20240213,133000,77746676730,17560,17560,17570,17550,3473
20240213,132900,77685687770,17560,17560,17600,17550,10504
20240213,132800,77501174280,17560,17540,17570,17530,5219
20240213,132700,77409598300,17540,17530,17540,17520,3596
20240213,132600,77346557150,17520,17500,17520,17500,6626
20240213,132500,77230522730,17500,17520,17520,17490,4991
20240213,132400,77143173850,17520,17490,17530,17480,6693
20240213,132300,77026002490,17490,17470,17490,17470,3654
20240213,132200,76962129880,17470,17450,17480,17450,4473
20240213,132100,76884027680,17450,17430,17460,17430,3254
20240213,132000,76827273240,17430,17430,17440,17400,6724
20240213,131900,76710144440,17430,17430,17440,17420,3634
20240213,131800,76646817050,17440,17440,17450,17430,5235
20240213,131700,76555527020,17430,17450,17450,17420,4083
20240213,131600,76484338240,17450,17410,17460,17400,11394
20240213,131500,76285752110,17410,17400,17410,17400,2459
20240213,131400,76242950960,17410,17410,17410,17390,1722
20240213,131300,76212984220,17410,17380,17420,17370,5227
20240213,131200,76122037270,17370,17340,17370,17330,8631
20240213,131100,75972363860,17330,17350,17360,17330,8109
20240213,131000,75831719750,17360,17370,17370,17350,4801
20240213,130900,75748390900,17370,17380,17390,17360,7579
20240213,130800,75616736910,17390,17390,17400,17380,2595
20240213,130700,75571622390,17400,17380,17400,17380,2748
20240213,130600,75523834480,17380,17380,17390,17370,4614
20240213,130500,75443640800,17380,17390,17390,17370,8841
20240213,130400,75290008290,17380,17400,17400,17380,7117
20240213,130300,75166231170,17400,17400,17410,17370,18870
20240213,130200,74838110040,17400,17430,17430,17400,20953
20240213,130100,74473364260,17420,17460,17470,17420,8744
20240213,130000,74320933760,17470,17470,17480,17460,2272
20240213,125900,74281245980,17480,17430,17480,17420,6092
20240213,125800,74174999980,17430,17470,17470,17430,9206
20240213,125700,74014414210,17470,17450,17490,17430,10472
20240213,125600,73831656600,17450,17520,17520,17450,32693
20240213,125500,73259860400,17520,17540,17540,17520,5415
20240213,125400,73164932000,17540,17540,17550,17530,1495
20240213,125300,73138708610,17540,17540,17560,17530,3002
20240213,125200,73086061230,17540,17550,17550,17530,4397
20240213,125100,73008935060,17540,17550,17550,17540,916
20240213,125000,72992865440,17550,17580,17580,17540,5317
20240213,124900,72899525640,17580,17590,17590,17570,3361
20240213,124800,72840440110,17580,17580,17590,17570,1522
20240213,124700,72813688170,17580,17590,17590,17570,2665
20240213,124600,72766833420,17590,17600,17600,17590,2691
20240213,124500,72719496110,17600,17640,17640,17590,2294
20240213,124400,72679099020,17640,17590,17640,17560,4910
20240213,124300,72592653320,17600,17550,17600,17520,12427
20240213,124200,72374686810,17550,17610,17620,17550,15957
20240213,124100,72094265300,17610,17670,17690,17580,22399
20240213,124000,71699354550,17680,17690,17700,17640,14338
20240213,123900,71445946470,17690,17660,17690,17650,8236
20240213,123800,71300412770,17670,17630,17680,17610,6994
20240213,123700,71177035590,17650,17680,17730,17630,28450
20240213,123600,70674044600,17670,17600,17680,17590,12611
20240213,123500,70451592710,17590,17590,17610,17570,7187
20240213,123400,70325244770,17580,17570,17590,17570,4636
20240213,123300,70243742010,17570,17600,17600,17570,4505
20240213,123200,70164541600,17600,17590,17600,17580,1217
20240213,123100,70143134550,17590,17610,17620,17570,6200
20240213,123000,70034063440,17610,17590,17620,17580,4967
20240213,122900,69946640570,17590,17580,17590,17560,7647
20240213,122800,69812255300,17580,17580,17580,17570,2239
20240213,122700,69772906460,17580,17590,17590,17570,4915
20240213,122600,69686527350,17580,17560,17580,17560,8408
20240213,122500,69538847960,17570,17560,17570,17560,2233
20240213,122400,69499628970,17570,17580,17580,17560,2073
20240213,122300,69463203710,17580,17590,17590,17570,1415
20240213,122200,69438321910,17590,17570,17600,17560,4327
20240213,122100,69362239520,17560,17570,17580,17560,7714
20240213,122000,69226726620,17580,17580,17590,17570,4732
20240213,121900,69143559980,17590,17590,17590,17580,1226
20240213,121800,69122001230,17590,17600,17620,17580,7089
20240213,121700,68997256610,17600,17610,17620,17600,4240
20240213,121600,68922607820,17620,17620,17630,17620,1566
20240213,121500,68895012130,17630,17630,17640,17610,2767
20240213,121400,68846248610,17630,17640,17640,17630,1275
20240213,121300,68823766770,17630,17640,17650,17630,923
20240213,121200,68807492360,17650,17640,17650,17630,2046
20240213,121100,68771406330,17640,17620,17650,17610,5400
20240213,121000,68676202960,17620,17620,17630,17620,2121
20240213,120900,68638826130,17610,17620,17630,17610,2684
20240213,120800,68591526620,17620,17620,17630,17600,2920
20240213,120700,68540089780,17610,17600,17620,17590,1673
20240213,120600,68510645440,17590,17610,17620,17590,5998
20240213,120500,68405060270,17610,17620,17630,17610,2436
20240213,120400,68362143730,17620,17620,17630,17620,1174
20240213,120300,68341452270,17630,17640,17640,17620,1251
20240213,120200,68319405760,17620,17620,17630,17620,3304
20240213,120100,68261170160,17610,17620,17620,17610,1663
20240213,120000,68231881340,17620,17610,17620,17610,1695
20240213,115900,68202029030,17610,17620,17620,17600,2798
20240213,115800,68152764640,17620,17640,17640,17610,2192
20240213,115700,68114126900,17640,17630,17650,17630,1298
20240213,115600,68091229670,17640,17630,17640,17610,2032
20240213,115500,68055410050,17610,17610,17630,17610,4107
20240213,115400,67983055930,17620,17620,17620,17610,2499
20240213,115300,67939027010,17610,17620,17630,17610,2592
20240213,115200,67893352320,17630,17620,17630,17620,1898
20240213,115100,67859908010,17620,17630,17630,17620,1315
20240213,115000,67836731670,17620,17620,17630,17610,1226
20240213,114900,67815131980,17630,17620,17630,17610,3461
20240213,114800,67754162480,17630,17660,17670,17630,6612
20240213,114700,67637443550,17660,17670,17680,17660,2901
20240213,114600,67586187980,17670,17690,17690,17660,3948
20240213,114500,67516405060,17680,17660,17680,17650,4209
20240213,114400,67442042720,17660,17610,17660,17610,6187
20240213,114300,67332903040,17610,17580,17620,17570,4988
20240213,114200,67245156480,17580,17550,17590,17550,3852
20240213,114100,67177489610,17540,17520,17550,17520,3303
20240213,114000,67119574560,17530,17540,17550,17520,3357
20240213,113900,67060717660,17550,17530,17560,17520,4303
20240213,113800,66985231300,17530,17520,17550,17510,8208
20240213,113700,66841409500,17510,17570,17570,17510,19407
20240213,113600,66501212650,17570,17570,17580,17560,6999
20240213,113500,66378248610,17570,17560,17570,17550,7981
20240213,113400,66238103000,17560,17600,17610,17560,7667
20240213,113300,66103302620,17590,17600,17620,17590,3632
20240213,113200,66039355200,17610,17630,17630,17600,5062
20240213,113100,65950222010,17630,17630,17640,17620,3211
20240213,113000,65893630010,17630,17650,17660,17630,1859
20240213,112900,65860820820,17660,17620,17660,17610,5703
20240213,112800,65760285570,17610,17610,17620,17590,5826
20240213,112700,65657736380,17610,17640,17640,17610,8116
20240213,112600,65514766400,17630,17620,17640,17620,2321
20240213,112500,65473852500,17610,17610,17650,17600,10469
20240213,112400,65289373770,17610,17620,17620,17600,7647
20240213,112300,65154708220,17620,17620,17630,17610,6660
20240213,112200,65037370090,17630,17650,17660,17620,5623
20240213,112100,64938192600,17650,17670,17670,17650,3401
20240213,112000,64878135160,17660,17660,17670,17650,2889
20240213,111900,64827106720,17650,17670,17680,17650,5073
20240213,111800,64737485840,17670,17700,17700,17670,4407
20240213,111700,64659555790,17700,17690,17710,17690,4038
20240213,111600,64588088370,17690,17730,17730,17690,7599
20240213,111500,64453548800,17730,17730,17740,17720,3576
20240213,111400,64390157120,17730,17730,17740,17720,4823
20240213,111300,64304641890,17730,17690,17730,17680,4958
20240213,111200,64216854910,17690,17660,17700,17660,4638
20240213,111100,64134817490,17670,17650,17680,17650,2975
20240213,111000,64082251460,17650,17670,17670,17640,3353
20240213,110900,64023054620,17670,17620,17670,17620,4840
20240213,110800,63937686220,17630,17630,17640,17620,3989
20240213,110700,63867363700,17610,17630,17630,17600,7481
20240213,110600,63735599760,17630,17570,17630,17570,10672
20240213,110500,63547807150,17570,17620,17630,17570,16578
20240213,110400,63255998430,17620,17640,17650,17620,5615
20240213,110300,63156993090,17640,17690,17690,17630,23004
20240213,110200,62750754320,17690,17710,17730,17690,5998
20240213,110100,62644594300,17710,17700,17730,17700,3543
20240213,110000,62581857080,17710,17710,17740,17700,5272
20240213,105900,62488433460,17700,17700,17700,17690,4116
20240213,105800,62415587800,17700,17690,17710,17680,3721
20240213,105700,62349737100,17690,17710,17720,17670,7084
20240213,105600,62224398210,17700,17680,17720,17670,7270
20240213,105500,62095789000,17680,17690,17700,17680,2682
20240213,105400,62048346900,17690,17690,17700,17670,6045
20240213,105300,61941429420,17690,17700,17700,17690,4375
20240213,105200,61864026400,17700,17690,17700,17670,7260
20240213,105100,61735683650,17690,17670,17690,17660,4400
20240213,105000,61657929900,17660,17750,17750,17660,17309
20240213,104900,61351204500,17760,17740,17770,17730,5043
20240213,104800,61261679840,17730,17730,17770,17730,5081
20240213,104700,61171490920,17750,17720,17750,17710,11670
20240213,104600,60964616440,17710,17730,17740,17710,6672
20240213,104500,60846379780,17730,17650,17740,17620,25860
20240213,104400,60389739710,17660,17730,17740,17650,24766
20240213,104300,59951321340,17730,17770,17770,17720,15859
20240213,104200,59669933560,17770,17810,17810,17770,13094
20240213,104100,59437041350,17800,17880,17880,17800,18295
20240213,104000,59110661590,17880,17900,17900,17870,2533
20240213,103900,59065355670,17890,17850,17900,17850,2349
20240213,103800,59023397250,17850,17840,17850,17830,6734
20240213,103700,58903262380,17840,17890,17900,17830,12314
20240213,103600,58683423530,17890,17940,17970,17890,10630
20240213,103500,58492931240,17940,17930,17950,17920,3247
20240213,103400,58434701550,17930,17970,17990,17920,7888
20240213,103300,58293042980,17960,17900,17980,17880,10031
20240213,103200,58113273380,17900,17960,17970,17900,12633
20240213,103100,57886743640,17970,18030,18030,17970,8734
20240213,103000,57729646030,18030,18020,18030,17980,18553
20240213,102900,57395638020,18010,18030,18030,17990,10545
20240213,102800,57205673970,18030,17980,18030,17970,21814
20240213,102700,56813033890,17980,17940,17990,17940,13893
20240213,102600,56563385280,17940,17900,17940,17890,6414
20240213,102500,56448503180,17900,17900,17900,17880,4052
20240213,102400,56376001410,17900,17860,17900,17840,8191
20240213,102300,56229648900,17870,17860,17870,17860,4834
20240213,102200,56143286910,17870,17860,17870,17860,3151
20240213,102100,56086989060,17860,17820,17890,17780,14438
20240213,102000,55829705620,17830,17830,17840,17820,2698
20240213,101900,55781604130,17830,17820,17840,17800,6118
20240213,101800,55672614380,17820,17850,17860,17820,6463
20240213,101700,55557339040,17850,17820,17860,17810,8885
20240213,101600,55398870900,17830,17820,17840,17810,4957
20240213,101500,55310513260,17820,17800,17820,17750,17234
20240213,101400,55004215500,17800,17810,17830,17730,36855
20240213,101300,54349031730,17810,17860,17860,17810,29495
20240213,101200,53823178310,17850,17940,17940,17850,7038
20240213,101100,53697336650,17940,17890,17970,17870,15447
20240213,101000,53420684460,17890,17900,17920,17890,6842
20240213,100900,53298204330,17900,17900,17920,17890,11214
20240213,100800,53097412960,17900,17920,17940,17900,12258
20240213,100700,52877848190,17920,18050,18050,17910,20109
20240213,100600,52516126220,18040,17950,18080,17950,34873
20240213,100500,51887769030,17950,17880,17950,17880,19902
20240213,100400,51530930040,17880,17870,17910,17830,25883
20240213,100300,51068613120,17870,17920,17920,17870,22219
20240213,100200,50670977350,17910,17900,17960,17890,13115
20240213,100100,50435904250,17890,17910,17930,17850,35430
20240213,100000,49801872950,17910,17990,18000,17900,42731
20240213,095900,49035442800,18000,18000,18020,17990,13946
20240213,095800,48784406970,18000,17970,18070,17950,35272
20240213,095700,48149485270,17970,17980,18000,17970,20230
20240213,095600,47785669130,17980,18010,18020,17950,46077
20240213,095500,46956996330,18010,18070,18090,18000,39552
20240213,095400,46243771690,18070,18040,18140,18000,63334
20240213,095300,45100329510,18040,18060,18060,18010,40840
20240213,095200,44363604270,18050,18140,18140,18000,94301
20240213,095100,42659254800,18140,18100,18230,18100,107630
20240213,095000,40702703960,18120,18100,18240,18100,108527
20240213,094900,38731384680,18100,18130,18240,18100,172068
20240213,094800,35605188190,18140,17920,18150,17920,159918
20240213,094700,32720383320,17930,17900,17930,17890,49188
20240213,094600,31839137960,17890,17840,17920,17840,61539
20240213,094500,30738008000,17840,17720,17850,17710,35788
20240213,094400,30101538970,17730,17700,17730,17660,31206
20240213,094300,29549564910,17700,17720,17720,17650,27263
20240213,094200,29067378370,17710,17750,17810,17710,33702
20240213,094100,28468689190,17740,17830,17840,17670,74115
20240213,094000,27152619900,17830,17760,17870,17760,60129
20240213,093900,26081632470,17770,17780,17800,17760,49850
20240213,093800,25195321810,17790,17700,17790,17680,58257
20240213,093700,24161152310,17710,17580,17770,17570,92792
20240213,093600,22520854650,17580,17500,17580,17490,44136
20240213,093500,21746448200,17500,17400,17500,17400,15806
20240213,093400,21470329700,17400,17400,17410,17350,17296
20240213,093300,21169846780,17400,17400,17420,17370,10212
20240213,093200,20992297710,17400,17430,17460,17370,30728
20240213,093100,20457217200,17420,17460,17520,17420,25733
20240213,093000,20007730260,17470,17560,17570,17460,47600
20240213,092900,19173781000,17560,17470,17580,17450,78207
20240213,092800,17803346210,17470,17430,17510,17430,76250
20240213,092700,16470901410,17420,17370,17430,17360,37438
20240213,092600,15819889490,17360,17340,17390,17310,27555
20240213,092500,15341901840,17330,17230,17340,17220,33657
20240213,092400,14760056640,17240,17240,17250,17230,6766
20240213,092300,14643425280,17240,17250,17250,17220,7241
20240213,092200,14518637020,17250,17200,17270,17200,9495
20240213,092100,14354933520,17220,17210,17230,17200,6909
20240213,092000,14236014090,17210,17220,17230,17190,16213
20240213,091900,13957017110,17220,17180,17220,17170,12528
20240213,091800,13741596900,17180,17270,17280,17150,37813
20240213,091700,13090731190,17280,17260,17340,17250,11804
20240213,091600,12886695910,17250,17280,17290,17240,24020
20240213,091500,12472072830,17280,17310,17360,17270,32750
20240213,091400,11904675680,17310,17370,17380,17280,50235
20240213,091300,11034675990,17370,17280,17440,17270,97378
20240213,091200,9344997870,17280,17250,17290,17210,68433
20240213,091100,8163700600,17250,17210,17250,17180,60122
20240213,091000,7128484630,17220,17040,17240,17030,69649
20240213,090900,5934083770,17040,17040,17070,17030,9911
20240213,090800,5765063660,17040,17060,17100,17000,17975
20240213,090700,5458375250,17060,16990,17070,16950,23513
20240213,090600,5058456430,16980,17030,17030,16980,38648
20240213,090500,4401276630,17020,17070,17100,17020,35126
20240213,090400,3802100610,17070,17020,17140,17020,28664
20240213,090300,3312305900,17020,17130,17140,17020,32433
20240213,090200,2758651890,17130,17030,17160,17030,46779
20240213,090100,1959548950,17020,16980,17050,16980,30274
20240213,090000,1444949330,16960,16880,17000,16880,84958