stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,203800,17887688410,8130,8130,8130,8130,23728
20240215,203700,17887688410,8130,8130,8130,8130,0
20240215,203600,17887688410,8130,8130,8130,8130,0
20240215,203500,17887688410,8130,8130,8130,8130,0
20240215,203400,17887688410,8130,8130,8130,8130,0
20240215,203300,17887688410,8130,8130,8130,8130,0
20240215,203200,17887688410,8130,8130,8130,8130,0
20240215,203100,17887688410,8130,8130,8130,8130,0
20240215,203000,17887688410,8130,8130,8130,8130,0
20240215,202900,17887688410,8130,8130,8130,8130,0
20240215,202800,17887688410,8130,8130,8130,8130,0
20240215,202700,17887688410,8130,8130,8130,8130,0
20240215,202600,17887688410,8130,8130,8130,8130,0
20240215,202500,17887688410,8130,8130,8130,8130,0
20240215,202400,17887688410,8130,8130,8130,8130,0
20240215,202300,17887688410,8130,8130,8130,8130,0
20240215,202200,17887688410,8130,8130,8130,8130,0
20240215,202100,17887688410,8130,8130,8130,8130,0
20240215,202000,17887688410,8130,8130,8130,8130,0
20240215,201900,17887688410,8130,8130,8130,8130,0
20240215,201800,17887688410,8130,8130,8130,8130,0
20240215,201700,17887688410,8130,8130,8130,8130,0
20240215,201600,17887688410,8130,8130,8130,8130,0
20240215,201500,17887688410,8130,8130,8130,8130,0
20240215,201400,17887688410,8130,8130,8130,8130,0
20240215,201300,17887688410,8130,8130,8130,8130,0
20240215,201200,17887688410,8130,8130,8130,8130,0
20240215,201100,17887688410,8130,8130,8130,8130,0
20240215,201000,17887688410,8130,8130,8130,8130,0
20240215,200900,17887688410,8130,8130,8130,8130,0
20240215,200800,17887688410,8130,8130,8130,8130,23728
20240215,200700,17887688410,8130,8130,8130,8130,0
20240215,200600,17887688410,8130,8130,8130,8130,0
20240215,200500,17887688410,8130,8130,8130,8130,0
20240215,200400,17887688410,8130,8130,8130,8130,0
20240215,200300,17887688410,8130,8130,8130,8130,0
20240215,200200,17887688410,8130,8130,8130,8130,0
20240215,200100,17887688410,8130,8130,8130,8130,0
20240215,200000,17887688410,8130,8130,8130,8130,0
20240215,195900,17887688410,8130,8130,8130,8130,0
20240215,195800,17887688410,8130,8130,8130,8130,0
20240215,195700,17887688410,8130,8130,8130,8130,0
20240215,195600,17887688410,8130,8130,8130,8130,0
20240215,195500,17887688410,8130,8130,8130,8130,0
20240215,195400,17887688410,8130,8130,8130,8130,0
20240215,195300,17887688410,8130,8130,8130,8130,0
20240215,195200,17887688410,8130,8130,8130,8130,0
20240215,195100,17887688410,8130,8130,8130,8130,0
20240215,195000,17887688410,8130,8130,8130,8130,0
20240215,194900,17887688410,8130,8130,8130,8130,0
20240215,194800,17887688410,8130,8130,8130,8130,0
20240215,194700,17887688410,8130,8130,8130,8130,0
20240215,194600,17887688410,8130,8130,8130,8130,0
20240215,194500,17887688410,8130,8130,8130,8130,0
20240215,194400,17887688410,8130,8130,8130,8130,0
20240215,194300,17887688410,8130,8130,8130,8130,0
20240215,194200,17887688410,8130,8130,8130,8130,0
20240215,194100,17887688410,8130,8130,8130,8130,0
20240215,194000,17887688410,8130,8130,8130,8130,0
20240215,193900,17887688410,8130,8130,8130,8130,0
20240215,193800,17887688410,8130,8130,8130,8130,23728
20240215,193700,17887688410,8130,8130,8130,8130,0
20240215,193600,17887688410,8130,8130,8130,8130,0
20240215,193500,17887688410,8130,8130,8130,8130,0
20240215,193400,17887688410,8130,8130,8130,8130,0
20240215,193300,17887688410,8130,8130,8130,8130,0
20240215,193200,17887688410,8130,8130,8130,8130,0
20240215,193100,17887688410,8130,8130,8130,8130,0
20240215,193000,17887688410,8130,8130,8130,8130,0
20240215,192900,17887688410,8130,8130,8130,8130,0
20240215,192800,17887688410,8130,8130,8130,8130,0
20240215,192700,17887688410,8130,8130,8130,8130,0
20240215,192600,17887688410,8130,8130,8130,8130,0
20240215,192500,17887688410,8130,8130,8130,8130,0
20240215,192400,17887688410,8130,8130,8130,8130,0
20240215,192300,17887688410,8130,8130,8130,8130,0
20240215,192200,17887688410,8130,8130,8130,8130,0
20240215,192100,17887688410,8130,8130,8130,8130,0
20240215,192000,17887688410,8130,8130,8130,8130,0
20240215,191900,17887688410,8130,8130,8130,8130,0
20240215,191800,17887688410,8130,8130,8130,8130,0
20240215,191700,17887688410,8130,8130,8130,8130,0
20240215,191600,17887688410,8130,8130,8130,8130,0
20240215,191500,17887688410,8130,8130,8130,8130,0
20240215,191400,17887688410,8130,8130,8130,8130,0
20240215,191300,17887688410,8130,8130,8130,8130,0
20240215,191200,17887688410,8130,8130,8130,8130,0
20240215,191100,17887688410,8130,8130,8130,8130,0
20240215,191000,17887688410,8130,8130,8130,8130,0
20240215,190900,17887688410,8130,8130,8130,8130,0
20240215,190800,17887688410,8130,8130,8130,8130,23728
20240215,190700,17887688410,8130,8130,8130,8130,0
20240215,190600,17887688410,8130,8130,8130,8130,0
20240215,190500,17887688410,8130,8130,8130,8130,0
20240215,190400,17887688410,8130,8130,8130,8130,0
20240215,190300,17887688410,8130,8130,8130,8130,0
20240215,190200,17887688410,8130,8130,8130,8130,0
20240215,190100,17887688410,8130,8130,8130,8130,0
20240215,190000,17887688410,8130,8130,8130,8130,0
20240215,185900,17887688410,8130,8130,8130,8130,0
20240215,185800,17887688410,8130,8130,8130,8130,0
20240215,185700,17887688410,8130,8130,8130,8130,0
20240215,185600,17887688410,8130,8130,8130,8130,0
20240215,185500,17887688410,8130,8130,8130,8130,0
20240215,185400,17887688410,8130,8130,8130,8130,0
20240215,185300,17887688410,8130,8130,8130,8130,0
20240215,185200,17887688410,8130,8130,8130,8130,0
20240215,185100,17887688410,8130,8130,8130,8130,0
20240215,185000,17887688410,8130,8130,8130,8130,0
20240215,184900,17887688410,8130,8130,8130,8130,0
20240215,184800,17887688410,8130,8130,8130,8130,0
20240215,184700,17887688410,8130,8130,8130,8130,0
20240215,184600,17887688410,8130,8130,8130,8130,0
20240215,184500,17887688410,8130,8130,8130,8130,0
20240215,184400,17887688410,8130,8130,8130,8130,0
20240215,184300,17887688410,8130,8130,8130,8130,0
20240215,184200,17887688410,8130,8130,8130,8130,0
20240215,184100,17887688410,8130,8130,8130,8130,0
20240215,184000,17887688410,8130,8130,8130,8130,0
20240215,183900,17887688410,8130,8130,8130,8130,0
20240215,183800,17887688410,8130,8130,8130,8130,23728
20240215,183700,17887688410,8130,8130,8130,8130,0
20240215,183600,17887688410,8130,8130,8130,8130,0
20240215,183500,17887688410,8130,8130,8130,8130,0
20240215,183400,17887688410,8130,8130,8130,8130,0
20240215,183300,17887688410,8130,8130,8130,8130,0
20240215,183200,17887688410,8130,8130,8130,8130,0
20240215,183100,17887688410,8130,8130,8130,8130,0
20240215,183000,17887688410,8130,8130,8130,8130,0
20240215,182900,17887688410,8130,8130,8130,8130,0
20240215,182800,17887688410,8130,8130,8130,8130,0
20240215,182700,17887688410,8130,8130,8130,8130,0
20240215,182600,17887688410,8130,8130,8130,8130,0
20240215,182500,17887688410,8130,8130,8130,8130,0
20240215,182400,17887688410,8130,8130,8130,8130,0
20240215,182300,17887688410,8130,8130,8130,8130,0
20240215,182200,17887688410,8130,8130,8130,8130,0
20240215,182100,17887688410,8130,8130,8130,8130,0
20240215,182000,17887688410,8130,8130,8130,8130,0
20240215,181900,17887688410,8130,8130,8130,8130,0
20240215,181800,17887688410,8130,8130,8130,8130,0
20240215,181700,17887688410,8130,8130,8130,8130,0
20240215,181600,17887688410,8130,8130,8130,8130,0
20240215,181500,17887688410,8130,8130,8130,8130,0
20240215,181400,17887688410,8130,8130,8130,8130,0
20240215,181300,17887688410,8130,8130,8130,8130,0
20240215,181200,17887688410,8130,8130,8130,8130,0
20240215,181100,17887688410,8130,8130,8130,8130,0
20240215,181000,17887688410,8130,8130,8130,8130,0
20240215,180900,17887688410,8130,8130,8130,8130,0
20240215,180800,17887688410,8130,8130,8130,8130,23728
20240215,180700,17887688410,8130,8130,8130,8130,0
20240215,180600,17887688410,8130,8130,8130,8130,0
20240215,180500,17887688410,8130,8130,8130,8130,0
20240215,180400,17887688410,8130,8130,8130,8130,0
20240215,180300,17887688410,8130,8130,8130,8130,0
20240215,180200,17887688410,8130,8130,8130,8130,0
20240215,180100,17887688410,8130,8130,8130,8130,0
20240215,180000,17887688410,8130,8130,8130,8130,0
20240215,175900,17887688410,8130,8130,8130,8130,0
20240215,175800,17887688410,8130,8130,8130,8130,0
20240215,175700,17887688410,8130,8130,8130,8130,0
20240215,175600,17887688410,8130,8130,8130,8130,0
20240215,175500,17887688410,8130,8130,8130,8130,0
20240215,175400,17887688410,8130,8130,8130,8130,0
20240215,175300,17887688410,8130,8130,8130,8130,0
20240215,175200,17887688410,8130,8130,8130,8130,0
20240215,175100,17887688410,8130,8130,8130,8130,0
20240215,175000,17887688410,8130,8130,8130,8130,0
20240215,174900,17887688410,8130,8130,8130,8130,0
20240215,174800,17887688410,8130,8130,8130,8130,0
20240215,174700,17887688410,8130,8130,8130,8130,0
20240215,174600,17887688410,8130,8130,8130,8130,0
20240215,174500,17887688410,8130,8130,8130,8130,0
20240215,174400,17887688410,8130,8130,8130,8130,0
20240215,174300,17887688410,8130,8130,8130,8130,0
20240215,174200,17887688410,8130,8130,8130,8130,0
20240215,174100,17887688410,8130,8130,8130,8130,0
20240215,174000,17887688410,8130,8130,8130,8130,0
20240215,173900,17887688410,8130,8130,8130,8130,0
20240215,173800,17887688410,8130,8130,8130,8130,23728
20240215,173700,17887688410,8130,8130,8130,8130,0
20240215,173600,17887688410,8130,8130,8130,8130,0
20240215,173500,17887688410,8130,8130,8130,8130,0
20240215,173400,17887688410,8130,8130,8130,8130,0
20240215,173300,17887688410,8130,8130,8130,8130,0
20240215,173200,17887688410,8130,8130,8130,8130,0
20240215,173100,17887688410,8130,8130,8130,8130,0
20240215,173000,17887688410,8130,8130,8130,8130,0
20240215,172900,17887688410,8130,8130,8130,8130,0
20240215,172800,17887688410,8130,8130,8130,8130,0
20240215,172700,17887688410,8130,8130,8130,8130,0
20240215,172600,17887688410,8130,8130,8130,8130,0
20240215,172500,17887688410,8130,8130,8130,8130,0
20240215,172400,17887688410,8130,8130,8130,8130,0
20240215,172300,17887688410,8130,8130,8130,8130,0
20240215,172200,17887688410,8130,8130,8130,8130,0
20240215,172100,17887688410,8130,8130,8130,8130,0
20240215,172000,17887688410,8130,8130,8130,8130,0
20240215,171900,17887688410,8130,8130,8130,8130,0
20240215,171800,17887688410,8130,8130,8130,8130,0
20240215,171700,17887688410,8130,8130,8130,8130,0
20240215,171600,17887688410,8130,8130,8130,8130,0
20240215,171500,17887688410,8130,8130,8130,8130,0
20240215,171400,17887688410,8130,8130,8130,8130,0
20240215,171300,17887688410,8130,8130,8130,8130,0
20240215,171200,17887688410,8130,8130,8130,8130,0
20240215,171100,17887688410,8130,8130,8130,8130,0
20240215,171000,17887688410,8130,8130,8130,8130,0
20240215,170900,17887688410,8130,8130,8130,8130,0
20240215,170800,17887688410,8130,8130,8130,8130,23728
20240215,170700,17887688410,8130,8130,8130,8130,0
20240215,170600,17887688410,8130,8130,8130,8130,0
20240215,170500,17887688410,8130,8130,8130,8130,0
20240215,170400,17887688410,8130,8130,8130,8130,0
20240215,170300,17887688410,8130,8130,8130,8130,0
20240215,170200,17887688410,8130,8130,8130,8130,0
20240215,170100,17887688410,8130,8130,8130,8130,0
20240215,170000,17887688410,8130,8130,8130,8130,0
20240215,165900,17887688410,8130,8130,8130,8130,0
20240215,165800,17887688410,8130,8130,8130,8130,0
20240215,165700,17887688410,8130,8130,8130,8130,0
20240215,165600,17887688410,8130,8130,8130,8130,0
20240215,165500,17887688410,8130,8130,8130,8130,0
20240215,165400,17887688410,8130,8130,8130,8130,0
20240215,165300,17887688410,8130,8130,8130,8130,0
20240215,165200,17887688410,8130,8130,8130,8130,0
20240215,165100,17887688410,8130,8130,8130,8130,0
20240215,165000,17887688410,8130,8130,8130,8130,0
20240215,164900,17887688410,8130,8130,8130,8130,0
20240215,164800,17887688410,8130,8130,8130,8130,0
20240215,164700,17887688410,8130,8130,8130,8130,0
20240215,164600,17887688410,8130,8130,8130,8130,0
20240215,164500,17887688410,8130,8130,8130,8130,0
20240215,164400,17887688410,8130,8130,8130,8130,0
20240215,164300,17887688410,8130,8130,8130,8130,0
20240215,164200,17887688410,8130,8130,8130,8130,0
20240215,164100,17887688410,8130,8130,8130,8130,0
20240215,164000,17887688410,8130,8130,8130,8130,0
20240215,163900,17887688410,8130,8130,8130,8130,0
20240215,163800,17887688410,8130,8130,8130,8130,23728
20240215,163700,17887688410,8130,8130,8130,8130,0
20240215,163600,17887688410,8130,8130,8130,8130,0
20240215,163500,17887688410,8130,8130,8130,8130,0
20240215,163400,17887688410,8130,8130,8130,8130,0
20240215,163300,17887688410,8130,8130,8130,8130,0
20240215,163200,17887688410,8130,8130,8130,8130,0
20240215,163100,17887688410,8130,8130,8130,8130,0
20240215,163000,17887688410,8130,8130,8130,8130,0
20240215,162900,17887688410,8130,8130,8130,8130,0
20240215,162800,17887688410,8130,8130,8130,8130,0
20240215,162700,17887688410,8130,8130,8130,8130,0
20240215,162600,17887688410,8130,8130,8130,8130,0
20240215,162500,17887688410,8130,8130,8130,8130,0
20240215,162400,17887688410,8130,8130,8130,8130,0
20240215,162300,17887688410,8130,8130,8130,8130,0
20240215,162200,17887688410,8130,8130,8130,8130,0
20240215,162100,17887688410,8130,8130,8130,8130,0
20240215,162000,17887688410,8130,8130,8130,8130,0
20240215,161900,17887688410,8130,8130,8130,8130,0
20240215,161800,17887688410,8130,8130,8130,8130,0
20240215,161700,17887688410,8130,8130,8130,8130,0
20240215,161600,17887688410,8130,8130,8130,8130,0
20240215,161500,17887688410,8130,8130,8130,8130,0
20240215,161400,17887688410,8130,8130,8130,8130,0
20240215,161300,17887688410,8130,8130,8130,8130,0
20240215,161200,17887688410,8130,8130,8130,8130,0
20240215,161100,17887688410,8130,8130,8130,8130,0
20240215,161000,17887688410,8130,8130,8130,8130,0
20240215,160900,17887688410,8130,8130,8130,8130,0
20240215,160800,17887688410,8130,8130,8130,8130,23728
20240215,160700,17887688410,8130,8130,8130,8130,0
20240215,160600,17887688410,8130,8130,8130,8130,0
20240215,160500,17887688410,8130,8130,8130,8130,0
20240215,160400,17887688410,8130,8130,8130,8130,0
20240215,160300,17887688410,8130,8130,8130,8130,0
20240215,160200,17887688410,8130,8130,8130,8130,0
20240215,160100,17887688410,8130,8130,8130,8130,0
20240215,160000,17887688410,8130,8130,8130,8130,0
20240215,155900,17887688410,8130,8130,8130,8130,0
20240215,155800,17887688410,8130,8130,8130,8130,0
20240215,155700,17887688410,8130,8130,8130,8130,0
20240215,155600,17887688410,8130,8130,8130,8130,0
20240215,155500,17887688410,8130,8130,8130,8130,0
20240215,155400,17887688410,8130,8130,8130,8130,0
20240215,155300,17887688410,8130,8130,8130,8130,0
20240215,155200,17887688410,8130,8130,8130,8130,0
20240215,155100,17887688410,8130,8130,8130,8130,0
20240215,155000,17887688410,8130,8130,8130,8130,0
20240215,154900,17887688410,8130,8130,8130,8130,0
20240215,154800,17887688410,8130,8130,8130,8130,0
20240215,154700,17887688410,8130,8130,8130,8130,0
20240215,154600,17887688410,8130,8130,8130,8130,0
20240215,154500,17887688410,8130,8130,8130,8130,0
20240215,154400,17887688410,8130,8130,8130,8130,0
20240215,154300,17887688410,8130,8130,8130,8130,0
20240215,154200,17887688410,8130,8130,8130,8130,0
20240215,154100,17887688410,8130,8130,8130,8130,0
20240215,154000,17887688410,8130,8130,8130,8130,0
20240215,153900,17887688410,8130,8130,8130,8130,0
20240215,153800,17887688410,8130,8130,8130,8130,23728
20240215,153700,17887688410,8130,8130,8130,8130,0
20240215,153600,17887688410,8130,8130,8130,8130,0
20240215,153500,17887688410,8130,8130,8130,8130,0
20240215,153400,17887688410,8130,8130,8130,8130,0
20240215,153300,17887688410,8130,8130,8130,8130,0
20240215,153200,17887688410,8130,8130,8130,8130,0
20240215,153100,17887688410,8130,8130,8130,8130,0
20240215,153000,17887688410,8130,8130,8130,8130,23728
20240215,152900,17694779770,8060,8060,8060,8060,0
20240215,152800,17694779770,8060,8060,8060,8060,0
20240215,152700,17694779770,8060,8060,8060,8060,0
20240215,152600,17694779770,8060,8060,8060,8060,0
20240215,152500,17694779770,8060,8060,8060,8060,0
20240215,152400,17694779770,8060,8060,8060,8060,0
20240215,152300,17694779770,8060,8060,8060,8060,0
20240215,152200,17694779770,8060,8060,8060,8060,0
20240215,152100,17694779770,8060,8060,8060,8060,0
20240215,152000,17694779770,8060,8060,8060,8060,0
20240215,151900,17694779770,8060,8070,8100,8040,4906
20240215,151800,17655211740,8090,7990,8100,7990,11382
20240215,151700,17563828170,8000,8020,8020,7990,5968
20240215,151600,17516088050,8010,8040,8050,8010,4469
20240215,151500,17480199900,8040,8020,8060,8020,6428
20240215,151400,17428543010,8010,8060,8060,7970,13296
20240215,151300,17322028590,8070,8100,8110,8040,15294
20240215,151200,17198517350,8100,8120,8120,8090,6425
20240215,151100,17146441620,8120,8120,8130,8110,4292
20240215,151000,17111576030,8120,8150,8150,8120,7540
20240215,150900,17050254350,8130,8170,8210,8130,22310
20240215,150800,16867962440,8180,8130,8180,8120,13212
20240215,150700,16760276570,8130,8130,8130,8100,12808
20240215,150600,16656330990,8130,8140,8150,8130,5446
20240215,150500,16612022000,8140,8120,8150,8110,10749
20240215,150400,16524616650,8140,8140,8200,8120,39313
20240215,150300,16203679870,8140,8120,8160,8070,30074
20240215,150200,15959721580,8100,8180,8190,8060,36726
20240215,150100,15661331810,8190,8000,8230,7990,59940
20240215,150000,15174827530,8000,7990,8000,7970,6958
20240215,145900,15119279380,7990,7930,8020,7930,10813
20240215,145800,15033018640,7930,7940,7940,7920,628
20240215,145700,15028040570,7940,7940,7940,7920,783
20240215,145600,15021833030,7930,7920,7940,7910,1722
20240215,145500,15008190100,7930,7900,7930,7890,3247
20240215,145400,14982507400,7890,7870,7900,7860,1109
20240215,145300,14973771720,7860,7880,7880,7860,673
20240215,145200,14968474820,7860,7860,7880,7860,1578
20240215,145100,14956053320,7860,7880,7880,7850,10380
20240215,145000,14874500090,7880,7920,7920,7880,1241
20240215,144900,14864715670,7920,7890,7920,7880,820
20240215,144800,14858242510,7880,7880,7910,7880,1223
20240215,144700,14848592600,7880,7870,7880,7860,3188
20240215,144600,14823522590,7910,7870,7910,7870,9099
20240215,144500,14751712620,7870,7890,7900,7870,1955
20240215,144400,14736319910,7880,7880,7900,7880,782
20240215,144300,14730157610,7870,7880,7900,7870,2736
20240215,144200,14708599100,7880,7880,7880,7870,7831
20240215,144100,14646960700,7900,7890,7900,7880,1337
20240215,144000,14636422690,7890,7930,7930,7870,4644
20240215,143900,14599826140,7960,7910,7970,7890,12399
20240215,143800,14501801970,7930,7910,7940,7910,1626
20240215,143700,14488912850,7930,7920,7940,7910,270
20240215,143600,14486775720,7940,7940,7940,7920,200
20240215,143500,14485189640,7950,7920,7950,7920,403
20240215,143400,14481987950,7920,7920,7920,7920,316
20240215,143300,14479485230,7940,7910,7940,7910,1621
20240215,143200,14466630690,7910,7930,7930,7900,5664
20240215,143100,14421837510,7920,7940,7960,7920,122
20240215,143000,14420868270,7940,7920,7940,7910,2868
20240215,142900,14398147900,7920,7920,7920,7900,1256
20240215,142800,14388209130,7900,7910,7920,7900,2352
20240215,142700,14369621610,7910,7940,7940,7900,2935
20240215,142600,14346389430,7950,7950,7950,7950,9
20240215,142500,14346317880,7960,7930,7960,7910,809
20240215,142400,14339912940,7930,7960,7970,7930,115
20240215,142300,14338996710,7910,7940,7970,7910,3825
20240215,142200,14308702790,7940,7950,7950,7920,2217
20240215,142100,14291136560,7960,7970,7970,7930,1448
20240215,142000,14279636110,7960,7980,7980,7960,169
20240215,141900,14278288920,7980,7980,7980,7970,306
20240215,141800,14275849050,7980,7950,7980,7950,2079
20240215,141700,14259307610,7950,7940,7950,7940,189
20240215,141600,14257805120,7940,7940,7950,7940,1075
20240215,141500,14249269520,7950,7930,7950,7930,352
20240215,141400,14246477760,7960,7910,7960,7890,2614
20240215,141300,14225826140,7900,7950,7950,7900,12724
20240215,141200,14125148760,7940,7950,7980,7930,237
20240215,141100,14123266750,7940,7940,7950,7920,2219
20240215,141000,14105679600,7940,7930,7950,7930,131
20240215,140900,14104639090,7950,7960,7990,7920,5115
20240215,140800,14064041380,7970,7950,7970,7950,1209
20240215,140700,14054419680,7950,7970,7970,7950,194
20240215,140600,14052873800,7970,7970,7970,7970,153
20240215,140500,14051654390,7990,8000,8000,7990,27
20240215,140400,14051438640,8000,7980,8000,7970,159
20240215,140300,14050169690,7980,7980,7990,7980,540
20240215,140200,14045860290,7980,7980,7980,7980,47
20240215,140100,14045485230,8000,8000,8000,8000,1
20240215,140000,14045477230,8000,7980,8000,7980,128
20240215,135900,14044453410,8010,8010,8010,8010,200
20240215,135800,14042851410,8020,7960,8020,7940,2923
20240215,135700,14019511130,7960,7960,7960,7960,325
20240215,135600,14016924130,7970,7970,7970,7970,351
20240215,135500,14014126660,7990,7950,7990,7950,68
20240215,135400,14013585740,7990,7950,7990,7950,302
20240215,135300,14011172800,7950,7970,8000,7950,45
20240215,135200,14010814720,7950,7970,7970,7940,2466
20240215,135100,13991207090,7970,7980,7980,7970,156
20240215,135000,13989963290,7980,7990,7990,7980,23
20240215,134900,13989779530,8010,7980,8010,7980,43
20240215,134800,13989436060,7980,7990,8010,7980,389
20240215,134700,13986331310,7990,7980,8010,7980,38
20240215,134600,13986027310,8000,7980,8000,7970,706
20240215,134500,13980393560,7970,7970,7970,7970,311
20240215,134400,13977914890,7980,7970,7980,7960,172
20240215,134300,13976543550,7980,7980,7980,7970,30
20240215,134200,13976304160,7990,8000,8000,7990,185
20240215,134100,13974825890,7990,7990,8010,7990,26
20240215,134000,13974618110,8010,7990,8010,7990,149
20240215,133900,13973427540,8020,8020,8020,8000,2800
20240215,133800,13950989180,8020,7990,8020,7990,2745
20240215,133700,13929010520,7990,7980,7990,7970,432
20240215,133600,13925561980,7980,7980,7980,7970,1203
20240215,133500,13915972040,7980,7970,7980,7970,202
20240215,133400,13914361080,7980,7980,7980,7950,142
20240215,133300,13913228040,7980,7970,7980,7970,247
20240215,133200,13911259390,7980,7970,7980,7970,467
20240215,133100,13907537340,7970,7950,7970,7950,241
20240215,133000,13905620680,7950,7940,7950,7940,16
20240215,132900,13905493550,7950,7940,7950,7940,654
20240215,132800,13900300210,7940,7920,7940,7900,5653
20240215,132700,13855577930,7950,7950,7950,7920,1998
20240215,132600,13839744520,7950,7950,7950,7950,50
20240215,132500,13839347020,7950,7970,7970,7950,5
20240215,132400,13839307250,7980,7940,7980,7930,2099
20240215,132300,13822641170,7930,7930,7930,7930,513
20240215,132200,13818573080,7930,7930,7940,7930,642
20240215,132100,13813480630,7930,7940,7940,7930,1112
20240215,132000,13804659880,7940,7950,7950,7940,1661
20240215,131900,13791460890,7940,7950,7970,7940,738
20240215,131800,13785595660,7940,7960,7980,7940,699
20240215,131700,13780025700,7960,7940,7960,7940,2496
20240215,131600,13760179610,7940,7940,7940,7940,609
20240215,131500,13755344150,7950,7950,7950,7940,296
20240215,131400,13752993860,7940,7940,7950,7940,991
20240215,131300,13745124440,7940,7950,7950,7940,109
20240215,131200,13744258860,7950,7950,7960,7950,295
20240215,131100,13741913110,7950,7950,7950,7940,901
20240215,131000,13734753970,7940,7960,7960,7940,186
20240215,130900,13733276100,7960,7950,7960,7950,336
20240215,130800,13730603280,7960,7960,7960,7960,126
20240215,130700,13729600320,7960,7960,7970,7960,348
20240215,130600,13726830210,7960,7940,7960,7930,820
20240215,130500,13720321080,7930,7940,7950,7930,519
20240215,130400,13716202110,7940,7940,7950,7940,47
20240215,130300,13715828830,7940,7960,7960,7940,602
20240215,130200,13711041780,7950,7960,7960,7950,7
20240215,130100,13710986100,7960,7970,7970,7950,511
20240215,130000,13706919530,7950,7970,7970,7950,155
20240215,125900,13705685690,7970,7980,7980,7960,440
20240215,125800,13702179700,7970,7950,7970,7950,679
20240215,125700,13696774370,7950,7970,7980,7950,536
20240215,125600,13692505870,7950,7950,7970,7940,746
20240215,125500,13686576860,7950,7940,7970,7940,430
20240215,125400,13683161660,7960,7920,7960,7910,666
20240215,125300,13677881560,7920,7940,7950,7910,7855
20240215,125200,13615669950,7940,7940,7960,7930,1190
20240215,125100,13606227120,7960,7950,7970,7940,4388
20240215,125000,13571369680,7970,7950,7970,7950,1646
20240215,124900,13558283440,7950,7970,7970,7950,2762
20240215,124800,13536311350,7960,7970,7970,7960,1234
20240215,124700,13526481410,7980,7980,7980,7970,668
20240215,124600,13521156850,7970,7980,7980,7970,342
20240215,124500,13518430880,7980,7970,8000,7960,1155
20240215,124400,13509232540,7970,7980,7980,7970,786
20240215,124300,13502963660,7980,8000,8000,7970,699
20240215,124200,13497385240,7980,7980,7980,7980,371
20240215,124100,13494424660,7990,7990,7990,7980,644
20240215,124000,13489280600,7990,7980,7990,7980,207
20240215,123900,13487628710,7980,8000,8000,7980,1140
20240215,123800,13478523320,8010,8020,8020,8010,372
20240215,123700,13475542090,8010,8010,8010,8000,154
20240215,123600,13474309090,8010,8020,8020,8010,742
20240215,123500,13468363520,8020,8020,8040,8020,971
20240215,123400,13460568430,8030,8020,8030,8010,668
20240215,123300,13455211690,8030,8020,8030,8020,1250
20240215,123200,13445182240,8020,8030,8030,8010,2024
20240215,123100,13428940060,8030,8010,8030,8010,757
20240215,123000,13422867570,8010,8000,8010,8000,341
20240215,122900,13420139050,8000,8010,8010,7990,315
20240215,122800,13417619650,8000,7980,8000,7980,160
20240215,122700,13416340360,7990,7990,7990,7990,640
20240215,122600,13411226760,7990,7990,7990,7990,368
20240215,122500,13408286440,7990,7980,8000,7980,236
20240215,122400,13406399990,7980,7990,7990,7980,1356
20240215,122300,13395578900,7980,7980,7980,7980,165
20240215,122200,13394262200,8000,8000,8000,8000,11
20240215,122100,13394174200,7980,7980,7980,7980,34
20240215,122000,13393902880,8000,7980,8000,7960,1832
20240215,121900,13379293610,7990,8000,8000,7990,648
20240215,121800,13374114480,8000,8010,8010,8000,2184
20240215,121700,13356631850,8010,8020,8020,8010,280
20240215,121600,13354388670,8020,8030,8030,8020,268
20240215,121500,13352238630,8030,8020,8030,8020,363
20240215,121400,13349327240,8020,8030,8030,8020,25
20240215,121300,13349126530,8020,8030,8030,8020,1005
20240215,121200,13341065300,8030,8030,8050,8020,328
20240215,121100,13338432070,8030,8030,8050,8020,518
20240215,121000,13334272500,8030,8030,8030,8020,535
20240215,120900,13329981740,8020,8020,8030,8020,103
20240215,120800,13329155360,8020,8030,8030,8020,257
20240215,120700,13327091740,8030,8020,8040,8010,684
20240215,120600,13321599430,8020,7990,8020,7990,1336
20240215,120500,13310924400,7990,8020,8020,7990,4201
20240215,120400,13277338430,8020,8020,8020,8020,20
20240215,120300,13277178030,8020,8040,8040,8020,47
20240215,120200,13276800830,8010,8010,8010,8010,554
20240215,120100,13272363290,8010,8040,8040,8010,613
20240215,120000,13267447620,8020,8030,8040,8020,437
20240215,115900,13263937870,8030,8020,8040,8020,173
20240215,115800,13262547000,8020,8020,8040,8020,13
20240215,115700,13262442600,8040,8040,8040,8040,0
20240215,115600,13262442600,8040,8020,8040,8020,13
20240215,115500,13262338220,8030,8030,8040,8010,773
20240215,115400,13256142630,8030,8040,8040,8030,1451
20240215,115300,13244481260,8040,8040,8040,8030,372
20240215,115200,13241490440,8040,8040,8050,8040,925
20240215,115100,13234051210,8040,8030,8040,8030,145
20240215,115000,13232886270,8030,8050,8050,8030,411
20240215,114900,13229580450,8050,8060,8060,8050,1588
20240215,114800,13216787730,8060,8020,8060,8020,2079
20240215,114700,13200071120,8020,8010,8030,8010,525
20240215,114600,13195860790,8020,8020,8030,8020,1622
20240215,114500,13182848890,8020,8010,8020,8010,932
20240215,114400,13175383160,8010,8010,8020,8010,64
20240215,114300,13174870510,8010,8010,8020,8010,445
20240215,114200,13171304200,8010,7990,8010,7990,265
20240215,114100,13169185970,7990,8000,8000,7990,213
20240215,114000,13167483270,8000,7980,8000,7980,426
20240215,113900,13164081420,7990,7950,7990,7950,357
20240215,113800,13161240650,7980,7960,7980,7950,2274
20240215,113700,13143159250,8000,7970,8000,7950,339
20240215,113600,13140458430,8000,7970,8000,7950,953
20240215,113500,13132871130,7970,7970,8000,7960,1352
20240215,113400,13122102350,7970,7980,7980,7970,1601
20240215,113300,13109341940,7980,7980,8000,7970,60
20240215,113200,13108863120,7980,7980,7980,7980,212
20240215,113100,13107171360,7980,7990,7990,7980,805
20240215,113000,13100744720,8000,7980,8000,7980,698
20240215,112900,13095174170,7980,7980,7980,7980,247
20240215,112800,13093203110,7980,7980,7990,7980,488
20240215,112700,13089306630,7990,7990,7990,7980,353
20240215,112600,13086489490,7980,8000,8000,7980,2478
20240215,112500,13066677390,8000,8010,8010,8000,22
20240215,112400,13066501180,8010,8010,8010,8000,71
20240215,112300,13065932970,8000,8010,8020,8000,320
20240215,112200,13063369230,8010,8020,8020,8010,1040
20240215,112100,13055029790,8020,8040,8040,8020,1359
20240215,112000,13044126430,8030,8010,8030,8010,1606
20240215,111900,13031241110,8000,8000,8010,7990,479
20240215,111800,13027408650,7990,7980,7990,7970,1249
20240215,111700,13017439720,7970,7970,7980,7970,669
20240215,111600,13012107780,7980,7970,7990,7960,1584
20240215,111500,12999472760,7980,7980,7980,7960,681
20240215,111400,12994047800,7960,7970,7980,7960,123
20240215,111300,12993067560,7960,7990,7990,7960,997
20240215,111200,12985120280,7990,7970,7990,7960,723
20240215,111100,12979352700,7980,7960,7980,7960,932
20240215,111000,12971932990,7960,7950,7980,7950,850
20240215,110900,12965162530,7980,7950,7980,7940,1396
20240215,110800,12954059330,7950,7930,7950,7920,3832
20240215,110700,12923663570,7930,7950,7950,7910,1265
20240215,110600,12913627830,7910,7950,7950,7910,3185
20240215,110500,12888378660,7900,7950,7950,7890,21371
20240215,110400,12719378480,7950,7960,7960,7920,1590
20240215,110300,12706766530,7960,7940,7960,7930,1252
20240215,110200,12696820670,7950,7960,7970,7930,5584
20240215,110100,12652486990,7970,7980,7980,7950,2262
20240215,110000,12634486500,7980,7980,7980,7960,1794
20240215,105900,12620184580,7980,7960,7990,7950,7952
20240215,105800,12556881720,7960,7990,7990,7960,5466
20240215,105700,12513289930,7990,7990,7990,7980,2788
20240215,105600,12491030520,7990,8000,8010,7980,2673
20240215,105500,12469664570,7990,8000,8000,7990,4097
20240215,105400,12436912000,8010,8000,8010,7980,8672
20240215,105300,12367599450,8000,8020,8030,8000,4490
20240215,105200,12331668640,8020,8020,8030,8010,1915
20240215,105100,12316309490,8020,8030,8030,8020,1078
20240215,105000,12307653160,8030,8030,8030,8030,299
20240215,104900,12305252190,8040,8020,8040,8010,5357
20240215,104800,12262299200,8020,8020,8030,8020,449
20240215,104700,12258698210,8020,8020,8040,8020,264
20240215,104600,12256579980,8020,8010,8020,8010,4701
20240215,104500,12218915540,8010,8020,8040,8010,2692
20240215,104400,12197341940,8020,8020,8050,8020,2939
20240215,104300,12173771130,8050,8030,8050,8020,1217
20240215,104200,12164004740,8020,8040,8050,8020,1849
20240215,104100,12149162860,8050,8040,8050,8030,565
20240215,104000,12144622790,8030,8040,8050,8030,1567
20240215,103900,12132026170,8030,8090,8100,8030,3579
20240215,103800,12103197830,8090,8050,8100,8050,1091
20240215,103700,12094400860,8050,8070,8070,8050,1183
20240215,103600,12084876780,8070,8050,8070,8050,841
20240215,103500,12078102960,8050,8050,8050,8040,130
20240215,103400,12077056800,8040,8070,8070,8040,4955
20240215,103300,12037165690,8070,8080,8090,8070,2684
20240215,103200,12015493920,8090,8090,8110,8080,6087
20240215,103100,11966210840,8100,8080,8100,8070,3917
20240215,103000,11934536980,8080,8070,8080,8060,1086
20240215,102900,11925769700,8070,8060,8070,8060,886
20240215,102800,11918624550,8050,8040,8060,8030,2111
20240215,102700,11901640920,8030,8040,8050,8020,507
20240215,102600,11897572100,8020,8030,8040,8020,1055
20240215,102500,11889097620,8040,8040,8040,8030,308
20240215,102400,11886622770,8040,8010,8050,8010,2620
20240215,102300,11865590370,8020,8020,8020,8010,2081
20240215,102200,11848916570,8010,8020,8020,8010,2328
20240215,102100,11830258180,8010,8010,8020,8000,3933
20240215,102000,11798763350,8010,8020,8020,8010,3419
20240215,101900,11771369870,8020,8030,8030,8020,1224
20240215,101800,11761544620,8030,8020,8040,8010,1751
20240215,101700,11747476210,8010,8020,8030,8010,1588
20240215,101600,11734749680,8020,8040,8040,8010,2039
20240215,101500,11718384540,8040,8020,8040,8020,775
20240215,101400,11712160260,8020,8040,8050,8020,1181
20240215,101300,11702673150,8040,8050,8050,8030,629
20240215,101200,11697611630,8050,8010,8050,8010,6710
20240215,101100,11643740360,8010,8030,8040,8010,3937
20240215,101000,11612173260,8030,8030,8040,8010,4603
20240215,100900,11575249750,8010,8040,8040,8010,11802
20240215,100800,11480567170,8040,8050,8070,8030,6439
20240215,100700,11428796200,8050,8060,8080,8040,883
20240215,100600,11421683010,8040,8060,8060,8040,2852
20240215,100500,11398731080,8070,8060,8070,8050,385
20240215,100400,11395628420,8060,8050,8060,8040,785
20240215,100300,11389309580,8050,8040,8060,8040,3755
20240215,100200,11359097150,8040,8030,8050,8030,5322
20240215,100100,11316290730,8030,8050,8050,8010,10376
20240215,100000,11232979980,8040,8090,8090,8020,30611
20240215,095900,10986340550,8090,8120,8120,8090,2473
20240215,095800,10966304010,8110,8110,8130,8100,1574
20240215,095700,10953536000,8110,8100,8130,8090,293
20240215,095600,10951161520,8130,8080,8140,8080,2320
20240215,095500,10932335410,8110,8100,8110,8070,8837
20240215,095400,10860937020,8130,8080,8130,8080,10013
20240215,095300,10779940380,8080,8110,8130,8080,7484
20240215,095200,10719356240,8110,8100,8120,8090,3007
20240215,095100,10694980500,8090,8100,8110,8090,2691
20240215,095000,10673176060,8110,8100,8110,8080,10393
20240215,094900,10589137720,8110,8110,8140,8100,4202
20240215,094800,10555060330,8120,8120,8130,8100,14099
20240215,094700,10440705980,8140,8140,8140,8120,4973
20240215,094600,10400286820,8140,8150,8150,8120,7189
20240215,094500,10341791910,8150,8170,8170,8140,5292
20240215,094400,10298667350,8160,8160,8190,8160,5188
20240215,094300,10256297400,8180,8140,8190,8130,5737
20240215,094200,10209472710,8160,8190,8220,8120,17206
20240215,094100,10069003760,8220,8170,8220,8150,6490
20240215,094000,10015900340,8160,8150,8190,8130,7179
20240215,093900,9957332630,8150,8130,8150,8100,9247
20240215,093800,9882246230,8130,8160,8190,8120,16956
20240215,093700,9743928560,8160,8140,8160,8120,18447
20240215,093600,9593961080,8120,8150,8190,8120,28278
20240215,093500,9363699500,8150,8470,8550,8120,156325
20240215,093400,8068011080,8490,8260,8570,8240,190459
20240215,093300,6458448340,8260,8180,8270,8180,8646
20240215,093200,6387243980,8180,8220,8230,8180,4818
20240215,093100,6347719740,8220,8230,8230,8190,9069
20240215,093000,6273320830,8240,8150,8250,8140,15742
20240215,092900,6144235100,8150,8150,8160,8130,2430
20240215,092800,6124428280,8150,8090,8150,8090,5059
20240215,092700,6083363180,8070,8080,8090,8070,5924
20240215,092600,6035506440,8080,8110,8110,8080,4608
20240215,092500,5998203710,8110,8080,8150,8080,3402
20240215,092400,5970618380,8100,8080,8100,8060,5088
20240215,092300,5929525510,8070,8110,8120,8070,10686
20240215,092200,5843046950,8120,8050,8120,8050,5347
20240215,092100,5799911360,8050,8100,8100,8040,14837
20240215,092000,5680339380,8070,8100,8120,8070,9823
20240215,091900,5600920520,8090,8160,8160,8090,8015
20240215,091800,5535864100,8160,8150,8190,8100,9713
20240215,091700,5456805040,8150,8240,8240,8150,22352
20240215,091600,5273789170,8250,8350,8430,8210,73334
20240215,091500,4662214980,8360,8090,8370,8080,43190
20240215,091400,4305787590,8080,8080,8110,8050,7823
20240215,091300,4242628510,8080,8080,8080,8030,11367
20240215,091200,4151055560,8080,8090,8110,8050,7772
20240215,091100,4088303180,8090,8090,8110,8080,6718
20240215,091000,4033943070,8090,8060,8090,8050,9981
20240215,090900,3953343730,8060,8130,8130,8060,13747
20240215,090800,3842081760,8110,8100,8170,8100,15792
20240215,090700,3713757590,8100,8130,8150,8020,41111
20240215,090600,3382008630,8150,8190,8190,8100,36533
20240215,090500,3084834780,8190,8180,8300,8160,24383
20240215,090400,2884554750,8160,8250,8260,8160,28584
20240215,090300,2649949720,8260,8320,8330,8230,36401
20240215,090200,2348742960,8300,8190,8360,8180,52963
20240215,090100,1909746540,8190,8250,8260,8130,44835
20240215,090000,1542774400,8250,8190,8490,8130,186132