stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192700,76607253650,12620,12620,12620,12620,37550
20240222,192600,76607253650,12620,12620,12620,12620,0
20240222,192500,76607253650,12620,12620,12620,12620,0
20240222,192400,76607253650,12620,12620,12620,12620,0
20240222,192300,76607253650,12620,12620,12620,12620,0
20240222,192200,76607253650,12620,12620,12620,12620,0
20240222,192100,76607253650,12620,12620,12620,12620,0
20240222,192000,76607253650,12620,12620,12620,12620,0
20240222,191900,76607253650,12620,12620,12620,12620,0
20240222,191800,76607253650,12620,12620,12620,12620,0
20240222,191700,76607253650,12620,12620,12620,12620,0
20240222,191600,76607253650,12620,12620,12620,12620,0
20240222,191500,76607253650,12620,12620,12620,12620,0
20240222,191400,76607253650,12620,12620,12620,12620,0
20240222,191300,76607253650,12620,12620,12620,12620,0
20240222,191200,76607253650,12620,12620,12620,12620,0
20240222,191100,76607253650,12620,12620,12620,12620,0
20240222,191000,76607253650,12620,12620,12620,12620,0
20240222,190900,76607253650,12620,12620,12620,12620,0
20240222,190800,76607253650,12620,12620,12620,12620,0
20240222,190700,76607253650,12620,12620,12620,12620,0
20240222,190600,76607253650,12620,12620,12620,12620,0
20240222,190500,76607253650,12620,12620,12620,12620,0
20240222,190400,76607253650,12620,12620,12620,12620,0
20240222,190300,76607253650,12620,12620,12620,12620,0
20240222,190200,76607253650,12620,12620,12620,12620,0
20240222,190100,76607253650,12620,12620,12620,12620,0
20240222,190000,76607253650,12620,12620,12620,12620,0
20240222,185900,76607253650,12620,12620,12620,12620,0
20240222,185800,76607253650,12620,12620,12620,12620,0
20240222,185700,76607253650,12620,12620,12620,12620,37550
20240222,185600,76607253650,12620,12620,12620,12620,0
20240222,185500,76607253650,12620,12620,12620,12620,0
20240222,185400,76607253650,12620,12620,12620,12620,0
20240222,185300,76607253650,12620,12620,12620,12620,0
20240222,185200,76607253650,12620,12620,12620,12620,0
20240222,185100,76607253650,12620,12620,12620,12620,0
20240222,185000,76607253650,12620,12620,12620,12620,0
20240222,184900,76607253650,12620,12620,12620,12620,0
20240222,184800,76607253650,12620,12620,12620,12620,0
20240222,184700,76607253650,12620,12620,12620,12620,0
20240222,184600,76607253650,12620,12620,12620,12620,0
20240222,184500,76607253650,12620,12620,12620,12620,0
20240222,184400,76607253650,12620,12620,12620,12620,0
20240222,184300,76607253650,12620,12620,12620,12620,0
20240222,184200,76607253650,12620,12620,12620,12620,0
20240222,184100,76607253650,12620,12620,12620,12620,0
20240222,184000,76607253650,12620,12620,12620,12620,0
20240222,183900,76607253650,12620,12620,12620,12620,0
20240222,183800,76607253650,12620,12620,12620,12620,0
20240222,183700,76607253650,12620,12620,12620,12620,0
20240222,183600,76607253650,12620,12620,12620,12620,0
20240222,183500,76607253650,12620,12620,12620,12620,0
20240222,183400,76607253650,12620,12620,12620,12620,0
20240222,183300,76607253650,12620,12620,12620,12620,0
20240222,183200,76607253650,12620,12620,12620,12620,0
20240222,183100,76607253650,12620,12620,12620,12620,0
20240222,183000,76607253650,12620,12620,12620,12620,0
20240222,182900,76607253650,12620,12620,12620,12620,0
20240222,182800,76607253650,12620,12620,12620,12620,0
20240222,182700,76607253650,12620,12620,12620,12620,37550
20240222,182600,76607253650,12620,12620,12620,12620,0
20240222,182500,76607253650,12620,12620,12620,12620,0
20240222,182400,76607253650,12620,12620,12620,12620,0
20240222,182300,76607253650,12620,12620,12620,12620,0
20240222,182200,76607253650,12620,12620,12620,12620,0
20240222,182100,76607253650,12620,12620,12620,12620,0
20240222,182000,76607253650,12620,12620,12620,12620,0
20240222,181900,76607253650,12620,12620,12620,12620,0
20240222,181800,76607253650,12620,12620,12620,12620,0
20240222,181700,76607253650,12620,12620,12620,12620,0
20240222,181600,76607253650,12620,12620,12620,12620,0
20240222,181500,76607253650,12620,12620,12620,12620,0
20240222,181400,76607253650,12620,12620,12620,12620,0
20240222,181300,76607253650,12620,12620,12620,12620,0
20240222,181200,76607253650,12620,12620,12620,12620,0
20240222,181100,76607253650,12620,12620,12620,12620,0
20240222,181000,76607253650,12620,12620,12620,12620,0
20240222,180900,76607253650,12620,12620,12620,12620,0
20240222,180800,76607253650,12620,12620,12620,12620,0
20240222,180700,76607253650,12620,12620,12620,12620,0
20240222,180600,76607253650,12620,12620,12620,12620,0
20240222,180500,76607253650,12620,12620,12620,12620,0
20240222,180400,76607253650,12620,12620,12620,12620,0
20240222,180300,76607253650,12620,12620,12620,12620,0
20240222,180200,76607253650,12620,12620,12620,12620,0
20240222,180100,76607253650,12620,12620,12620,12620,0
20240222,180000,76607253650,12620,12620,12620,12620,0
20240222,175900,76607253650,12620,12620,12620,12620,0
20240222,175800,76607253650,12620,12620,12620,12620,0
20240222,175700,76607253650,12620,12620,12620,12620,37550
20240222,175600,76607253650,12620,12620,12620,12620,0
20240222,175500,76607253650,12620,12620,12620,12620,0
20240222,175400,76607253650,12620,12620,12620,12620,0
20240222,175300,76607253650,12620,12620,12620,12620,0
20240222,175200,76607253650,12620,12620,12620,12620,0
20240222,175100,76607253650,12620,12620,12620,12620,0
20240222,175000,76607253650,12620,12620,12620,12620,0
20240222,174900,76607253650,12620,12620,12620,12620,0
20240222,174800,76607253650,12620,12620,12620,12620,0
20240222,174700,76607253650,12620,12620,12620,12620,0
20240222,174600,76607253650,12620,12620,12620,12620,0
20240222,174500,76607253650,12620,12620,12620,12620,0
20240222,174400,76607253650,12620,12620,12620,12620,0
20240222,174300,76607253650,12620,12620,12620,12620,0
20240222,174200,76607253650,12620,12620,12620,12620,0
20240222,174100,76607253650,12620,12620,12620,12620,0
20240222,174000,76607253650,12620,12620,12620,12620,0
20240222,173900,76607253650,12620,12620,12620,12620,0
20240222,173800,76607253650,12620,12620,12620,12620,0
20240222,173700,76607253650,12620,12620,12620,12620,0
20240222,173600,76607253650,12620,12620,12620,12620,0
20240222,173500,76607253650,12620,12620,12620,12620,0
20240222,173400,76607253650,12620,12620,12620,12620,0
20240222,173300,76607253650,12620,12620,12620,12620,0
20240222,173200,76607253650,12620,12620,12620,12620,0
20240222,173100,76607253650,12620,12620,12620,12620,0
20240222,173000,76607253650,12620,12620,12620,12620,0
20240222,172900,76607253650,12620,12620,12620,12620,0
20240222,172800,76607253650,12620,12620,12620,12620,0
20240222,172700,76607253650,12620,12620,12620,12620,37550
20240222,172600,76607253650,12620,12620,12620,12620,0
20240222,172500,76607253650,12620,12620,12620,12620,0
20240222,172400,76607253650,12620,12620,12620,12620,0
20240222,172300,76607253650,12620,12620,12620,12620,0
20240222,172200,76607253650,12620,12620,12620,12620,0
20240222,172100,76607253650,12620,12620,12620,12620,0
20240222,172000,76607253650,12620,12620,12620,12620,0
20240222,171900,76607253650,12620,12620,12620,12620,0
20240222,171800,76607253650,12620,12620,12620,12620,0
20240222,171700,76607253650,12620,12620,12620,12620,0
20240222,171600,76607253650,12620,12620,12620,12620,0
20240222,171500,76607253650,12620,12620,12620,12620,0
20240222,171400,76607253650,12620,12620,12620,12620,0
20240222,171300,76607253650,12620,12620,12620,12620,0
20240222,171200,76607253650,12620,12620,12620,12620,0
20240222,171100,76607253650,12620,12620,12620,12620,0
20240222,171000,76607253650,12620,12620,12620,12620,0
20240222,170900,76607253650,12620,12620,12620,12620,0
20240222,170800,76607253650,12620,12620,12620,12620,0
20240222,170700,76607253650,12620,12620,12620,12620,0
20240222,170600,76607253650,12620,12620,12620,12620,0
20240222,170500,76607253650,12620,12620,12620,12620,0
20240222,170400,76607253650,12620,12620,12620,12620,0
20240222,170300,76607253650,12620,12620,12620,12620,0
20240222,170200,76607253650,12620,12620,12620,12620,0
20240222,170100,76607253650,12620,12620,12620,12620,0
20240222,170000,76607253650,12620,12620,12620,12620,0
20240222,165900,76607253650,12620,12620,12620,12620,0
20240222,165800,76607253650,12620,12620,12620,12620,0
20240222,165700,76607253650,12620,12620,12620,12620,37550
20240222,165600,76607253650,12620,12620,12620,12620,0
20240222,165500,76607253650,12620,12620,12620,12620,0
20240222,165400,76607253650,12620,12620,12620,12620,0
20240222,165300,76607253650,12620,12620,12620,12620,0
20240222,165200,76607253650,12620,12620,12620,12620,0
20240222,165100,76607253650,12620,12620,12620,12620,0
20240222,165000,76607253650,12620,12620,12620,12620,0
20240222,164900,76607253650,12620,12620,12620,12620,0
20240222,164800,76607253650,12620,12620,12620,12620,0
20240222,164700,76607253650,12620,12620,12620,12620,0
20240222,164600,76607253650,12620,12620,12620,12620,0
20240222,164500,76607253650,12620,12620,12620,12620,0
20240222,164400,76607253650,12620,12620,12620,12620,0
20240222,164300,76607253650,12620,12620,12620,12620,0
20240222,164200,76607253650,12620,12620,12620,12620,0
20240222,164100,76607253650,12620,12620,12620,12620,0
20240222,164000,76607253650,12620,12620,12620,12620,0
20240222,163900,76607253650,12620,12620,12620,12620,0
20240222,163800,76607253650,12620,12620,12620,12620,0
20240222,163700,76607253650,12620,12620,12620,12620,0
20240222,163600,76607253650,12620,12620,12620,12620,0
20240222,163500,76607253650,12620,12620,12620,12620,0
20240222,163400,76607253650,12620,12620,12620,12620,0
20240222,163300,76607253650,12620,12620,12620,12620,0
20240222,163200,76607253650,12620,12620,12620,12620,0
20240222,163100,76607253650,12620,12620,12620,12620,0
20240222,163000,76607253650,12620,12620,12620,12620,0
20240222,162900,76607253650,12620,12620,12620,12620,0
20240222,162800,76607253650,12620,12620,12620,12620,0
20240222,162700,76607253650,12620,12620,12620,12620,37550
20240222,162600,76607253650,12620,12620,12620,12620,0
20240222,162500,76607253650,12620,12620,12620,12620,0
20240222,162400,76607253650,12620,12620,12620,12620,0
20240222,162300,76607253650,12620,12620,12620,12620,0
20240222,162200,76607253650,12620,12620,12620,12620,0
20240222,162100,76607253650,12620,12620,12620,12620,0
20240222,162000,76607253650,12620,12620,12620,12620,0
20240222,161900,76607253650,12620,12620,12620,12620,0
20240222,161800,76607253650,12620,12620,12620,12620,0
20240222,161700,76607253650,12620,12620,12620,12620,0
20240222,161600,76607253650,12620,12620,12620,12620,0
20240222,161500,76607253650,12620,12620,12620,12620,0
20240222,161400,76607253650,12620,12620,12620,12620,0
20240222,161300,76607253650,12620,12620,12620,12620,0
20240222,161200,76607253650,12620,12620,12620,12620,0
20240222,161100,76607253650,12620,12620,12620,12620,0
20240222,161000,76607253650,12620,12620,12620,12620,0
20240222,160900,76607253650,12620,12620,12620,12620,0
20240222,160800,76607253650,12620,12620,12620,12620,0
20240222,160700,76607253650,12620,12620,12620,12620,0
20240222,160600,76607253650,12620,12620,12620,12620,0
20240222,160500,76607253650,12620,12620,12620,12620,0
20240222,160400,76607253650,12620,12620,12620,12620,0
20240222,160300,76607253650,12620,12620,12620,12620,0
20240222,160200,76607253650,12620,12620,12620,12620,0
20240222,160100,76607253650,12620,12620,12620,12620,0
20240222,160000,76607253650,12620,12620,12620,12620,0
20240222,155900,76607253650,12620,12620,12620,12620,0
20240222,155800,76607253650,12620,12620,12620,12620,0
20240222,155700,76607253650,12620,12620,12620,12620,37550
20240222,155600,76607253650,12620,12620,12620,12620,0
20240222,155500,76607253650,12620,12620,12620,12620,0
20240222,155400,76607253650,12620,12620,12620,12620,0
20240222,155300,76607253650,12620,12620,12620,12620,0
20240222,155200,76607253650,12620,12620,12620,12620,0
20240222,155100,76607253650,12620,12620,12620,12620,0
20240222,155000,76607253650,12620,12620,12620,12620,0
20240222,154900,76607253650,12620,12620,12620,12620,0
20240222,154800,76607253650,12620,12620,12620,12620,0
20240222,154700,76607253650,12620,12620,12620,12620,0
20240222,154600,76607253650,12620,12620,12620,12620,0
20240222,154500,76607253650,12620,12620,12620,12620,0
20240222,154400,76607253650,12620,12620,12620,12620,0
20240222,154300,76607253650,12620,12620,12620,12620,0
20240222,154200,76607253650,12620,12620,12620,12620,0
20240222,154100,76607253650,12620,12620,12620,12620,0
20240222,154000,76607253650,12620,12620,12620,12620,0
20240222,153900,76607253650,12620,12620,12620,12620,0
20240222,153800,76607253650,12620,12620,12620,12620,0
20240222,153700,76607253650,12620,12620,12620,12620,0
20240222,153600,76607253650,12620,12620,12620,12620,0
20240222,153500,76607253650,12620,12620,12620,12620,0
20240222,153400,76607253650,12620,12620,12620,12620,0
20240222,153300,76607253650,12620,12620,12620,12620,0
20240222,153200,76607253650,12620,12620,12620,12620,0
20240222,153100,76607253650,12620,12620,12620,12620,0
20240222,153000,76607253650,12620,12620,12620,12620,37550
20240222,152900,76133372650,12620,12620,12620,12620,0
20240222,152800,76133372650,12620,12620,12620,12620,0
20240222,152700,76133372650,12620,12620,12620,12620,0
20240222,152600,76133372650,12620,12620,12620,12620,0
20240222,152500,76133372650,12620,12620,12620,12620,0
20240222,152400,76133372650,12620,12620,12620,12620,0
20240222,152300,76133372650,12620,12620,12620,12620,0
20240222,152200,76133372650,12620,12620,12620,12620,0
20240222,152100,76133372650,12620,12620,12620,12620,0
20240222,152000,76133372650,12620,12620,12620,12620,0
20240222,151900,76133372650,12620,12620,12630,12600,23531
20240222,151800,75836603670,12620,12620,12630,12610,11369
20240222,151700,75693143240,12620,12620,12640,12610,7079
20240222,151600,75603783380,12620,12630,12640,12600,15368
20240222,151500,75409927780,12640,12720,12730,12640,22454
20240222,151400,75125035130,12720,12720,12730,12710,8259
20240222,151300,75019967750,12720,12700,12730,12690,14272
20240222,151200,74838582650,12700,12700,12730,12680,10050
20240222,151100,74710939140,12700,12600,12700,12580,7555
20240222,151000,74615351250,12600,12560,12620,12560,3920
20240222,150900,74565998080,12570,12560,12580,12550,12874
20240222,150800,74404299250,12550,12670,12670,12520,27083
20240222,150700,74062650200,12670,12750,12760,12640,20264
20240222,150600,73805157950,12750,12790,12820,12730,23058
20240222,150500,73510193580,12780,12690,12790,12690,15121
20240222,150400,73317667750,12700,12630,12700,12620,11292
20240222,150300,73174668930,12620,12620,12640,12610,8116
20240222,150200,73072193290,12620,12530,12640,12530,17903
20240222,150100,72846576640,12530,12530,12540,12520,3694
20240222,150000,72800307940,12530,12510,12530,12510,1974
20240222,145900,72775600460,12500,12510,12540,12500,1995
20240222,145800,72750635460,12510,12580,12580,12500,10025
20240222,145700,72624880840,12580,12530,12590,12500,6591
20240222,145600,72542192690,12530,12450,12530,12450,18085
20240222,145500,72316050060,12440,12450,12500,12440,5777
20240222,145400,72244068010,12450,12470,12470,12450,8222
20240222,145300,72141683780,12460,12480,12480,12460,5187
20240222,145200,72076989910,12480,12480,12490,12470,2587
20240222,145100,72044702510,12490,12470,12500,12470,5554
20240222,145000,71975363280,12470,12450,12480,12440,2568
20240222,144900,71943364830,12450,12460,12470,12450,1399
20240222,144800,71925937040,12460,12480,12490,12430,13188
20240222,144700,71761829910,12480,12450,12510,12450,4468
20240222,144600,71706116570,12450,12450,12460,12440,4217
20240222,144500,71653617290,12450,12460,12470,12440,4752
20240222,144400,71594415210,12460,12530,12540,12460,18095
20240222,144300,71368231580,12540,12490,12540,12490,8722
20240222,144200,71259118420,12500,12470,12500,12470,4765
20240222,144100,71199595750,12460,12440,12480,12430,6737
20240222,144000,71115665980,12450,12380,12450,12380,7738
20240222,143900,71019579270,12390,12390,12400,12380,1337
20240222,143800,71003019040,12390,12390,12400,12380,4184
20240222,143700,70951164450,12380,12360,12390,12330,5292
20240222,143600,70885773090,12360,12340,12370,12330,9621
20240222,143500,70766931910,12330,12340,12350,12320,3952
20240222,143400,70718171920,12340,12350,12360,12330,5464
20240222,143300,70650716510,12360,12390,12390,12350,8963
20240222,143200,70539888500,12390,12390,12390,12380,2277
20240222,143100,70511682270,12390,12390,12400,12380,2559
20240222,143000,70479976190,12390,12460,12460,12380,5790
20240222,142900,70408015930,12460,12450,12460,12440,2765
20240222,142800,70373596670,12460,12450,12480,12430,6490
20240222,142700,70292751960,12470,12400,12480,12390,14671
20240222,142600,70110558020,12400,12390,12400,12380,3509
20240222,142500,70067087190,12380,12400,12440,12380,8054
20240222,142400,69967267000,12400,12330,12400,12320,11261
20240222,142300,69828132310,12320,12330,12330,12300,13897
20240222,142200,69657150750,12320,12350,12350,12310,19243
20240222,142100,69419914880,12350,12370,12380,12350,8974
20240222,142000,69309024450,12380,12400,12400,12370,5939
20240222,141900,69235489660,12420,12420,12420,12390,3224
20240222,141800,69195495230,12420,12430,12440,12420,7544
20240222,141700,69101737270,12430,12430,12450,12420,7152
20240222,141600,69012838630,12430,12380,12430,12370,9145
20240222,141500,68899411430,12380,12420,12430,12370,7491
20240222,141400,68806609410,12430,12420,12430,12390,8550
20240222,141300,68700444130,12410,12410,12430,12400,4117
20240222,141200,68649323650,12420,12460,12460,12370,28380
20240222,141100,68297223010,12460,12520,12530,12460,15203
20240222,141000,68107297290,12520,12530,12540,12520,6325
20240222,140900,68028061760,12540,12550,12560,12540,7068
20240222,140800,67939409750,12550,12560,12580,12540,9413
20240222,140700,67821227170,12560,12570,12590,12550,8201
20240222,140600,67718258780,12570,12590,12600,12570,2580
20240222,140500,67685795750,12590,12580,12600,12550,5605
20240222,140400,67615387140,12580,12630,12640,12580,7291
20240222,140300,67523495140,12630,12600,12640,12550,9665
20240222,140200,67401878350,12570,12660,12680,12570,9643
20240222,140100,67280061940,12680,12560,12690,12540,20343
20240222,140000,67023780520,12560,12550,12570,12530,18254
20240222,135900,66794656260,12550,12560,12570,12540,4400
20240222,135800,66739417350,12570,12590,12590,12560,9860
20240222,135700,66615372680,12580,12570,12600,12540,9173
20240222,135600,66500101200,12570,12680,12680,12570,24733
20240222,135500,66188102300,12650,12710,12710,12640,6376
20240222,135400,66107374610,12710,12740,12750,12700,11010
20240222,135300,65967249090,12750,12740,12750,12640,17926
20240222,135200,65739782190,12710,12860,12870,12710,23321
20240222,135100,65441439160,12850,12880,12940,12850,27225
20240222,135000,65090867820,12850,12710,12930,12710,14974
20240222,134900,64899127610,12710,12620,12720,12610,10659
20240222,134800,64764167410,12630,12640,12660,12620,18694
20240222,134700,64527900510,12640,12600,12650,12590,5961
20240222,134600,64452695350,12600,12590,12690,12580,35959
20240222,134500,63999119860,12580,12550,12590,12540,15722
20240222,134400,63801353070,12550,12450,12550,12450,19837
20240222,134300,63553260330,12450,12400,12460,12400,12662
20240222,134200,63395861950,12400,12410,12410,12400,12608
20240222,134100,63239504880,12410,12420,12430,12400,9308
20240222,134000,63123956090,12420,12410,12430,12410,5828
20240222,133900,63051574230,12410,12420,12420,12410,5699
20240222,133800,62980826450,12420,12410,12430,12410,6486
20240222,133700,62900260820,12430,12430,12440,12390,20189
20240222,133600,62649625850,12420,12390,12430,12390,17739
20240222,133500,62429338490,12390,12330,12390,12330,7677
20240222,133400,62334423850,12330,12330,12340,12330,5201
20240222,133300,62270293870,12330,12340,12340,12320,3078
20240222,133200,62232346010,12340,12320,12350,12310,6100
20240222,133100,62157156130,12320,12280,12330,12270,18044
20240222,133000,61935156040,12290,12270,12290,12270,3823
20240222,132900,61888219110,12270,12270,12280,12270,4561
20240222,132800,61832249140,12270,12270,12280,12250,9140
20240222,132700,61720137450,12280,12300,12310,12270,9955
20240222,132600,61597807370,12300,12300,12310,12290,6385
20240222,132500,61519267370,12300,12390,12400,12290,18330
20240222,132400,61293219980,12400,12340,12400,12300,10458
20240222,132300,61164289080,12340,12380,12430,12340,22538
20240222,132200,60884976180,12380,12360,12430,12350,32034
20240222,132100,60487950480,12360,12280,12370,12280,17076
20240222,132000,60277438380,12280,12220,12290,12200,19060
20240222,131900,60044367990,12210,12220,12220,12200,20452
20240222,131800,59794619260,12210,12250,12280,12210,21163
20240222,131700,59535680880,12260,12290,12290,12250,9678
20240222,131600,59417054680,12300,12300,12370,12240,36311
20240222,131500,58970761770,12310,12260,12340,12260,28289
20240222,131400,58622812290,12260,12300,12300,12240,23586
20240222,131300,58333634210,12290,12250,12300,12230,25326
20240222,131200,58023384600,12240,12250,12260,12200,33767
20240222,131100,57610308220,12230,12400,12410,12230,47126
20240222,131000,57030193180,12410,12380,12430,12370,23039
20240222,130900,56744674270,12370,12440,12450,12360,23708
20240222,130800,56450670760,12430,12400,12450,12380,26819
20240222,130700,56117841900,12390,12290,12420,12290,22929
20240222,130600,55834518670,12280,12360,12360,12240,53793
20240222,130500,55173935170,12360,12270,12360,12240,63579
20240222,130400,54391740530,12270,12300,12330,12240,54573
20240222,130300,53721891280,12320,12130,12350,12080,67593
20240222,130200,52897292540,12150,12350,12390,12010,96612
20240222,130100,51721815100,12350,12230,12400,12130,55502
20240222,130000,51039427230,12170,12800,12800,12160,90703
20240222,125900,49906503400,12800,12880,12890,12800,24079
20240222,125800,49597280330,12890,12980,12980,12880,33721
20240222,125700,49161722770,12980,13060,13070,12980,44405
20240222,125600,48584211630,13070,13120,13130,13060,15696
20240222,125500,48378598040,13130,13130,13130,13110,9189
20240222,125400,48258078270,13130,13170,13170,13120,13920
20240222,125300,48075160890,13160,13170,13180,13160,2143
20240222,125200,48046939470,13180,13180,13180,13170,3883
20240222,125100,47995792790,13180,13190,13200,13180,2767
20240222,125000,47959317240,13200,13210,13220,13190,1839
20240222,124900,47935041040,13220,13210,13220,13200,1717
20240222,124800,47912363110,13210,13190,13210,13190,2949
20240222,124700,47873437350,13190,13180,13200,13180,1732
20240222,124600,47850596140,13190,13180,13190,13170,2379
20240222,124500,47819245390,13190,13180,13190,13180,1612
20240222,124400,47797996010,13170,13180,13200,13170,548
20240222,124300,47790775750,13180,13160,13180,13160,4817
20240222,124200,47727303950,13160,13170,13180,13160,944
20240222,124100,47714873090,13160,13170,13170,13160,927
20240222,124000,47702670210,13170,13160,13190,13160,1630
20240222,123900,47681205590,13150,13160,13170,13140,7673
20240222,123800,47580268030,13160,13170,13180,13160,2321
20240222,123700,47549707740,13170,13180,13180,13170,2821
20240222,123600,47512537280,13180,13180,13180,13170,2090
20240222,123500,47484991460,13180,13190,13190,13170,11822
20240222,123400,47329253880,13200,13180,13200,13180,920
20240222,123300,47317123230,13180,13170,13200,13160,4776
20240222,123200,47254166060,13170,13190,13190,13170,2288
20240222,123100,47224021160,13190,13160,13190,13150,6378
20240222,123000,47140092890,13160,13140,13160,13140,3083
20240222,122900,47099560930,13150,13150,13150,13140,4353
20240222,122800,47042345370,13150,13150,13160,13140,10455
20240222,122700,46904885460,13160,13200,13210,13150,5342
20240222,122600,46834487690,13210,13220,13220,13200,15980
20240222,122500,46623527870,13220,13230,13240,13200,7396
20240222,122400,46525783240,13240,13210,13240,13210,3123
20240222,122300,46484495510,13210,13220,13230,13210,6291
20240222,122200,46401364460,13220,13230,13250,13220,2797
20240222,122100,46364367070,13230,13230,13230,13220,2021
20240222,122000,46337630330,13230,13240,13240,13200,6209
20240222,121900,46255580250,13250,13280,13280,13250,8160
20240222,121800,46147365550,13280,13330,13330,13280,6534
20240222,121700,46060453310,13330,13340,13350,13320,2887
20240222,121600,46021963410,13330,13320,13330,13320,2753
20240222,121500,45985277410,13320,13320,13330,13310,2796
20240222,121400,45948055750,13330,13320,13330,13320,1265
20240222,121300,45931205260,13320,13330,13340,13320,2479
20240222,121200,45898166480,13330,13330,13340,13330,685
20240222,121100,45889032600,13330,13330,13340,13320,4532
20240222,121000,45828630800,13330,13320,13330,13320,609
20240222,120900,45820517300,13320,13320,13350,13310,2815
20240222,120800,45782983700,13310,13310,13310,13310,1922
20240222,120700,45757401880,13300,13320,13320,13300,909
20240222,120600,45745302720,13320,13310,13320,13280,3121
20240222,120500,45703820470,13310,13310,13320,13300,849
20240222,120400,45692520480,13310,13310,13310,13290,1635
20240222,120300,45670770790,13310,13280,13310,13270,1808
20240222,120200,45646749660,13320,13320,13320,13280,2122
20240222,120100,45618542520,13330,13320,13330,13290,1396
20240222,120000,45599949750,13320,13320,13330,13320,1174
20240222,115900,45584306120,13330,13280,13340,13280,1693
20240222,115800,45561752170,13280,13280,13280,13270,2092
20240222,115700,45533972850,13280,13340,13340,13280,6325
20240222,115600,45449865170,13320,13330,13350,13310,2385
20240222,115500,45418083060,13350,13320,13350,13300,13311
20240222,115400,45240910440,13320,13330,13330,13300,4456
20240222,115300,45181593050,13330,13350,13380,13330,10825
20240222,115200,45037054470,13350,13370,13370,13340,6035
20240222,115100,44956473700,13360,13380,13390,13360,3324
20240222,115000,44912005130,13360,13360,13390,13340,9452
20240222,114900,44785597840,13360,13360,13360,13340,4800
20240222,114800,44721499570,13360,13380,13380,13350,3438
20240222,114700,44675532930,13380,13320,13390,13320,8897
20240222,114600,44556673260,13330,13290,13330,13290,4885
20240222,114500,44491656400,13290,13280,13290,13280,1044
20240222,114400,44477786620,13300,13300,13310,13280,3192
20240222,114300,44435347490,13300,13270,13300,13270,2834
20240222,114200,44397712070,13280,13270,13280,13260,2698
20240222,114100,44361922370,13260,13280,13280,13260,4232
20240222,114000,44305772020,13280,13280,13290,13270,5585
20240222,113900,44231600600,13270,13280,13280,13260,2150
20240222,113800,44203068600,13270,13300,13300,13270,2444
20240222,113700,44170606620,13300,13280,13300,13270,5088
20240222,113600,44103034080,13280,13270,13290,13270,3260
20240222,113500,44059753830,13270,13260,13290,13260,2598
20240222,113400,44025259420,13270,13300,13310,13250,8855
20240222,113300,43907719380,13280,13290,13300,13260,4696
20240222,113200,43845375980,13290,13330,13330,13290,7825
20240222,113100,43741185340,13300,13340,13350,13270,12231
20240222,113000,43578275080,13340,13270,13340,13250,15380
20240222,112900,43374168810,13260,13270,13280,13250,5269
20240222,112800,43304264520,13270,13240,13270,13240,11931
20240222,112700,43146043770,13240,13250,13250,13230,5490
20240222,112600,43073336340,13240,13180,13260,13170,10958
20240222,112500,42928487540,13170,13130,13190,13130,6707
20240222,112400,42840227010,13130,13150,13150,13100,19447
20240222,112300,42585248420,13160,13160,13190,13140,17155
20240222,112200,42359620080,13170,13150,13170,13150,2999
20240222,112100,42320181710,13150,13190,13200,13150,11040
20240222,112000,42174773150,13190,13200,13210,13180,3216
20240222,111900,42132336630,13220,13160,13220,13160,8402
20240222,111800,42021652620,13160,13170,13180,13150,8717
20240222,111700,41906913800,13170,13180,13190,13170,2177
20240222,111600,41878236570,13190,13190,13190,13180,3689
20240222,111500,41829611990,13180,13190,13200,13180,856
20240222,111400,41818325500,13190,13190,13190,13170,4020
20240222,111300,41765366110,13200,13210,13220,13170,7284
20240222,111200,41669265320,13220,13210,13220,13200,4249
20240222,111100,41613132930,13210,13190,13210,13180,2153
20240222,111000,41584725040,13180,13170,13180,13170,7203
20240222,110900,41489830700,13170,13180,13180,13170,3924
20240222,110800,41438137530,13180,13200,13200,13180,2302
20240222,110700,41407783730,13180,13200,13210,13180,11140
20240222,110600,41260810640,13190,13190,13200,13190,2353
20240222,110500,41229764140,13190,13200,13200,13180,3899
20240222,110400,41178331270,13200,13210,13220,13190,8200
20240222,110300,41070084990,13210,13240,13240,13210,5474
20240222,110200,40997701090,13230,13220,13250,13220,4412
20240222,110100,40939308800,13210,13210,13220,13210,7076
20240222,110000,40845793760,13220,13220,13220,13210,2718
20240222,105900,40809872340,13220,13220,13220,13210,2259
20240222,105800,40780023220,13230,13240,13240,13210,5494
20240222,105700,40707392960,13220,13260,13260,13210,3986
20240222,105600,40654630080,13260,13280,13290,13260,3666
20240222,105500,40605959430,13280,13280,13290,13280,5264
20240222,105400,40536029160,13290,13250,13310,13250,7065
20240222,105300,40442181730,13250,13290,13290,13250,3426
20240222,105200,40396700390,13290,13200,13300,13180,9575
20240222,105100,40269764290,13190,13190,13190,13160,3187
20240222,105000,40227762910,13180,13170,13190,13160,2154
20240222,104900,40199389780,13170,13200,13210,13160,7945
20240222,104800,40094621250,13200,13200,13220,13190,3090
20240222,104700,40053811010,13210,13180,13220,13170,4010
20240222,104600,40000911210,13180,13200,13200,13160,7008
20240222,104500,39908521030,13190,13230,13240,13190,8413
20240222,104400,39797421370,13240,13220,13250,13210,3893
20240222,104300,39745893430,13230,13230,13250,13210,13133
20240222,104200,39572156460,13230,13170,13240,13170,14388
20240222,104100,39382081550,13170,13090,13170,13090,21771
20240222,104000,39096419560,13100,13120,13130,13090,16905
20240222,103900,38874731470,13120,13160,13170,13110,12107
20240222,103800,38715649970,13160,13170,13190,13140,14703
20240222,103700,38522100000,13170,13190,13190,13160,5029
20240222,103600,38455850100,13190,13200,13200,13140,18514
20240222,103500,38212009790,13190,13230,13230,13190,20965
20240222,103400,37935121350,13220,13240,13240,13200,19809
20240222,103300,37673310560,13240,13250,13260,13230,7883
20240222,103200,37568931680,13250,13250,13280,13220,18751
20240222,103100,37320456350,13270,13270,13280,13250,11894
20240222,103000,37162722480,13260,13280,13300,13260,16603
20240222,102900,36942273170,13280,13310,13310,13280,8635
20240222,102800,36827484670,13310,13330,13330,13300,6649
20240222,102700,36738995830,13330,13320,13350,13310,7298
20240222,102600,36641764360,13320,13310,13320,13290,11560
20240222,102500,36487958150,13310,13310,13320,13300,7805
20240222,102400,36384067330,13340,13320,13340,13300,10712
20240222,102300,36241500030,13310,13340,13350,13310,10483
20240222,102200,36101758870,13340,13350,13360,13330,7208
20240222,102100,36005586260,13350,13380,13380,13350,9210
20240222,102000,35882489710,13380,13400,13410,13380,5263
20240222,101900,35812007050,13400,13410,13420,13400,5891
20240222,101800,35733046680,13410,13420,13430,13400,4979
20240222,101700,35666246480,13420,13430,13430,13420,8142
20240222,101600,35556955640,13420,13410,13460,13400,6547
20240222,101500,35469061020,13410,13400,13430,13400,6231
20240222,101400,35385463330,13400,13400,13410,13370,9198
20240222,101300,35262274820,13390,13430,13430,13390,6621
20240222,101200,35173548300,13430,13400,13430,13390,8004
20240222,101100,35066159380,13390,13330,13390,13330,16767
20240222,101000,34842179050,13340,13340,13350,13330,17843
20240222,100900,34604204940,13350,13310,13350,13310,5170
20240222,100800,34535304980,13310,13300,13320,13280,11343
20240222,100700,34384542930,13290,13320,13320,13260,25204
20240222,100600,34049805260,13330,13330,13350,13300,35222
20240222,100500,33580415890,13330,13440,13460,13320,29564
20240222,100400,33184409190,13440,13520,13550,13440,28433
20240222,100300,32800819050,13530,13520,13530,13500,12952
20240222,100200,32625797480,13520,13540,13560,13510,25026
20240222,100100,32286902400,13540,13560,13570,13540,10759
20240222,100000,32141113910,13560,13580,13640,13530,42863
20240222,095900,31558308250,13580,13570,13610,13550,16903
20240222,095800,31328715020,13570,13550,13620,13540,29748
20240222,095700,30924565990,13550,13560,13560,13520,18523
20240222,095600,30673745060,13560,13480,13590,13480,20109
20240222,095500,30401326640,13490,13490,13510,13480,10578
20240222,095400,30258589650,13490,13560,13570,13460,27121
20240222,095300,29892694840,13560,13490,13590,13480,14960
20240222,095200,29690353020,13500,13600,13630,13500,34932
20240222,095100,29217244460,13610,13540,13630,13490,62907
20240222,095000,28363404310,13520,13470,13550,13460,39090
20240222,094900,27836069140,13470,13490,13520,13440,16497
20240222,094800,27613648500,13480,13410,13500,13400,40901
20240222,094700,27062631350,13410,13340,13430,13330,12103
20240222,094600,26900552420,13350,13410,13440,13340,12311
20240222,094500,26735802250,13410,13310,13420,13290,13192
20240222,094400,26559489790,13310,13300,13370,13270,15209
20240222,094300,26357070180,13280,13300,13310,13280,15698
20240222,094200,26148356980,13310,13280,13310,13280,6415
20240222,094100,26063047780,13280,13340,13350,13270,9804
20240222,094000,25932640990,13300,13330,13390,13290,14533
20240222,093900,25738967700,13340,13390,13440,13320,31299
20240222,093800,25319953050,13400,13390,13400,13370,16953
20240222,093700,25092941450,13390,13250,13400,13230,24335
20240222,093600,24769245600,13250,13360,13360,13240,28731
20240222,093500,24387495760,13360,13300,13360,13290,16317
20240222,093400,24170137880,13300,13270,13310,13250,30171
20240222,093300,23769301950,13270,13360,13360,13270,36354
20240222,093200,23285182450,13360,13420,13440,13330,30830
20240222,093100,22872891430,13430,13480,13490,13410,28109
20240222,093000,22494823580,13490,13570,13570,13410,35246
20240222,092900,22019646420,13560,13510,13600,13510,43199
20240222,092800,21433469490,13510,13500,13610,13470,72476
20240222,092700,20451976110,13490,13320,13500,13300,103123
20240222,092600,19067776350,13320,13350,13360,13300,18650
20240222,092500,18819071210,13350,13370,13420,13300,39271
20240222,092400,18293635260,13370,13330,13370,13260,42728
20240222,092300,17724459540,13330,13250,13370,13210,28533
20240222,092200,17345696330,13250,13340,13350,13210,36732
20240222,092100,16858433770,13260,13250,13420,13180,76698
20240222,092000,15836396660,13240,13140,13260,13120,45263
20240222,091900,15238879120,13130,12930,13130,12910,38243
20240222,091800,14741169240,12930,13000,13000,12840,43743
20240222,091700,14177309330,13000,13020,13060,12900,57115
20240222,091600,13434452290,13010,13150,13160,13000,41645
20240222,091500,12889949780,13150,13220,13220,13150,28321
20240222,091400,12516929890,13200,13190,13220,13180,32872
20240222,091300,12083039840,13180,13210,13210,13170,28983
20240222,091200,11700925050,13210,13190,13260,13160,30879
20240222,091100,11293262090,13190,13330,13330,13190,32814
20240222,091000,10858793750,13340,13410,13420,13250,34744
20240222,090900,10395093990,13420,13310,13430,13300,48604
20240222,090800,9746565550,13320,13370,13380,13300,34360
20240222,090700,9288352270,13360,13290,13410,13260,40433
20240222,090600,8748881660,13290,13310,13340,13160,68020
20240222,090500,7848450170,13330,13360,13450,13300,97026
20240222,090400,6550651360,13360,13390,13540,13340,90103
20240222,090300,5337667540,13380,13130,13440,13120,68392
20240222,090200,4426605350,13170,13380,13400,12850,122941
20240222,090100,2811125460,13380,13380,13540,13300,106155
20240222,090000,1387571920,13380,13080,13380,13060,104005