stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,203400,45776569720,6640,6640,6640,6640,23523
20240216,203300,45776569720,6640,6640,6640,6640,0
20240216,203200,45776569720,6640,6640,6640,6640,0
20240216,203100,45776569720,6640,6640,6640,6640,0
20240216,203000,45776569720,6640,6640,6640,6640,0
20240216,202900,45776569720,6640,6640,6640,6640,0
20240216,202800,45776569720,6640,6640,6640,6640,0
20240216,202700,45776569720,6640,6640,6640,6640,0
20240216,202600,45776569720,6640,6640,6640,6640,0
20240216,202500,45776569720,6640,6640,6640,6640,0
20240216,202400,45776569720,6640,6640,6640,6640,0
20240216,202300,45776569720,6640,6640,6640,6640,0
20240216,202200,45776569720,6640,6640,6640,6640,0
20240216,202100,45776569720,6640,6640,6640,6640,0
20240216,202000,45776569720,6640,6640,6640,6640,0
20240216,201900,45776569720,6640,6640,6640,6640,0
20240216,201800,45776569720,6640,6640,6640,6640,0
20240216,201700,45776569720,6640,6640,6640,6640,0
20240216,201600,45776569720,6640,6640,6640,6640,0
20240216,201500,45776569720,6640,6640,6640,6640,0
20240216,201400,45776569720,6640,6640,6640,6640,0
20240216,201300,45776569720,6640,6640,6640,6640,0
20240216,201200,45776569720,6640,6640,6640,6640,0
20240216,201100,45776569720,6640,6640,6640,6640,0
20240216,201000,45776569720,6640,6640,6640,6640,0
20240216,200900,45776569720,6640,6640,6640,6640,0
20240216,200800,45776569720,6640,6640,6640,6640,0
20240216,200700,45776569720,6640,6640,6640,6640,0
20240216,200600,45776569720,6640,6640,6640,6640,0
20240216,200500,45776569720,6640,6640,6640,6640,0
20240216,200400,45776569720,6640,6640,6640,6640,23523
20240216,200300,45776569720,6640,6640,6640,6640,0
20240216,200200,45776569720,6640,6640,6640,6640,0
20240216,200100,45776569720,6640,6640,6640,6640,0
20240216,200000,45776569720,6640,6640,6640,6640,0
20240216,195900,45776569720,6640,6640,6640,6640,0
20240216,195800,45776569720,6640,6640,6640,6640,0
20240216,195700,45776569720,6640,6640,6640,6640,0
20240216,195600,45776569720,6640,6640,6640,6640,0
20240216,195500,45776569720,6640,6640,6640,6640,0
20240216,195400,45776569720,6640,6640,6640,6640,0
20240216,195300,45776569720,6640,6640,6640,6640,0
20240216,195200,45776569720,6640,6640,6640,6640,0
20240216,195100,45776569720,6640,6640,6640,6640,0
20240216,195000,45776569720,6640,6640,6640,6640,0
20240216,194900,45776569720,6640,6640,6640,6640,0
20240216,194800,45776569720,6640,6640,6640,6640,0
20240216,194700,45776569720,6640,6640,6640,6640,0
20240216,194600,45776569720,6640,6640,6640,6640,0
20240216,194500,45776569720,6640,6640,6640,6640,0
20240216,194400,45776569720,6640,6640,6640,6640,0
20240216,194300,45776569720,6640,6640,6640,6640,0
20240216,194200,45776569720,6640,6640,6640,6640,0
20240216,194100,45776569720,6640,6640,6640,6640,0
20240216,194000,45776569720,6640,6640,6640,6640,0
20240216,193900,45776569720,6640,6640,6640,6640,0
20240216,193800,45776569720,6640,6640,6640,6640,0
20240216,193700,45776569720,6640,6640,6640,6640,0
20240216,193600,45776569720,6640,6640,6640,6640,0
20240216,193500,45776569720,6640,6640,6640,6640,0
20240216,193400,45776569720,6640,6640,6640,6640,23523
20240216,193300,45776569720,6640,6640,6640,6640,0
20240216,193200,45776569720,6640,6640,6640,6640,0
20240216,193100,45776569720,6640,6640,6640,6640,0
20240216,193000,45776569720,6640,6640,6640,6640,0
20240216,192900,45776569720,6640,6640,6640,6640,0
20240216,192800,45776569720,6640,6640,6640,6640,0
20240216,192700,45776569720,6640,6640,6640,6640,0
20240216,192600,45776569720,6640,6640,6640,6640,0
20240216,192500,45776569720,6640,6640,6640,6640,0
20240216,192400,45776569720,6640,6640,6640,6640,0
20240216,192300,45776569720,6640,6640,6640,6640,0
20240216,192200,45776569720,6640,6640,6640,6640,0
20240216,192100,45776569720,6640,6640,6640,6640,0
20240216,192000,45776569720,6640,6640,6640,6640,0
20240216,191900,45776569720,6640,6640,6640,6640,0
20240216,191800,45776569720,6640,6640,6640,6640,0
20240216,191700,45776569720,6640,6640,6640,6640,0
20240216,191600,45776569720,6640,6640,6640,6640,0
20240216,191500,45776569720,6640,6640,6640,6640,0
20240216,191400,45776569720,6640,6640,6640,6640,0
20240216,191300,45776569720,6640,6640,6640,6640,0
20240216,191200,45776569720,6640,6640,6640,6640,0
20240216,191100,45776569720,6640,6640,6640,6640,0
20240216,191000,45776569720,6640,6640,6640,6640,0
20240216,190900,45776569720,6640,6640,6640,6640,0
20240216,190800,45776569720,6640,6640,6640,6640,0
20240216,190700,45776569720,6640,6640,6640,6640,0
20240216,190600,45776569720,6640,6640,6640,6640,0
20240216,190500,45776569720,6640,6640,6640,6640,0
20240216,190400,45776569720,6640,6640,6640,6640,23523
20240216,190300,45776569720,6640,6640,6640,6640,0
20240216,190200,45776569720,6640,6640,6640,6640,0
20240216,190100,45776569720,6640,6640,6640,6640,0
20240216,190000,45776569720,6640,6640,6640,6640,0
20240216,185900,45776569720,6640,6640,6640,6640,0
20240216,185800,45776569720,6640,6640,6640,6640,0
20240216,185700,45776569720,6640,6640,6640,6640,0
20240216,185600,45776569720,6640,6640,6640,6640,0
20240216,185500,45776569720,6640,6640,6640,6640,0
20240216,185400,45776569720,6640,6640,6640,6640,0
20240216,185300,45776569720,6640,6640,6640,6640,0
20240216,185200,45776569720,6640,6640,6640,6640,0
20240216,185100,45776569720,6640,6640,6640,6640,0
20240216,185000,45776569720,6640,6640,6640,6640,0
20240216,184900,45776569720,6640,6640,6640,6640,0
20240216,184800,45776569720,6640,6640,6640,6640,0
20240216,184700,45776569720,6640,6640,6640,6640,0
20240216,184600,45776569720,6640,6640,6640,6640,0
20240216,184500,45776569720,6640,6640,6640,6640,0
20240216,184400,45776569720,6640,6640,6640,6640,0
20240216,184300,45776569720,6640,6640,6640,6640,0
20240216,184200,45776569720,6640,6640,6640,6640,0
20240216,184100,45776569720,6640,6640,6640,6640,0
20240216,184000,45776569720,6640,6640,6640,6640,0
20240216,183900,45776569720,6640,6640,6640,6640,0
20240216,183800,45776569720,6640,6640,6640,6640,0
20240216,183700,45776569720,6640,6640,6640,6640,0
20240216,183600,45776569720,6640,6640,6640,6640,0
20240216,183500,45776569720,6640,6640,6640,6640,0
20240216,183400,45776569720,6640,6640,6640,6640,23523
20240216,183300,45776569720,6640,6640,6640,6640,0
20240216,183200,45776569720,6640,6640,6640,6640,0
20240216,183100,45776569720,6640,6640,6640,6640,0
20240216,183000,45776569720,6640,6640,6640,6640,0
20240216,182900,45776569720,6640,6640,6640,6640,0
20240216,182800,45776569720,6640,6640,6640,6640,0
20240216,182700,45776569720,6640,6640,6640,6640,0
20240216,182600,45776569720,6640,6640,6640,6640,0
20240216,182500,45776569720,6640,6640,6640,6640,0
20240216,182400,45776569720,6640,6640,6640,6640,0
20240216,182300,45776569720,6640,6640,6640,6640,0
20240216,182200,45776569720,6640,6640,6640,6640,0
20240216,182100,45776569720,6640,6640,6640,6640,0
20240216,182000,45776569720,6640,6640,6640,6640,0
20240216,181900,45776569720,6640,6640,6640,6640,0
20240216,181800,45776569720,6640,6640,6640,6640,0
20240216,181700,45776569720,6640,6640,6640,6640,0
20240216,181600,45776569720,6640,6640,6640,6640,0
20240216,181500,45776569720,6640,6640,6640,6640,0
20240216,181400,45776569720,6640,6640,6640,6640,0
20240216,181300,45776569720,6640,6640,6640,6640,0
20240216,181200,45776569720,6640,6640,6640,6640,0
20240216,181100,45776569720,6640,6640,6640,6640,0
20240216,181000,45776569720,6640,6640,6640,6640,0
20240216,180900,45776569720,6640,6640,6640,6640,0
20240216,180800,45776569720,6640,6640,6640,6640,0
20240216,180700,45776569720,6640,6640,6640,6640,0
20240216,180600,45776569720,6640,6640,6640,6640,0
20240216,180500,45776569720,6640,6640,6640,6640,0
20240216,180400,45776569720,6640,6640,6640,6640,23523
20240216,180300,45776569720,6640,6640,6640,6640,0
20240216,180200,45776569720,6640,6640,6640,6640,0
20240216,180100,45776569720,6640,6640,6640,6640,0
20240216,180000,45776569720,6640,6640,6640,6640,0
20240216,175900,45776569720,6640,6640,6640,6640,0
20240216,175800,45776569720,6640,6640,6640,6640,0
20240216,175700,45776569720,6640,6640,6640,6640,0
20240216,175600,45776569720,6640,6640,6640,6640,0
20240216,175500,45776569720,6640,6640,6640,6640,0
20240216,175400,45776569720,6640,6640,6640,6640,0
20240216,175300,45776569720,6640,6640,6640,6640,0
20240216,175200,45776569720,6640,6640,6640,6640,0
20240216,175100,45776569720,6640,6640,6640,6640,0
20240216,175000,45776569720,6640,6640,6640,6640,0
20240216,174900,45776569720,6640,6640,6640,6640,0
20240216,174800,45776569720,6640,6640,6640,6640,0
20240216,174700,45776569720,6640,6640,6640,6640,0
20240216,174600,45776569720,6640,6640,6640,6640,0
20240216,174500,45776569720,6640,6640,6640,6640,0
20240216,174400,45776569720,6640,6640,6640,6640,0
20240216,174300,45776569720,6640,6640,6640,6640,0
20240216,174200,45776569720,6640,6640,6640,6640,0
20240216,174100,45776569720,6640,6640,6640,6640,0
20240216,174000,45776569720,6640,6640,6640,6640,0
20240216,173900,45776569720,6640,6640,6640,6640,0
20240216,173800,45776569720,6640,6640,6640,6640,0
20240216,173700,45776569720,6640,6640,6640,6640,0
20240216,173600,45776569720,6640,6640,6640,6640,0
20240216,173500,45776569720,6640,6640,6640,6640,0
20240216,173400,45776569720,6640,6640,6640,6640,23523
20240216,173300,45776569720,6640,6640,6640,6640,0
20240216,173200,45776569720,6640,6640,6640,6640,0
20240216,173100,45776569720,6640,6640,6640,6640,0
20240216,173000,45776569720,6640,6640,6640,6640,0
20240216,172900,45776569720,6640,6640,6640,6640,0
20240216,172800,45776569720,6640,6640,6640,6640,0
20240216,172700,45776569720,6640,6640,6640,6640,0
20240216,172600,45776569720,6640,6640,6640,6640,0
20240216,172500,45776569720,6640,6640,6640,6640,0
20240216,172400,45776569720,6640,6640,6640,6640,0
20240216,172300,45776569720,6640,6640,6640,6640,0
20240216,172200,45776569720,6640,6640,6640,6640,0
20240216,172100,45776569720,6640,6640,6640,6640,0
20240216,172000,45776569720,6640,6640,6640,6640,0
20240216,171900,45776569720,6640,6640,6640,6640,0
20240216,171800,45776569720,6640,6640,6640,6640,0
20240216,171700,45776569720,6640,6640,6640,6640,0
20240216,171600,45776569720,6640,6640,6640,6640,0
20240216,171500,45776569720,6640,6640,6640,6640,0
20240216,171400,45776569720,6640,6640,6640,6640,0
20240216,171300,45776569720,6640,6640,6640,6640,0
20240216,171200,45776569720,6640,6640,6640,6640,0
20240216,171100,45776569720,6640,6640,6640,6640,0
20240216,171000,45776569720,6640,6640,6640,6640,0
20240216,170900,45776569720,6640,6640,6640,6640,0
20240216,170800,45776569720,6640,6640,6640,6640,0
20240216,170700,45776569720,6640,6640,6640,6640,0
20240216,170600,45776569720,6640,6640,6640,6640,0
20240216,170500,45776569720,6640,6640,6640,6640,0
20240216,170400,45776569720,6640,6640,6640,6640,23523
20240216,170300,45776569720,6640,6640,6640,6640,0
20240216,170200,45776569720,6640,6640,6640,6640,0
20240216,170100,45776569720,6640,6640,6640,6640,0
20240216,170000,45776569720,6640,6640,6640,6640,0
20240216,165900,45776569720,6640,6640,6640,6640,0
20240216,165800,45776569720,6640,6640,6640,6640,0
20240216,165700,45776569720,6640,6640,6640,6640,0
20240216,165600,45776569720,6640,6640,6640,6640,0
20240216,165500,45776569720,6640,6640,6640,6640,0
20240216,165400,45776569720,6640,6640,6640,6640,0
20240216,165300,45776569720,6640,6640,6640,6640,0
20240216,165200,45776569720,6640,6640,6640,6640,0
20240216,165100,45776569720,6640,6640,6640,6640,0
20240216,165000,45776569720,6640,6640,6640,6640,0
20240216,164900,45776569720,6640,6640,6640,6640,0
20240216,164800,45776569720,6640,6640,6640,6640,0
20240216,164700,45776569720,6640,6640,6640,6640,0
20240216,164600,45776569720,6640,6640,6640,6640,0
20240216,164500,45776569720,6640,6640,6640,6640,0
20240216,164400,45776569720,6640,6640,6640,6640,0
20240216,164300,45776569720,6640,6640,6640,6640,0
20240216,164200,45776569720,6640,6640,6640,6640,0
20240216,164100,45776569720,6640,6640,6640,6640,0
20240216,164000,45776569720,6640,6640,6640,6640,0
20240216,163900,45776569720,6640,6640,6640,6640,0
20240216,163800,45776569720,6640,6640,6640,6640,0
20240216,163700,45776569720,6640,6640,6640,6640,0
20240216,163600,45776569720,6640,6640,6640,6640,0
20240216,163500,45776569720,6640,6640,6640,6640,0
20240216,163400,45776569720,6640,6640,6640,6640,23523
20240216,163300,45776569720,6640,6640,6640,6640,0
20240216,163200,45776569720,6640,6640,6640,6640,0
20240216,163100,45776569720,6640,6640,6640,6640,0
20240216,163000,45776569720,6640,6640,6640,6640,0
20240216,162900,45776569720,6640,6640,6640,6640,0
20240216,162800,45776569720,6640,6640,6640,6640,0
20240216,162700,45776569720,6640,6640,6640,6640,0
20240216,162600,45776569720,6640,6640,6640,6640,0
20240216,162500,45776569720,6640,6640,6640,6640,0
20240216,162400,45776569720,6640,6640,6640,6640,0
20240216,162300,45776569720,6640,6640,6640,6640,0
20240216,162200,45776569720,6640,6640,6640,6640,0
20240216,162100,45776569720,6640,6640,6640,6640,0
20240216,162000,45776569720,6640,6640,6640,6640,0
20240216,161900,45776569720,6640,6640,6640,6640,0
20240216,161800,45776569720,6640,6640,6640,6640,0
20240216,161700,45776569720,6640,6640,6640,6640,0
20240216,161600,45776569720,6640,6640,6640,6640,0
20240216,161500,45776569720,6640,6640,6640,6640,0
20240216,161400,45776569720,6640,6640,6640,6640,0
20240216,161300,45776569720,6640,6640,6640,6640,0
20240216,161200,45776569720,6640,6640,6640,6640,0
20240216,161100,45776569720,6640,6640,6640,6640,0
20240216,161000,45776569720,6640,6640,6640,6640,0
20240216,160900,45776569720,6640,6640,6640,6640,0
20240216,160800,45776569720,6640,6640,6640,6640,0
20240216,160700,45776569720,6640,6640,6640,6640,0
20240216,160600,45776569720,6640,6640,6640,6640,0
20240216,160500,45776569720,6640,6640,6640,6640,0
20240216,160400,45776569720,6640,6640,6640,6640,23523
20240216,160300,45776569720,6640,6640,6640,6640,0
20240216,160200,45776569720,6640,6640,6640,6640,0
20240216,160100,45776569720,6640,6640,6640,6640,0
20240216,160000,45776569720,6640,6640,6640,6640,0
20240216,155900,45776569720,6640,6640,6640,6640,0
20240216,155800,45776569720,6640,6640,6640,6640,0
20240216,155700,45776569720,6640,6640,6640,6640,0
20240216,155600,45776569720,6640,6640,6640,6640,0
20240216,155500,45776569720,6640,6640,6640,6640,0
20240216,155400,45776569720,6640,6640,6640,6640,0
20240216,155300,45776569720,6640,6640,6640,6640,0
20240216,155200,45776569720,6640,6640,6640,6640,0
20240216,155100,45776569720,6640,6640,6640,6640,0
20240216,155000,45776569720,6640,6640,6640,6640,0
20240216,154900,45776569720,6640,6640,6640,6640,0
20240216,154800,45776569720,6640,6640,6640,6640,0
20240216,154700,45776569720,6640,6640,6640,6640,0
20240216,154600,45776569720,6640,6640,6640,6640,0
20240216,154500,45776569720,6640,6640,6640,6640,0
20240216,154400,45776569720,6640,6640,6640,6640,0
20240216,154300,45776569720,6640,6640,6640,6640,0
20240216,154200,45776569720,6640,6640,6640,6640,0
20240216,154100,45776569720,6640,6640,6640,6640,0
20240216,154000,45776569720,6640,6640,6640,6640,0
20240216,153900,45776569720,6640,6640,6640,6640,0
20240216,153800,45776569720,6640,6640,6640,6640,0
20240216,153700,45776569720,6640,6640,6640,6640,0
20240216,153600,45776569720,6640,6640,6640,6640,0
20240216,153500,45776569720,6640,6640,6640,6640,0
20240216,153400,45776569720,6640,6640,6640,6640,23523
20240216,153300,45776569720,6640,6640,6640,6640,0
20240216,153200,45776569720,6640,6640,6640,6640,0
20240216,153100,45776569720,6640,6640,6640,6640,0
20240216,153000,45776569720,6640,6640,6640,6640,23523
20240216,152900,45620377000,6610,6610,6610,6610,0
20240216,152800,45620377000,6610,6610,6610,6610,0
20240216,152700,45620377000,6610,6610,6610,6610,0
20240216,152600,45620377000,6610,6610,6610,6610,0
20240216,152500,45620377000,6610,6610,6610,6610,0
20240216,152400,45620377000,6610,6610,6610,6610,0
20240216,152300,45620377000,6610,6610,6610,6610,0
20240216,152200,45620377000,6610,6610,6610,6610,0
20240216,152100,45620377000,6610,6610,6610,6610,0
20240216,152000,45620377000,6610,6610,6610,6610,0
20240216,151900,45620377000,6610,6640,6640,6600,11902
20240216,151800,45541610090,6630,6630,6640,6610,6272
20240216,151700,45500067350,6640,6650,6650,6610,5432
20240216,151600,45464099700,6620,6620,6650,6610,7178
20240216,151500,45416562700,6610,6640,6660,6610,5938
20240216,151400,45377197820,6650,6650,6660,6640,7680
20240216,151300,45326116540,6650,6680,6680,6620,7726
20240216,151200,45274786780,6680,6680,6690,6650,7274
20240216,151100,45226310960,6680,6680,6700,6680,1059
20240216,151000,45219236190,6680,6700,6700,6680,5551
20240216,150900,45182079170,6720,6710,6720,6690,3537
20240216,150800,45158375000,6710,6710,6710,6710,744
20240216,150700,45153382760,6720,6710,6720,6690,1892
20240216,150600,45140703210,6690,6720,6720,6690,2686
20240216,150500,45122700230,6730,6730,6740,6730,307
20240216,150400,45120633580,6740,6720,6740,6720,9218
20240216,150300,45058604610,6720,6690,6720,6690,15077
20240216,150200,44957476200,6690,6690,6700,6690,1200
20240216,150100,44949448190,6700,6700,6710,6690,1750
20240216,150000,44937731270,6700,6710,6710,6690,4630
20240216,145900,44906692870,6710,6700,6710,6700,1967
20240216,145800,44893513630,6710,6680,6710,6680,1647
20240216,145700,44882479130,6710,6680,6710,6670,9124
20240216,145600,44821389950,6690,6690,6690,6670,2729
20240216,145500,44803159980,6680,6670,6690,6650,5508
20240216,145400,44766391050,6660,6640,6660,6640,3373
20240216,145300,44743959260,6640,6650,6660,6640,2818
20240216,145200,44725223320,6650,6650,6660,6640,3040
20240216,145100,44705009680,6660,6660,6670,6650,2425
20240216,145000,44688859130,6650,6660,6660,6640,2708
20240216,144900,44670839160,6640,6660,6660,6600,27249
20240216,144800,44489993240,6670,6670,6670,6660,1423
20240216,144700,44480515650,6660,6660,6670,6650,3158
20240216,144600,44459484430,6650,6670,6670,6650,6293
20240216,144500,44417596510,6670,6680,6680,6660,7907
20240216,144400,44364877210,6680,6690,6690,6680,3574
20240216,144300,44341002750,6680,6680,6690,6680,1016
20240216,144200,44334209310,6680,6690,6690,6680,2821
20240216,144100,44315364690,6680,6680,6690,6680,1140
20240216,144000,44307748420,6680,6680,6690,6680,2264
20240216,143900,44292614010,6690,6690,6700,6690,3646
20240216,143800,44268220670,6690,6700,6700,6690,4251
20240216,143700,44239765100,6700,6690,6700,6690,2054
20240216,143600,44226017080,6690,6690,6700,6690,5594
20240216,143500,44188541110,6690,6700,6700,6690,766
20240216,143400,44183416430,6690,6700,6700,6690,2102
20240216,143300,44169353510,6700,6700,6700,6690,9821
20240216,143200,44103607140,6700,6720,6720,6700,2020
20240216,143100,44090058330,6720,6700,6720,6700,2030
20240216,143000,44076438460,6700,6720,6720,6700,2130
20240216,142900,44062144430,6720,6730,6740,6720,1001
20240216,142800,44055417350,6730,6730,6740,6710,356
20240216,142700,44053027070,6720,6730,6740,6720,3211
20240216,142600,44031432490,6730,6720,6730,6710,1959
20240216,142500,44018278630,6720,6720,6720,6710,753
20240216,142400,44013225490,6720,6710,6720,6700,3468
20240216,142300,43989981070,6700,6700,6720,6700,1115
20240216,142200,43982504960,6700,6710,6720,6700,5815
20240216,142100,43943519350,6710,6720,6720,6700,2757
20240216,142000,43925027860,6710,6700,6720,6700,580
20240216,141900,43921134460,6710,6720,6720,6700,5582
20240216,141800,43883697760,6720,6720,6730,6710,5862
20240216,141700,43844342680,6720,6740,6740,6720,3119
20240216,141600,43823381150,6750,6750,6750,6720,11160
20240216,141500,43748353880,6750,6750,6750,6730,1321
20240216,141400,43739462090,6720,6750,6770,6710,14685
20240216,141300,43640657750,6740,6740,6750,6730,2413
20240216,141200,43624405200,6740,6740,6750,6740,209
20240216,141100,43622995950,6750,6750,6750,6740,653
20240216,141000,43618593270,6750,6750,6760,6740,982
20240216,140900,43611969780,6760,6750,6760,6740,64
20240216,140800,43611538080,6740,6740,6750,6740,1227
20240216,140700,43603264380,6750,6750,6760,6750,1413
20240216,140600,43593726610,6760,6760,6760,6750,723
20240216,140500,43588844120,6760,6770,6780,6760,899
20240216,140400,43582762450,6770,6770,6780,6750,2612
20240216,140300,43565092190,6760,6770,6770,6750,778
20240216,140200,43559833280,6770,6740,6770,6730,1419
20240216,140100,43550264930,6780,6730,6780,6710,8321
20240216,140000,43494273600,6730,6740,6740,6730,752
20240216,135900,43489212500,6760,6760,6760,6720,4351
20240216,135800,43459924800,6760,6750,6760,6750,482
20240216,135700,43456669050,6740,6770,6770,6740,2178
20240216,135600,43441939920,6770,6720,6770,6720,4441
20240216,135500,43411991100,6720,6730,6750,6720,1490
20240216,135400,43401977920,6710,6750,6760,6710,16610
20240216,135300,43290330150,6740,6740,6760,6730,2061
20240216,135200,43276437940,6740,6780,6790,6710,23701
20240216,135100,43116938650,6780,6790,6790,6770,560
20240216,135000,43113142010,6790,6770,6790,6770,2240
20240216,134900,43097965390,6780,6790,6790,6770,546
20240216,134800,43094262820,6790,6770,6790,6760,1399
20240216,134700,43084785800,6770,6780,6780,6760,1389
20240216,134600,43075391680,6780,6780,6780,6760,380
20240216,134500,43072821270,6760,6770,6780,6740,4008
20240216,134400,43045720190,6780,6760,6780,6760,7196
20240216,134300,42996963510,6770,6770,6770,6740,1594
20240216,134200,42986218140,6770,6740,6780,6730,6506
20240216,134100,42942364050,6730,6830,6830,6700,68794
20240216,134000,42478126250,6830,6860,6860,6830,1679
20240216,133900,42466639450,6860,6880,6880,6860,4565
20240216,133800,42435282270,6880,6890,6890,6880,1907
20240216,133700,42422144580,6900,6890,6900,6890,2328
20240216,133600,42406104590,6890,6900,6900,6890,943
20240216,133500,42399598780,6890,6890,6900,6890,1256
20240216,133400,42390936300,6890,6890,6900,6890,1961
20240216,133300,42377425000,6900,6890,6900,6890,1102
20240216,133200,42369830200,6900,6900,6900,6900,897
20240216,133100,42363640900,6890,6900,6910,6890,3928
20240216,133000,42336570310,6900,6890,6900,6880,250
20240216,132900,42334847770,6890,6880,6890,6880,334
20240216,132800,42332548140,6880,6890,6890,6880,1810
20240216,132700,42320077290,6890,6910,6910,6890,1183
20240216,132600,42311911690,6910,6900,6910,6900,1328
20240216,132500,42302747470,6920,6900,6920,6900,2128
20240216,132400,42288035880,6920,6930,6930,6900,173
20240216,132300,42286838900,6920,6900,6930,6900,1832
20240216,132200,42274156950,6910,6920,6920,6910,215
20240216,132100,42272669900,6920,6890,6920,6890,1245
20240216,132000,42264086010,6890,6860,6890,6860,798
20240216,131900,42258599260,6870,6910,6920,6870,2779
20240216,131800,42239455020,6920,6940,6940,6910,11911
20240216,131700,42157004620,6940,6940,6960,6930,12598
20240216,131600,42069485200,6940,6920,6940,6920,5683
20240216,131500,42030109720,6920,6900,6920,6900,1294
20240216,131400,42021162850,6900,6910,6910,6900,1422
20240216,131300,42011350700,6910,6900,6910,6900,4601
20240216,131200,41979594110,6890,6890,6900,6890,602
20240216,131100,41975443600,6900,6890,6900,6880,4010
20240216,131000,41947830070,6900,6890,6900,6890,4040
20240216,130900,41919980570,6850,6900,6900,6850,1222
20240216,130800,41911557980,6900,6850,6900,6850,1070
20240216,130700,41904201650,6860,6860,6860,6850,53
20240216,130600,41903838330,6860,6810,6910,6810,12734
20240216,130500,41816469700,6810,6840,6840,6810,3382
20240216,130400,41793381380,6840,6850,6850,6840,735
20240216,130300,41788350430,6860,6860,6870,6840,1474
20240216,130200,41778241560,6860,6860,6870,6850,4288
20240216,130100,41748825210,6860,6860,6860,6860,2045
20240216,130000,41734796510,6850,6890,6890,6850,4098
20240216,125900,41706636500,6890,6870,6930,6860,6949
20240216,125800,41658738870,6870,6840,6870,6840,3955
20240216,125700,41631632170,6840,6830,6840,6820,1367
20240216,125600,41622290040,6820,6810,6820,6800,666
20240216,125500,41617750140,6810,6800,6810,6800,503
20240216,125400,41614329370,6800,6810,6810,6790,1931
20240216,125300,41601201330,6810,6820,6820,6800,1843
20240216,125200,41588657150,6810,6810,6820,6800,775
20240216,125100,41583381220,6810,6820,6830,6810,4801
20240216,125000,41550665940,6830,6830,6840,6820,1723
20240216,124900,41538900180,6830,6820,6830,6820,1815
20240216,124800,41526508140,6820,6820,6830,6820,1054
20240216,124700,41519317990,6830,6830,6850,6820,1976
20240216,124600,41505816110,6830,6840,6850,6830,1708
20240216,124500,41494139460,6830,6820,6840,6820,1942
20240216,124400,41480871430,6820,6820,6830,6810,2152
20240216,124300,41466201140,6810,6800,6810,6800,1683
20240216,124200,41454751890,6820,6790,6820,6790,1085
20240216,124100,41447374870,6820,6780,6820,6770,1580
20240216,124000,41436626730,6770,6810,6820,6770,1977
20240216,123900,41423214180,6810,6830,6840,6810,1485
20240216,123800,41413091460,6830,6830,6830,6810,1519
20240216,123700,41402736460,6830,6800,6830,6800,7442
20240216,123600,41352052840,6800,6800,6800,6760,5837
20240216,123500,41312511210,6800,6800,6820,6800,999
20240216,123400,41305712040,6800,6800,6800,6780,967
20240216,123300,41299147650,6800,6800,6820,6800,663
20240216,123200,41294639130,6800,6820,6830,6780,3719
20240216,123100,41269368230,6830,6810,6830,6800,3091
20240216,123000,41248318220,6810,6850,6850,6810,6243
20240216,122900,41205670350,6850,6840,6850,6810,7829
20240216,122800,41152139490,6820,6850,6860,6820,9190
20240216,122700,41089240090,6850,6790,6850,6770,8827
20240216,122600,41029074500,6790,6750,6790,6750,6121
20240216,122500,40987733370,6740,6750,6750,6740,2390
20240216,122400,40971617580,6750,6750,6750,6740,1913
20240216,122300,40958723450,6750,6760,6770,6730,4652
20240216,122200,40927361950,6760,6760,6760,6750,2694
20240216,122100,40909169110,6760,6770,6770,6760,2009
20240216,122000,40895575750,6760,6750,6770,6750,1706
20240216,121900,40884047940,6770,6750,6770,6740,5884
20240216,121800,40844368080,6780,6740,6780,6740,3159
20240216,121700,40823046650,6750,6800,6810,6750,6238
20240216,121600,40780851140,6820,6810,6820,6800,2805
20240216,121500,40761760540,6810,6810,6810,6800,2986
20240216,121400,40741446680,6800,6780,6820,6750,14452
20240216,121300,40643679600,6770,6760,6790,6760,5535
20240216,121200,40606225230,6760,6760,6760,6740,11508
20240216,121100,40528519970,6750,6730,6760,6730,6723
20240216,121000,40483206110,6730,6740,6740,6720,14511
20240216,120900,40385534640,6740,6770,6790,6720,24818
20240216,120800,40218384470,6810,6830,6830,6750,48233
20240216,120700,39890714910,6830,6880,6880,6830,13035
20240216,120600,39801536860,6870,6910,6910,6870,6836
20240216,120500,39754447470,6910,6930,6940,6910,3737
20240216,120400,39728570850,6940,6950,6960,6930,3012
20240216,120300,39707642850,6950,6940,6960,6940,2598
20240216,120200,39689597360,6950,6950,6960,6940,3661
20240216,120100,39664152520,6960,6910,6960,6900,7972
20240216,120000,39608844480,6910,6900,6940,6900,6137
20240216,115900,39566397490,6890,6890,6910,6880,4176
20240216,115800,39537597140,6890,6870,6890,6860,1460
20240216,115700,39527557160,6860,6860,6860,6850,5377
20240216,115600,39490697020,6850,6850,6860,6840,6529
20240216,115500,39445950920,6850,6860,6870,6850,5257
20240216,115400,39409901940,6870,6880,6880,6860,5036
20240216,115300,39375311180,6880,6890,6890,6870,2266
20240216,115200,39359719610,6890,6900,6900,6850,4511
20240216,115100,39328734940,6880,6850,6900,6830,8046
20240216,115000,39273483700,6840,6870,6900,6840,13249
20240216,114900,39182550270,6870,6840,6870,6830,7835
20240216,114800,39128946000,6850,6860,6860,6820,17352
20240216,114700,39010269010,6850,6910,6910,6850,22296
20240216,114600,38857105680,6910,6930,6940,6900,8268
20240216,114500,38799877580,6930,6890,6930,6880,13050
20240216,114400,38709932800,6890,6930,6930,6890,36550
20240216,114300,38457227410,6930,6940,6950,6930,10121
20240216,114200,38387067800,6940,6950,6960,6930,7029
20240216,114100,38338279190,6950,6940,6950,6930,6063
20240216,114000,38296220020,6940,6970,6970,6920,37623
20240216,113900,38035127020,6960,7000,7000,6950,15165
20240216,113800,37929313940,6990,7000,7000,6990,7466
20240216,113700,37877081040,7000,6950,7000,6940,31561
20240216,113600,37657272110,6950,7030,7030,6950,60575
20240216,113500,37234143080,7030,7050,7050,7030,13012
20240216,113400,37142570560,7050,7050,7080,7030,13829
20240216,113300,37045187540,7070,7080,7080,7010,37476
20240216,113200,36781189980,7070,7140,7140,7070,44482
20240216,113100,36465145760,7140,7150,7170,7140,8894
20240216,113000,36401547750,7150,7140,7150,7120,10779
20240216,112900,36324725680,7130,7190,7190,7130,12977
20240216,112800,36231984660,7170,7180,7200,7150,12652
20240216,112700,36141207100,7180,7110,7180,7100,22751
20240216,112600,35978880530,7130,7150,7160,7100,53806
20240216,112500,35595356820,7150,7180,7200,7150,29358
20240216,112400,35384840170,7190,7230,7230,7140,61569
20240216,112300,34942554640,7220,7200,7280,7190,35722
20240216,112200,34683972860,7200,7230,7260,7120,86222
20240216,112100,34063780510,7240,7390,7410,7110,136385
20240216,112000,33068292190,7400,7400,7410,7380,96717
20240216,111900,32353122230,7390,7380,7420,7370,75745
20240216,111800,31792895420,7390,7360,7430,7350,122401
20240216,111700,30887758250,7360,7400,7410,7320,100034
20240216,111600,30149804770,7390,7380,7410,7340,124578
20240216,111500,29229849460,7370,7270,7400,7270,212253
20240216,111400,27669912720,7280,7290,7310,7230,150673
20240216,111300,26571693430,7300,7270,7300,7250,105710
20240216,111200,25801967900,7260,7170,7280,7170,120337
20240216,111100,24932308540,7180,7140,7180,7100,39050
20240216,111000,24653849660,7140,7160,7170,7110,30037
20240216,110900,24439323790,7160,7190,7190,7150,39354
20240216,110800,24156886160,7190,7170,7190,7160,50494
20240216,110700,23794639680,7170,7100,7170,7100,55197
20240216,110600,23400416640,7110,7080,7110,7070,66954
20240216,110500,22925428420,7070,7070,7090,7050,19483
20240216,110400,22787579300,7070,7050,7070,7040,9018
20240216,110300,22723923990,7040,7050,7060,7020,5424
20240216,110200,22685709930,7030,7020,7050,7020,5736
20240216,110100,22645344090,7030,7020,7050,7020,11145
20240216,110000,22566938480,7050,7050,7060,7020,17626
20240216,105900,22442702320,7040,7030,7050,7020,7843
20240216,105800,22387483020,7030,7000,7030,7000,11492
20240216,105700,22306797310,7020,7020,7020,7000,8910
20240216,105600,22244320500,7010,7010,7030,6980,21714
20240216,105500,22092351450,7030,7020,7030,7000,7382
20240216,105400,22040554350,7020,7010,7030,7000,8370
20240216,105300,21981807090,7010,7030,7030,7000,7324
20240216,105200,21930400480,7000,7010,7030,7000,9804
20240216,105100,21861569610,7020,6960,7020,6940,12640
20240216,105000,21773168350,6940,6990,6990,6940,24869
20240216,104900,21600141940,6980,7000,7020,6970,19017
20240216,104800,21467302610,7000,7010,7030,7000,7092
20240216,104700,21417590080,7010,7040,7050,7010,6023
20240216,104600,21375235850,7010,7030,7040,7000,10382
20240216,104500,21302292590,7030,7000,7040,7000,9451
20240216,104400,21235898020,7000,7040,7040,7000,11650
20240216,104300,21154121330,7020,7040,7040,7010,6346
20240216,104200,21109512860,7010,7010,7050,7000,9386
20240216,104100,21043547090,7010,7000,7050,6980,17370
20240216,104000,20921748620,6990,6990,7000,6960,8972
20240216,103900,20859070580,6970,6990,7000,6960,15872
20240216,103800,20748329100,7000,6990,7000,6970,8066
20240216,103700,20691984170,6990,7060,7060,6970,32506
20240216,103600,20464293220,7030,7070,7070,7030,12541
20240216,103500,20375862590,7060,7060,7080,7050,7067
20240216,103400,20325901960,7080,7070,7080,7050,8495
20240216,103300,20265855990,7060,7060,7080,7050,8545
20240216,103200,20205432160,7070,7070,7080,7050,13401
20240216,103100,20110783260,7080,7060,7080,7030,12898
20240216,103000,20019655790,7080,7040,7100,7020,35433
20240216,102900,19769217490,7020,7080,7080,7020,14103
20240216,102800,19669735420,7080,7080,7100,7060,12542
20240216,102700,19580950500,7080,7100,7100,7060,15401
20240216,102600,19471787620,7090,7080,7100,7070,25393
20240216,102500,19291766770,7090,7090,7090,7070,9140
20240216,102400,19227004270,7090,7090,7100,7080,13274
20240216,102300,19132873990,7080,7080,7100,7080,20305
20240216,102200,18988861300,7090,7070,7110,7070,30461
20240216,102100,18772738050,7080,7040,7080,7030,24338
20240216,102000,18600963400,7040,7050,7050,7030,13598
20240216,101900,18505197080,7050,7030,7050,7030,9352
20240216,101800,18439297400,7050,7030,7050,7030,16340
20240216,101700,18324185750,7040,7050,7050,7030,6555
20240216,101600,18278032770,7030,7030,7060,7030,9079
20240216,101500,18214078750,7050,7050,7060,7030,10325
20240216,101400,18141291380,7030,7050,7060,7030,17351
20240216,101300,18019056360,7050,7050,7060,7030,12685
20240216,101200,17929658120,7050,7000,7050,7000,26918
20240216,101100,17740649480,7000,7030,7030,6970,14578
20240216,101000,17638627020,7010,7020,7040,7000,13822
20240216,100900,17541697090,7010,7050,7060,7010,9701
20240216,100800,17473491380,7060,7040,7060,7030,18052
20240216,100700,17346231030,7040,7030,7060,7030,7325
20240216,100600,17294622610,7040,7040,7050,7030,6481
20240216,100500,17248971570,7040,7050,7070,7030,14514
20240216,100400,17146631410,7060,7050,7060,7040,12889
20240216,100300,17055705110,7050,7030,7050,7030,15984
20240216,100200,16943096760,7030,7000,7040,7000,7789
20240216,100100,16888314510,7000,7050,7050,7000,19054
20240216,100000,16754433730,7030,7010,7050,7000,16475
20240216,095900,16638585420,7000,7010,7030,7000,22103
20240216,095800,16483476890,7030,7000,7030,6990,22584
20240216,095700,16325158110,6990,6950,7000,6940,24088
20240216,095600,16157165210,6950,6900,6950,6900,10493
20240216,095500,16084469900,6920,6910,6950,6880,28017
20240216,095400,15890853490,6940,6960,6960,6910,11035
20240216,095300,15814260150,6960,6970,6980,6900,42532
20240216,095200,15519321260,6970,7030,7030,6970,14074
20240216,095100,15420768340,7030,6990,7040,6980,18882
20240216,095000,15288283140,6980,7000,7020,6980,10048
20240216,094900,15217929730,7000,6990,7020,6990,10787
20240216,094800,15142387640,7000,7060,7060,6960,31471
20240216,094700,14921952190,7060,7070,7090,7040,15688
20240216,094600,14811024950,7090,7060,7090,7050,11611
20240216,094500,14728955400,7080,7060,7080,7030,26588
20240216,094400,14541197490,7060,7080,7080,6980,48041
20240216,094300,14203824800,7080,7110,7110,7060,24506
20240216,094200,14030292470,7100,7090,7110,7090,19510
20240216,094100,13891704430,7090,7110,7110,7080,21617
20240216,094000,13738301980,7110,7100,7120,7090,27165
20240216,093900,13545231920,7110,7110,7120,7090,40592
20240216,093800,13256748190,7100,7100,7110,7070,35191
20240216,093700,13007106960,7090,7100,7120,7070,36764
20240216,093600,12745950590,7100,7050,7100,7050,25905
20240216,093500,12562434930,7050,7080,7090,7020,38233
20240216,093400,12292722510,7090,7090,7120,7060,60955
20240216,093300,11860647590,7080,7070,7130,7070,45625
20240216,093200,11536676810,7070,7140,7170,7060,89433
20240216,093100,10899426490,7130,7100,7150,7090,55106
20240216,093000,10506897030,7100,7020,7120,7020,94453
20240216,092900,9837826680,7030,6950,7030,6950,60326
20240216,092800,9415599040,6950,6870,6960,6860,25911
20240216,092700,9236119630,6870,6860,6900,6860,7463
20240216,092600,9184803240,6860,6880,6890,6840,6321
20240216,092500,9141444120,6880,6900,6910,6840,36455
20240216,092400,8891229230,6910,6900,6910,6870,5626
20240216,092300,8852425210,6900,6930,6930,6870,19973
20240216,092200,8714542190,6930,6960,6960,6930,15613
20240216,092100,8606196910,6950,6930,6970,6920,35964
20240216,092000,8356264630,6910,6940,6950,6900,55507
20240216,091900,7971999290,6920,6860,6940,6860,38947
20240216,091800,7702612280,6870,6820,6870,6800,25072
20240216,091700,7531595160,6840,6790,6840,6780,12145
20240216,091600,7448888380,6810,6760,6830,6750,26902
20240216,091500,7266369750,6760,6730,6780,6720,10555
20240216,091400,7195143210,6730,6710,6730,6680,18609
20240216,091300,7070425530,6700,6760,6760,6700,26868
20240216,091200,6889911380,6760,6750,6790,6740,22667
20240216,091100,6736813660,6780,6810,6810,6730,33923
20240216,091000,6506941220,6800,6910,6910,6800,40136
20240216,090900,6232293280,6900,6920,6930,6900,23478
20240216,090800,6070184950,6920,6930,6930,6910,12093
20240216,090700,5986503160,6930,6930,6950,6910,12277
20240216,090600,5901385350,6940,6900,6970,6890,15152
20240216,090500,5796373550,6900,6990,7000,6900,36235
20240216,090400,5544297510,6980,6910,7000,6890,46279
20240216,090300,5223276270,6910,7100,7100,6910,60372
20240216,090200,4799612830,7090,7010,7120,7000,117809
20240216,090100,3966231220,7010,7230,7270,6910,173986
20240216,090000,2735265820,7230,6770,7320,6710,381311