stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191100,8067177955,4180,4180,4180,4180,41000
20240216,191000,8067177955,4180,4180,4180,4180,0
20240216,190900,8067177955,4180,4180,4180,4180,0
20240216,190800,8067177955,4180,4180,4180,4180,0
20240216,190700,8067177955,4180,4180,4180,4180,0
20240216,190600,8067177955,4180,4180,4180,4180,0
20240216,190500,8067177955,4180,4180,4180,4180,0
20240216,190400,8067177955,4180,4180,4180,4180,0
20240216,190300,8067177955,4180,4180,4180,4180,0
20240216,190200,8067177955,4180,4180,4180,4180,0
20240216,190100,8067177955,4180,4180,4180,4180,0
20240216,190000,8067177955,4180,4180,4180,4180,0
20240216,185900,8067177955,4180,4180,4180,4180,0
20240216,185800,8067177955,4180,4180,4180,4180,0
20240216,185700,8067177955,4180,4180,4180,4180,0
20240216,185600,8067177955,4180,4180,4180,4180,0
20240216,185500,8067177955,4180,4180,4180,4180,0
20240216,185400,8067177955,4180,4180,4180,4180,0
20240216,185300,8067177955,4180,4180,4180,4180,0
20240216,185200,8067177955,4180,4180,4180,4180,0
20240216,185100,8067177955,4180,4180,4180,4180,0
20240216,185000,8067177955,4180,4180,4180,4180,0
20240216,184900,8067177955,4180,4180,4180,4180,0
20240216,184800,8067177955,4180,4180,4180,4180,0
20240216,184700,8067177955,4180,4180,4180,4180,0
20240216,184600,8067177955,4180,4180,4180,4180,0
20240216,184500,8067177955,4180,4180,4180,4180,0
20240216,184400,8067177955,4180,4180,4180,4180,0
20240216,184300,8067177955,4180,4180,4180,4180,0
20240216,184200,8067177955,4180,4180,4180,4180,0
20240216,184100,8067177955,4180,4180,4180,4180,41000
20240216,184000,8067177955,4180,4180,4180,4180,0
20240216,183900,8067177955,4180,4180,4180,4180,0
20240216,183800,8067177955,4180,4180,4180,4180,0
20240216,183700,8067177955,4180,4180,4180,4180,0
20240216,183600,8067177955,4180,4180,4180,4180,0
20240216,183500,8067177955,4180,4180,4180,4180,0
20240216,183400,8067177955,4180,4180,4180,4180,0
20240216,183300,8067177955,4180,4180,4180,4180,0
20240216,183200,8067177955,4180,4180,4180,4180,0
20240216,183100,8067177955,4180,4180,4180,4180,0
20240216,183000,8067177955,4180,4180,4180,4180,0
20240216,182900,8067177955,4180,4180,4180,4180,0
20240216,182800,8067177955,4180,4180,4180,4180,0
20240216,182700,8067177955,4180,4180,4180,4180,0
20240216,182600,8067177955,4180,4180,4180,4180,0
20240216,182500,8067177955,4180,4180,4180,4180,0
20240216,182400,8067177955,4180,4180,4180,4180,0
20240216,182300,8067177955,4180,4180,4180,4180,0
20240216,182200,8067177955,4180,4180,4180,4180,0
20240216,182100,8067177955,4180,4180,4180,4180,0
20240216,182000,8067177955,4180,4180,4180,4180,0
20240216,181900,8067177955,4180,4180,4180,4180,0
20240216,181800,8067177955,4180,4180,4180,4180,0
20240216,181700,8067177955,4180,4180,4180,4180,0
20240216,181600,8067177955,4180,4180,4180,4180,0
20240216,181500,8067177955,4180,4180,4180,4180,0
20240216,181400,8067177955,4180,4180,4180,4180,0
20240216,181300,8067177955,4180,4180,4180,4180,0
20240216,181200,8067177955,4180,4180,4180,4180,0
20240216,181100,8067177955,4180,4180,4180,4180,41000
20240216,181000,8067177955,4180,4180,4180,4180,0
20240216,180900,8067177955,4180,4180,4180,4180,0
20240216,180800,8067177955,4180,4180,4180,4180,0
20240216,180700,8067177955,4180,4180,4180,4180,0
20240216,180600,8067177955,4180,4180,4180,4180,0
20240216,180500,8067177955,4180,4180,4180,4180,0
20240216,180400,8067177955,4180,4180,4180,4180,0
20240216,180300,8067177955,4180,4180,4180,4180,0
20240216,180200,8067177955,4180,4180,4180,4180,0
20240216,180100,8067177955,4180,4180,4180,4180,0
20240216,180000,8067177955,4180,4180,4180,4180,0
20240216,175900,8067177955,4180,4180,4180,4180,0
20240216,175800,8067177955,4180,4180,4180,4180,0
20240216,175700,8067177955,4180,4180,4180,4180,0
20240216,175600,8067177955,4180,4180,4180,4180,0
20240216,175500,8067177955,4180,4180,4180,4180,0
20240216,175400,8067177955,4180,4180,4180,4180,0
20240216,175300,8067177955,4180,4180,4180,4180,0
20240216,175200,8067177955,4180,4180,4180,4180,0
20240216,175100,8067177955,4180,4180,4180,4180,0
20240216,175000,8067177955,4180,4180,4180,4180,0
20240216,174900,8067177955,4180,4180,4180,4180,0
20240216,174800,8067177955,4180,4180,4180,4180,0
20240216,174700,8067177955,4180,4180,4180,4180,0
20240216,174600,8067177955,4180,4180,4180,4180,0
20240216,174500,8067177955,4180,4180,4180,4180,0
20240216,174400,8067177955,4180,4180,4180,4180,0
20240216,174300,8067177955,4180,4180,4180,4180,0
20240216,174200,8067177955,4180,4180,4180,4180,0
20240216,174100,8067177955,4180,4180,4180,4180,41000
20240216,174000,8067177955,4180,4180,4180,4180,0
20240216,173900,8067177955,4180,4180,4180,4180,0
20240216,173800,8067177955,4180,4180,4180,4180,0
20240216,173700,8067177955,4180,4180,4180,4180,0
20240216,173600,8067177955,4180,4180,4180,4180,0
20240216,173500,8067177955,4180,4180,4180,4180,0
20240216,173400,8067177955,4180,4180,4180,4180,0
20240216,173300,8067177955,4180,4180,4180,4180,0
20240216,173200,8067177955,4180,4180,4180,4180,0
20240216,173100,8067177955,4180,4180,4180,4180,0
20240216,173000,8067177955,4180,4180,4180,4180,0
20240216,172900,8067177955,4180,4180,4180,4180,0
20240216,172800,8067177955,4180,4180,4180,4180,0
20240216,172700,8067177955,4180,4180,4180,4180,0
20240216,172600,8067177955,4180,4180,4180,4180,0
20240216,172500,8067177955,4180,4180,4180,4180,0
20240216,172400,8067177955,4180,4180,4180,4180,0
20240216,172300,8067177955,4180,4180,4180,4180,0
20240216,172200,8067177955,4180,4180,4180,4180,0
20240216,172100,8067177955,4180,4180,4180,4180,0
20240216,172000,8067177955,4180,4180,4180,4180,0
20240216,171900,8067177955,4180,4180,4180,4180,0
20240216,171800,8067177955,4180,4180,4180,4180,0
20240216,171700,8067177955,4180,4180,4180,4180,0
20240216,171600,8067177955,4180,4180,4180,4180,0
20240216,171500,8067177955,4180,4180,4180,4180,0
20240216,171400,8067177955,4180,4180,4180,4180,0
20240216,171300,8067177955,4180,4180,4180,4180,0
20240216,171200,8067177955,4180,4180,4180,4180,0
20240216,171100,8067177955,4180,4180,4180,4180,41000
20240216,171000,8067177955,4180,4180,4180,4180,0
20240216,170900,8067177955,4180,4180,4180,4180,0
20240216,170800,8067177955,4180,4180,4180,4180,0
20240216,170700,8067177955,4180,4180,4180,4180,0
20240216,170600,8067177955,4180,4180,4180,4180,0
20240216,170500,8067177955,4180,4180,4180,4180,0
20240216,170400,8067177955,4180,4180,4180,4180,0
20240216,170300,8067177955,4180,4180,4180,4180,0
20240216,170200,8067177955,4180,4180,4180,4180,0
20240216,170100,8067177955,4180,4180,4180,4180,0
20240216,170000,8067177955,4180,4180,4180,4180,0
20240216,165900,8067177955,4180,4180,4180,4180,0
20240216,165800,8067177955,4180,4180,4180,4180,0
20240216,165700,8067177955,4180,4180,4180,4180,0
20240216,165600,8067177955,4180,4180,4180,4180,0
20240216,165500,8067177955,4180,4180,4180,4180,0
20240216,165400,8067177955,4180,4180,4180,4180,0
20240216,165300,8067177955,4180,4180,4180,4180,0
20240216,165200,8067177955,4180,4180,4180,4180,0
20240216,165100,8067177955,4180,4180,4180,4180,0
20240216,165000,8067177955,4180,4180,4180,4180,0
20240216,164900,8067177955,4180,4180,4180,4180,0
20240216,164800,8067177955,4180,4180,4180,4180,0
20240216,164700,8067177955,4180,4180,4180,4180,0
20240216,164600,8067177955,4180,4180,4180,4180,0
20240216,164500,8067177955,4180,4180,4180,4180,0
20240216,164400,8067177955,4180,4180,4180,4180,0
20240216,164300,8067177955,4180,4180,4180,4180,0
20240216,164200,8067177955,4180,4180,4180,4180,0
20240216,164100,8067177955,4180,4180,4180,4180,41000
20240216,164000,8067177955,4180,4180,4180,4180,0
20240216,163900,8067177955,4180,4180,4180,4180,0
20240216,163800,8067177955,4180,4180,4180,4180,0
20240216,163700,8067177955,4180,4180,4180,4180,0
20240216,163600,8067177955,4180,4180,4180,4180,0
20240216,163500,8067177955,4180,4180,4180,4180,0
20240216,163400,8067177955,4180,4180,4180,4180,0
20240216,163300,8067177955,4180,4180,4180,4180,0
20240216,163200,8067177955,4180,4180,4180,4180,0
20240216,163100,8067177955,4180,4180,4180,4180,0
20240216,163000,8067177955,4180,4180,4180,4180,0
20240216,162900,8067177955,4180,4180,4180,4180,0
20240216,162800,8067177955,4180,4180,4180,4180,0
20240216,162700,8067177955,4180,4180,4180,4180,0
20240216,162600,8067177955,4180,4180,4180,4180,0
20240216,162500,8067177955,4180,4180,4180,4180,0
20240216,162400,8067177955,4180,4180,4180,4180,0
20240216,162300,8067177955,4180,4180,4180,4180,0
20240216,162200,8067177955,4180,4180,4180,4180,0
20240216,162100,8067177955,4180,4180,4180,4180,0
20240216,162000,8067177955,4180,4180,4180,4180,0
20240216,161900,8067177955,4180,4180,4180,4180,0
20240216,161800,8067177955,4180,4180,4180,4180,0
20240216,161700,8067177955,4180,4180,4180,4180,0
20240216,161600,8067177955,4180,4180,4180,4180,0
20240216,161500,8067177955,4180,4180,4180,4180,0
20240216,161400,8067177955,4180,4180,4180,4180,0
20240216,161300,8067177955,4180,4180,4180,4180,0
20240216,161200,8067177955,4180,4180,4180,4180,0
20240216,161100,8067177955,4180,4180,4180,4180,41000
20240216,161000,8067177955,4180,4180,4180,4180,0
20240216,160900,8067177955,4180,4180,4180,4180,0
20240216,160800,8067177955,4180,4180,4180,4180,0
20240216,160700,8067177955,4180,4180,4180,4180,0
20240216,160600,8067177955,4180,4180,4180,4180,0
20240216,160500,8067177955,4180,4180,4180,4180,0
20240216,160400,8067177955,4180,4180,4180,4180,0
20240216,160300,8067177955,4180,4180,4180,4180,0
20240216,160200,8067177955,4180,4180,4180,4180,0
20240216,160100,8067177955,4180,4180,4180,4180,0
20240216,160000,8067177955,4180,4180,4180,4180,0
20240216,155900,8067177955,4180,4180,4180,4180,0
20240216,155800,8067177955,4180,4180,4180,4180,0
20240216,155700,8067177955,4180,4180,4180,4180,0
20240216,155600,8067177955,4180,4180,4180,4180,0
20240216,155500,8067177955,4180,4180,4180,4180,0
20240216,155400,8067177955,4180,4180,4180,4180,0
20240216,155300,8067177955,4180,4180,4180,4180,0
20240216,155200,8067177955,4180,4180,4180,4180,0
20240216,155100,8067177955,4180,4180,4180,4180,0
20240216,155000,8067177955,4180,4180,4180,4180,0
20240216,154900,8067177955,4180,4180,4180,4180,0
20240216,154800,8067177955,4180,4180,4180,4180,0
20240216,154700,8067177955,4180,4180,4180,4180,0
20240216,154600,8067177955,4180,4180,4180,4180,0
20240216,154500,8067177955,4180,4180,4180,4180,0
20240216,154400,8067177955,4180,4180,4180,4180,0
20240216,154300,8067177955,4180,4180,4180,4180,0
20240216,154200,8067177955,4180,4180,4180,4180,0
20240216,154100,8067177955,4180,4180,4180,4180,41000
20240216,154000,8067177955,4180,4180,4180,4180,0
20240216,153900,8067177955,4180,4180,4180,4180,0
20240216,153800,8067177955,4180,4180,4180,4180,0
20240216,153700,8067177955,4180,4180,4180,4180,0
20240216,153600,8067177955,4180,4180,4180,4180,0
20240216,153500,8067177955,4180,4180,4180,4180,0
20240216,153400,8067177955,4180,4180,4180,4180,0
20240216,153300,8067177955,4180,4180,4180,4180,0
20240216,153200,8067177955,4180,4180,4180,4180,0
20240216,153100,8067177955,4180,4180,4180,4180,0
20240216,153000,8067177955,4180,4180,4180,4180,41000
20240216,152900,7895797955,4190,4190,4190,4190,0
20240216,152800,7895797955,4190,4190,4190,4190,0
20240216,152700,7895797955,4190,4190,4190,4190,0
20240216,152600,7895797955,4190,4190,4190,4190,0
20240216,152500,7895797955,4190,4190,4190,4190,0
20240216,152400,7895797955,4190,4190,4190,4190,0
20240216,152300,7895797955,4190,4190,4190,4190,0
20240216,152200,7895797955,4190,4190,4190,4190,0
20240216,152100,7895797955,4190,4190,4190,4190,0
20240216,152000,7895797955,4190,4190,4190,4190,0
20240216,151900,7895797955,4190,4180,4190,4175,5472
20240216,151800,7872911840,4185,4190,4190,4185,4426
20240216,151700,7854387770,4185,4200,4200,4185,3082
20240216,151600,7841476370,4200,4195,4200,4190,4077
20240216,151500,7824381985,4200,4190,4210,4190,7978
20240216,151400,7790891055,4190,4185,4190,4185,5897
20240216,151300,7766187645,4185,4190,4190,4185,4187
20240216,151200,7748651155,4190,4185,4190,4180,3048
20240216,151100,7735893915,4190,4190,4190,4180,1876
20240216,151000,7728036780,4190,4185,4190,4185,596
20240216,150900,7725541630,4185,4180,4190,4180,20
20240216,150800,7725457910,4175,4180,4190,4175,5980
20240216,150700,7700454080,4185,4175,4185,4175,1198
20240216,150600,7695450670,4175,4175,4180,4170,12675
20240216,150500,7642584425,4175,4180,4180,4175,4574
20240216,150400,7623475140,4175,4175,4180,4170,5489
20240216,150300,7600557470,4180,4180,4180,4175,2475
20240216,150200,7590223470,4180,4165,4180,4165,2848
20240216,150100,7578342425,4175,4175,4175,4160,5824
20240216,150000,7554052980,4180,4185,4185,4180,10316
20240216,145900,7510929410,4185,4190,4190,4185,727
20240216,145800,7507883295,4190,4190,4190,4190,10
20240216,145700,7507841395,4195,4195,4195,4195,1013
20240216,145600,7503591860,4195,4195,4200,4195,3543
20240216,145500,7488728630,4180,4190,4195,4180,545
20240216,145400,7486446870,4190,4190,4195,4190,446
20240216,145300,7484578125,4190,4180,4190,4180,4501
20240216,145200,7465763935,4180,4180,4190,4180,1902
20240216,145100,7457805705,4185,4185,4185,4185,133
20240216,145000,7457249100,4185,4195,4195,4185,51
20240216,144900,7457035250,4190,4185,4190,4180,2304
20240216,144800,7447403540,4185,4175,4185,4175,112
20240216,144700,7446935530,4180,4180,4180,4180,2864
20240216,144600,7434964010,4180,4180,4180,4180,518
20240216,144500,7432798770,4180,4190,4190,4180,259
20240216,144400,7431715730,4190,4190,4190,4185,1282
20240216,144300,7426345185,4190,4195,4195,4190,2762
20240216,144200,7414768595,4190,4190,4195,4190,358
20240216,144100,7413268075,4195,4195,4195,4190,379
20240216,144000,7411679010,4195,4195,4195,4190,119
20240216,143900,7411179810,4190,4185,4190,4180,9633
20240216,143800,7370859215,4185,4190,4190,4185,221
20240216,143700,7369933340,4190,4180,4190,4180,1678
20240216,143600,7362908170,4185,4175,4185,4175,1802
20240216,143500,7355368640,4180,4180,4185,4150,24038
20240216,143400,7255419235,4185,4185,4185,4180,3537
20240216,143300,7240627590,4185,4185,4185,4185,254
20240216,143200,7239564600,4185,4190,4190,4185,295
20240216,143100,7238329470,4190,4185,4190,4185,649
20240216,143000,7235610180,4190,4195,4195,4185,300
20240216,142900,7234352960,4195,4195,4195,4185,685
20240216,142800,7231481235,4185,4185,4190,4185,326
20240216,142700,7230116775,4185,4190,4190,4185,154
20240216,142600,7229471760,4190,4190,4195,4190,3717
20240216,142500,7213896610,4190,4190,4190,4180,139
20240216,142400,7213314210,4180,4185,4190,4180,2999
20240216,142300,7200768760,4185,4185,4190,4185,449
20240216,142200,7198889600,4185,4190,4190,4185,3
20240216,142100,7198877035,4195,4190,4195,4190,143
20240216,142000,7198277405,4180,4185,4195,4180,800
20240216,141900,7194930040,4180,4200,4205,4180,7354
20240216,141800,7164095760,4200,4200,4200,4200,1
20240216,141700,7164091560,4190,4195,4195,4190,623
20240216,141600,7161480125,4195,4195,4195,4195,689
20240216,141500,7158589770,4200,4200,4200,4190,660
20240216,141400,7155822770,4190,4200,4200,4190,356
20240216,141300,7154328820,4190,4190,4195,4190,1117
20240216,141200,7149647920,4190,4185,4190,4185,860
20240216,141100,7146047610,4190,4190,4190,4180,5147
20240216,141000,7124518755,4195,4190,4195,4190,559
20240216,140900,7122176305,4195,4195,4195,4195,615
20240216,140800,7119596380,4190,4185,4190,4185,3128
20240216,140700,7106492565,4185,4185,4185,4185,598
20240216,140600,7103989935,4185,4180,4190,4180,719
20240216,140500,7100978535,4180,4185,4190,4180,1830
20240216,140400,7093320650,4185,4195,4195,4185,2589
20240216,140300,7082480745,4190,4190,4195,4190,1435
20240216,140200,7076466775,4190,4195,4195,4190,3141
20240216,140100,7063295955,4195,4195,4195,4195,223
20240216,140000,7062360470,4200,4205,4205,4195,836
20240216,135900,7058850765,4205,4190,4205,4190,1589
20240216,135800,7052174465,4190,4200,4200,4190,559
20240216,135700,7049827225,4200,4195,4200,4190,1017
20240216,135600,7045562195,4190,4195,4195,4190,464
20240216,135500,7043617085,4195,4200,4200,4195,2608
20240216,135400,7032676490,4195,4190,4200,4190,1577
20240216,135300,7026064955,4190,4200,4200,4190,3674
20240216,135200,7010656915,4200,4205,4205,4195,5649
20240216,135100,6986927595,4205,4215,4215,4205,5060
20240216,135000,6965624155,4215,4215,4215,4210,195
20240216,134900,6964803150,4215,4215,4220,4210,1098
20240216,134800,6960180205,4220,4210,4220,4210,299
20240216,134700,6958920775,4215,4215,4215,4215,3001
20240216,134600,6946271560,4215,4215,4215,4215,100
20240216,134500,6945850060,4220,4220,4220,4215,875
20240216,134400,6942161320,4220,4220,4220,4220,122
20240216,134300,6941646480,4215,4220,4220,4215,696
20240216,134200,6938710280,4220,4220,4220,4220,216
20240216,134100,6937798760,4220,4220,4220,4220,1832
20240216,134000,6930067720,4220,4225,4225,4220,2514
20240216,133900,6919455720,4225,4220,4225,4220,1269
20240216,133800,6914097350,4225,4220,4225,4220,275
20240216,133700,6912936825,4220,4225,4225,4220,390
20240216,133600,6911290650,4220,4235,4235,4220,764
20240216,133500,6908060160,4235,4240,4240,4235,1094
20240216,133400,6903424075,4240,4230,4240,4220,1762
20240216,133300,6895961555,4225,4220,4225,4220,3416
20240216,133200,6881537965,4220,4215,4220,4215,578
20240216,133100,6879100805,4215,4215,4215,4215,289
20240216,133000,6877882670,4215,4225,4225,4215,983
20240216,132900,6873731345,4225,4225,4225,4225,1
20240216,132800,6873727120,4215,4220,4225,4215,4350
20240216,132700,6855370710,4220,4225,4225,4220,568
20240216,132600,6852971005,4235,4225,4235,4220,6259
20240216,132500,6826539590,4225,4230,4230,4225,14949
20240216,132400,6763379670,4225,4230,4235,4225,934
20240216,132300,6759428850,4225,4240,4240,4225,5539
20240216,132200,6736006755,4240,4240,4240,4235,420
20240216,132100,6734226955,4240,4235,4240,4235,372
20240216,132000,6732651350,4235,4230,4240,4230,677
20240216,131900,6729784510,4230,4230,4235,4230,1441
20240216,131800,6723687430,4230,4240,4240,4230,6
20240216,131700,6723662040,4230,4235,4235,4230,1237
20240216,131600,6718424265,4235,4240,4240,4230,1216
20240216,131500,6713274525,4240,4240,4240,4240,1170
20240216,131400,6708313725,4240,4245,4245,4230,5174
20240216,131300,6686379610,4245,4245,4245,4240,5335
20240216,131200,6663745880,4245,4245,4245,4235,11940
20240216,131100,6613122940,4245,4240,4245,4235,2560
20240216,131000,6602269440,4235,4230,4235,4230,1971
20240216,130900,6593925775,4230,4225,4235,4225,2392
20240216,130800,6583805440,4230,4220,4230,4220,2609
20240216,130700,6572780865,4220,4230,4230,4220,1612
20240216,130600,6565970335,4230,4230,4230,4230,61
20240216,130500,6565712305,4235,4225,4235,4225,307
20240216,130400,6564412970,4225,4235,4235,4225,2362
20240216,130300,6554426630,4235,4225,4235,4225,1578
20240216,130200,6547757410,4230,4230,4230,4230,1468
20240216,130100,6541547770,4230,4230,4230,4225,1089
20240216,130000,6536944915,4230,4230,4230,4230,356
20240216,125900,6535439035,4230,4225,4230,4225,770
20240216,125800,6532183440,4225,4230,4230,4225,966
20240216,125700,6528101065,4225,4225,4230,4225,248
20240216,125600,6527053075,4230,4230,4230,4225,738
20240216,125500,6523931405,4230,4225,4230,4225,425
20240216,125400,6522135655,4225,4230,4230,4225,972
20240216,125300,6518028900,4230,4230,4230,4220,3313
20240216,125200,6504029280,4225,4220,4225,4215,5967
20240216,125100,6478828265,4220,4220,4220,4220,661
20240216,125000,6476038845,4220,4215,4220,4215,879
20240216,124900,6472332830,4215,4215,4215,4210,1374
20240216,124800,6466542950,4210,4220,4220,4210,2059
20240216,124700,6457861830,4220,4220,4225,4215,432
20240216,124600,6456038470,4215,4210,4225,4210,2594
20240216,124500,6445092985,4220,4220,4225,4210,3948
20240216,124400,6428439305,4220,4225,4225,4220,661
20240216,124300,6425648180,4225,4230,4230,4220,417
20240216,124200,6423886585,4230,4230,4230,4230,305
20240216,124100,6422596435,4225,4220,4230,4220,6005
20240216,124000,6397250190,4230,4230,4230,4225,2512
20240216,123900,6386635105,4230,4230,4230,4230,1115
20240216,123800,6381918655,4225,4230,4230,4225,1465
20240216,123700,6375726175,4230,4225,4230,4220,4485
20240216,123600,6356761445,4220,4225,4225,4220,1115
20240216,123500,6352052800,4230,4220,4230,4215,5625
20240216,123400,6328294800,4225,4215,4225,4210,8401
20240216,123300,6292843700,4215,4215,4215,4210,371
20240216,123200,6291279940,4215,4205,4220,4205,2096
20240216,123100,6282445495,4220,4205,4220,4205,4241
20240216,123000,6264575170,4205,4205,4210,4205,2201
20240216,122900,6255319940,4205,4205,4210,4205,1424
20240216,122800,6249332005,4205,4210,4215,4205,4431
20240216,122700,6230676475,4215,4205,4215,4205,1746
20240216,122600,6223328015,4205,4200,4205,4200,2393
20240216,122500,6213274165,4200,4195,4200,4195,855
20240216,122400,6209685360,4200,4190,4200,4190,220
20240216,122300,6208762410,4195,4195,4195,4190,76
20240216,122200,6208443690,4190,4190,4190,4190,194
20240216,122100,6207630830,4195,4195,4195,4190,926
20240216,122000,6203748290,4195,4195,4195,4190,426
20240216,121900,6201961225,4190,4190,4200,4190,228
20240216,121800,6201005740,4200,4200,4200,4190,7081
20240216,121700,6171323200,4195,4200,4200,4195,1507
20240216,121600,6165001330,4195,4190,4200,4190,2113
20240216,121500,6156135310,4190,4200,4205,4190,11140
20240216,121400,6109332875,4200,4195,4200,4195,1710
20240216,121300,6102159420,4195,4210,4210,4195,5360
20240216,121200,6079673080,4210,4195,4210,4195,477
20240216,121100,6077669810,4195,4200,4210,4195,2202
20240216,121000,6068423685,4200,4205,4210,4200,6033
20240216,120900,6043055045,4200,4190,4205,4190,6303
20240216,120800,6016574155,4190,4185,4200,4185,5492
20240216,120700,5993530285,4195,4190,4195,4185,2915
20240216,120600,5981312845,4180,4180,4190,4180,1142
20240216,120500,5976531930,4185,4180,4190,4180,8947
20240216,120400,5939131605,4180,4185,4185,4180,1668
20240216,120300,5932158815,4185,4185,4185,4180,3082
20240216,120200,5919260745,4180,4185,4185,4180,420
20240216,120100,5917504120,4185,4190,4190,4185,411
20240216,120000,5915783485,4180,4190,4190,4180,4784
20240216,115900,5895751875,4190,4185,4190,4185,3106
20240216,115800,5882747050,4185,4175,4185,4175,1244
20240216,115700,5877545910,4180,4180,4180,4175,898
20240216,115600,5873792520,4180,4160,4180,4160,29562
20240216,115500,5750480240,4160,4155,4160,4155,1585
20240216,115400,5743890815,4160,4160,4160,4160,278
20240216,115300,5742734335,4160,4155,4160,4155,190
20240216,115200,5741944855,4155,4155,4160,4155,2347
20240216,115100,5732192335,4155,4160,4160,4155,3683
20240216,115000,5716881070,4160,4160,4160,4160,98
20240216,114900,5716473390,4160,4165,4170,4155,9643
20240216,114800,5676339440,4165,4170,4170,4165,267
20240216,114700,5675226110,4170,4165,4170,4165,1145
20240216,114600,5670456395,4165,4170,4170,4165,269
20240216,114500,5669335590,4170,4170,4170,4165,477
20240216,114400,5667346750,4170,4165,4170,4165,1012
20240216,114300,5663127715,4170,4170,4170,4165,1276
20240216,114200,5657812770,4170,4170,4175,4170,2712
20240216,114100,5646501995,4170,4170,4170,4165,7495
20240216,114000,5615247870,4170,4165,4170,4165,953
20240216,113900,5611273865,4165,4165,4170,4165,768
20240216,113800,5608072435,4165,4170,4170,4165,1142
20240216,113700,5603314125,4165,4160,4165,4160,2089
20240216,113600,5594613630,4160,4160,4165,4160,316
20240216,113500,5593298790,4160,4160,4160,4160,317
20240216,113400,5591980070,4160,4165,4165,4160,329
20240216,113300,5590610885,4165,4150,4165,4150,7572
20240216,113200,5559129620,4160,4160,4160,4150,677
20240216,113100,5556315225,4160,4155,4160,4150,5140
20240216,113000,5534968230,4150,4150,4155,4145,1111
20240216,112900,5530356645,4145,4150,4150,4145,327
20240216,112800,5528999600,4150,4150,4150,4145,160
20240216,112700,5528335635,4145,4150,4150,4145,2413
20240216,112600,5518326140,4145,4145,4150,4145,285
20240216,112500,5517144460,4150,4155,4155,4150,1580
20240216,112400,5510587360,4155,4150,4155,4150,212
20240216,112300,5509707180,4155,4150,4155,4150,825
20240216,112200,5506280975,4155,4155,4155,4150,1169
20240216,112100,5501428280,4160,4155,4160,4155,268
20240216,112000,5500313795,4160,4155,4160,4150,1072
20240216,111900,5495860865,4150,4160,4160,4145,2412
20240216,111800,5485850340,4160,4155,4160,4150,3103
20240216,111700,5472958415,4160,4155,4160,4155,3388
20240216,111600,5458879745,4155,4155,4160,4150,722
20240216,111500,5455879155,4150,4160,4160,4150,3196
20240216,111400,5442600290,4160,4155,4165,4155,2105
20240216,111300,5433842450,4160,4160,4160,4150,405
20240216,111200,5432159195,4160,4145,4160,4145,4700
20240216,111100,5412626970,4145,4145,4150,4145,957
20240216,111000,5408659465,4145,4140,4150,4140,264
20240216,110900,5407564840,4150,4150,4150,4140,929
20240216,110800,5403716470,4150,4150,4150,4140,1020
20240216,110700,5399490680,4140,4150,4150,4140,6642
20240216,110600,5371982955,4150,4150,4155,4150,2512
20240216,110500,5361557520,4160,4160,4160,4160,231
20240216,110400,5360596560,4160,4160,4160,4155,1867
20240216,110300,5352836780,4160,4150,4160,4150,5728
20240216,110200,5329038985,4155,4155,4155,4150,1550
20240216,110100,5322606210,4150,4150,4155,4150,3670
20240216,110000,5307374125,4155,4155,4155,4145,2812
20240216,105900,5295707365,4155,4150,4155,4150,861
20240216,105800,5292133310,4145,4150,4150,4140,477
20240216,105700,5290156820,4140,4155,4155,4140,4044
20240216,105600,5273384885,4155,4150,4155,4150,434
20240216,105500,5271582105,4150,4155,4155,4150,358
20240216,105400,5270095550,4155,4150,4155,4140,1643
20240216,105300,5263283065,4145,4150,4155,4140,12006
20240216,105200,5213516380,4150,4150,4155,4145,1769
20240216,105100,5206180025,4150,4150,4155,4145,1610
20240216,105000,5199498345,4150,4155,4155,4150,1776
20240216,104900,5192122645,4150,4150,4155,4150,1129
20240216,104800,5187436765,4160,4155,4160,4150,497
20240216,104700,5185370350,4150,4150,4155,4150,2277
20240216,104600,5175917185,4155,4155,4155,4150,3742
20240216,104500,5160385210,4155,4150,4160,4150,4230
20240216,104400,5142806940,4150,4150,4155,4150,1401
20240216,104300,5136991515,4155,4155,4155,4150,322
20240216,104200,5135654655,4160,4150,4160,4150,6610
20240216,104100,5108220805,4150,4160,4160,4150,3495
20240216,104000,5093714860,4160,4160,4165,4150,9963
20240216,103900,5052349880,4165,4155,4165,4155,1094
20240216,103800,5047799990,4155,4155,4155,4155,5
20240216,103700,5047779215,4170,4160,4170,4155,6270
20240216,103600,5021699925,4160,4160,4170,4160,884
20240216,103500,5018019625,4165,4170,4170,4165,969
20240216,103400,5013983505,4170,4165,4170,4165,1779
20240216,103300,5006571995,4170,4160,4170,4160,1825
20240216,103200,4998970655,4160,4165,4165,4160,1075
20240216,103100,4994498415,4160,4165,4165,4160,1491
20240216,103000,4988293765,4165,4160,4165,4160,4390
20240216,102900,4970025795,4165,4170,4170,4160,1163
20240216,102800,4965181230,4165,4160,4165,4150,21283
20240216,102700,4876730635,4165,4165,4165,4160,1219
20240216,102600,4871657385,4165,4165,4170,4155,2628
20240216,102500,4860720075,4165,4155,4165,4155,4419
20240216,102400,4842350375,4155,4160,4160,4155,1702
20240216,102300,4835277675,4160,4155,4165,4155,1461
20240216,102200,4829198975,4155,4155,4165,4155,7133
20240216,102100,4799559550,4155,4170,4170,4155,4592
20240216,102000,4780453315,4165,4170,4170,4165,539
20240216,101900,4778207040,4170,4170,4170,4160,3577
20240216,101800,4763321635,4170,4165,4170,4160,996
20240216,101700,4759173970,4165,4160,4165,4160,858
20240216,101600,4755602815,4165,4160,4165,4155,1294
20240216,101500,4750222350,4150,4160,4160,4150,10050
20240216,101400,4708476270,4160,4160,4160,4150,5162
20240216,101300,4687030245,4160,4165,4165,4160,3399
20240216,101200,4672888830,4165,4170,4170,4160,6748
20240216,101100,4644778290,4185,4185,4185,4170,870
20240216,101000,4641146515,4185,4185,4190,4170,2899
20240216,100900,4629041355,4175,4185,4190,4175,1546
20240216,100800,4622576175,4195,4180,4200,4175,9477
20240216,100700,4582864840,4180,4180,4180,4180,464
20240216,100600,4580925320,4180,4175,4180,4170,2024
20240216,100500,4572470470,4180,4170,4180,4165,6878
20240216,100400,4543778830,4170,4170,4170,4165,1991
20240216,100300,4535482730,4170,4165,4170,4160,1934
20240216,100200,4527432930,4165,4175,4175,4165,2322
20240216,100100,4517755710,4175,4170,4175,4160,2768
20240216,100000,4506219665,4170,4165,4175,4165,2900
20240216,095900,4494128025,4160,4160,4170,4155,7133
20240216,095800,4464440500,4160,4165,4165,4160,1087
20240216,095700,4459917175,4165,4150,4165,4150,7970
20240216,095600,4426810100,4155,4155,4155,4150,966
20240216,095500,4422798020,4155,4155,4155,4140,1112
20240216,095400,4418182700,4155,4155,4155,4135,4636
20240216,095300,4398963280,4150,4125,4160,4125,4344
20240216,095200,4380960965,4135,4150,4155,4120,28860
20240216,095100,4261726200,4150,4160,4160,4150,964
20240216,095000,4257724000,4150,4160,4175,4150,13100
20240216,094900,4203319190,4170,4170,4170,4160,5466
20240216,094800,4180546600,4170,4170,4170,4165,3173
20240216,094700,4167330780,4165,4165,4170,4155,2549
20240216,094600,4156723735,4165,4165,4170,4155,13959
20240216,094500,4098714915,4150,4165,4175,4150,11142
20240216,094400,4052393795,4175,4180,4180,4160,5310
20240216,094300,4030277330,4180,4175,4185,4165,6105
20240216,094200,4004809325,4185,4190,4195,4175,4787
20240216,094100,3984772490,4195,4190,4195,4185,3206
20240216,094000,3971336165,4195,4175,4195,4175,8253
20240216,093900,3936771150,4175,4175,4175,4170,3298
20240216,093800,3923003600,4175,4180,4180,4175,6195
20240216,093700,3897133320,4180,4180,4180,4175,1820
20240216,093600,3889527855,4180,4180,4185,4175,3206
20240216,093500,3876127625,4175,4170,4180,4165,2023
20240216,093400,3867683700,4165,4160,4175,4160,6939
20240216,093300,3838780055,4150,4160,4160,4150,8505
20240216,093200,3803440290,4165,4165,4165,4150,3103
20240216,093100,3790541340,4150,4175,4175,4135,27129
20240216,093000,3677793885,4175,4170,4175,4165,16741
20240216,092900,3608025260,4170,4145,4170,4140,19378
20240216,092800,3527452720,4145,4140,4150,4130,10415
20240216,092700,3484329325,4140,4130,4140,4125,9931
20240216,092600,3443331780,4130,4125,4135,4125,7592
20240216,092500,3411979840,4120,4125,4130,4110,25075
20240216,092400,3308663910,4125,4150,4160,4125,21678
20240216,092300,3218996265,4160,4135,4175,4135,25322
20240216,092200,3113689855,4135,4135,4150,4125,22078
20240216,092100,3022382910,4135,4120,4150,4115,38959
20240216,092000,2861695750,4120,4165,4185,4115,62959
20240216,091900,2601067250,4165,4170,4185,4165,11954
20240216,091800,2551155025,4170,4160,4185,4155,18169
20240216,091700,2475437990,4155,4180,4185,4155,23616
20240216,091600,2377116565,4180,4185,4185,4175,10364
20240216,091500,2333791755,4185,4190,4210,4180,27218
20240216,091400,2219765175,4190,4190,4205,4185,12688
20240216,091300,2166593345,4190,4190,4205,4190,14297
20240216,091200,2106640055,4190,4205,4210,4185,24573
20240216,091100,2003473735,4205,4220,4225,4200,15933
20240216,091000,1936413245,4220,4240,4240,4215,18546
20240216,090900,1858019510,4230,4230,4240,4220,8885
20240216,090800,1820420535,4230,4195,4230,4185,17115
20240216,090700,1748375485,4210,4215,4220,4190,31429
20240216,090600,1616322970,4215,4220,4225,4210,9598
20240216,090500,1575837400,4220,4260,4265,4215,16992
20240216,090400,1503857430,4235,4235,4270,4225,42534
20240216,090300,1323485495,4230,4165,4230,4165,28267
20240216,090200,1204917180,4165,4220,4250,4160,78103
20240216,090100,876652785,4220,4310,4310,4205,78390
20240216,090000,542437945,4310,4320,4335,4300,120954