stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191100,8779235980,4425,4425,4425,4425,28323
20240219,191000,8779235980,4425,4425,4425,4425,0
20240219,190900,8779235980,4425,4425,4425,4425,0
20240219,190800,8779235980,4425,4425,4425,4425,0
20240219,190700,8779235980,4425,4425,4425,4425,0
20240219,190600,8779235980,4425,4425,4425,4425,0
20240219,190500,8779235980,4425,4425,4425,4425,0
20240219,190400,8779235980,4425,4425,4425,4425,0
20240219,190300,8779235980,4425,4425,4425,4425,0
20240219,190200,8779235980,4425,4425,4425,4425,0
20240219,190100,8779235980,4425,4425,4425,4425,0
20240219,190000,8779235980,4425,4425,4425,4425,0
20240219,185900,8779235980,4425,4425,4425,4425,0
20240219,185800,8779235980,4425,4425,4425,4425,0
20240219,185700,8779235980,4425,4425,4425,4425,0
20240219,185600,8779235980,4425,4425,4425,4425,0
20240219,185500,8779235980,4425,4425,4425,4425,0
20240219,185400,8779235980,4425,4425,4425,4425,0
20240219,185300,8779235980,4425,4425,4425,4425,0
20240219,185200,8779235980,4425,4425,4425,4425,0
20240219,185100,8779235980,4425,4425,4425,4425,0
20240219,185000,8779235980,4425,4425,4425,4425,0
20240219,184900,8779235980,4425,4425,4425,4425,0
20240219,184800,8779235980,4425,4425,4425,4425,0
20240219,184700,8779235980,4425,4425,4425,4425,0
20240219,184600,8779235980,4425,4425,4425,4425,0
20240219,184500,8779235980,4425,4425,4425,4425,0
20240219,184400,8779235980,4425,4425,4425,4425,0
20240219,184300,8779235980,4425,4425,4425,4425,0
20240219,184200,8779235980,4425,4425,4425,4425,0
20240219,184100,8779235980,4425,4425,4425,4425,28323
20240219,184000,8779235980,4425,4425,4425,4425,0
20240219,183900,8779235980,4425,4425,4425,4425,0
20240219,183800,8779235980,4425,4425,4425,4425,0
20240219,183700,8779235980,4425,4425,4425,4425,0
20240219,183600,8779235980,4425,4425,4425,4425,0
20240219,183500,8779235980,4425,4425,4425,4425,0
20240219,183400,8779235980,4425,4425,4425,4425,0
20240219,183300,8779235980,4425,4425,4425,4425,0
20240219,183200,8779235980,4425,4425,4425,4425,0
20240219,183100,8779235980,4425,4425,4425,4425,0
20240219,183000,8779235980,4425,4425,4425,4425,0
20240219,182900,8779235980,4425,4425,4425,4425,0
20240219,182800,8779235980,4425,4425,4425,4425,0
20240219,182700,8779235980,4425,4425,4425,4425,0
20240219,182600,8779235980,4425,4425,4425,4425,0
20240219,182500,8779235980,4425,4425,4425,4425,0
20240219,182400,8779235980,4425,4425,4425,4425,0
20240219,182300,8779235980,4425,4425,4425,4425,0
20240219,182200,8779235980,4425,4425,4425,4425,0
20240219,182100,8779235980,4425,4425,4425,4425,0
20240219,182000,8779235980,4425,4425,4425,4425,0
20240219,181900,8779235980,4425,4425,4425,4425,0
20240219,181800,8779235980,4425,4425,4425,4425,0
20240219,181700,8779235980,4425,4425,4425,4425,0
20240219,181600,8779235980,4425,4425,4425,4425,0
20240219,181500,8779235980,4425,4425,4425,4425,0
20240219,181400,8779235980,4425,4425,4425,4425,0
20240219,181300,8779235980,4425,4425,4425,4425,0
20240219,181200,8779235980,4425,4425,4425,4425,0
20240219,181100,8779235980,4425,4425,4425,4425,28323
20240219,181000,8779235980,4425,4425,4425,4425,0
20240219,180900,8779235980,4425,4425,4425,4425,0
20240219,180800,8779235980,4425,4425,4425,4425,0
20240219,180700,8779235980,4425,4425,4425,4425,0
20240219,180600,8779235980,4425,4425,4425,4425,0
20240219,180500,8779235980,4425,4425,4425,4425,0
20240219,180400,8779235980,4425,4425,4425,4425,0
20240219,180300,8779235980,4425,4425,4425,4425,0
20240219,180200,8779235980,4425,4425,4425,4425,0
20240219,180100,8779235980,4425,4425,4425,4425,0
20240219,180000,8779235980,4425,4425,4425,4425,0
20240219,175900,8779235980,4425,4425,4425,4425,0
20240219,175800,8779235980,4425,4425,4425,4425,0
20240219,175700,8779235980,4425,4425,4425,4425,0
20240219,175600,8779235980,4425,4425,4425,4425,0
20240219,175500,8779235980,4425,4425,4425,4425,0
20240219,175400,8779235980,4425,4425,4425,4425,0
20240219,175300,8779235980,4425,4425,4425,4425,0
20240219,175200,8779235980,4425,4425,4425,4425,0
20240219,175100,8779235980,4425,4425,4425,4425,0
20240219,175000,8779235980,4425,4425,4425,4425,0
20240219,174900,8779235980,4425,4425,4425,4425,0
20240219,174800,8779235980,4425,4425,4425,4425,0
20240219,174700,8779235980,4425,4425,4425,4425,0
20240219,174600,8779235980,4425,4425,4425,4425,0
20240219,174500,8779235980,4425,4425,4425,4425,0
20240219,174400,8779235980,4425,4425,4425,4425,0
20240219,174300,8779235980,4425,4425,4425,4425,0
20240219,174200,8779235980,4425,4425,4425,4425,0
20240219,174100,8779235980,4425,4425,4425,4425,28323
20240219,174000,8779235980,4425,4425,4425,4425,0
20240219,173900,8779235980,4425,4425,4425,4425,0
20240219,173800,8779235980,4425,4425,4425,4425,0
20240219,173700,8779235980,4425,4425,4425,4425,0
20240219,173600,8779235980,4425,4425,4425,4425,0
20240219,173500,8779235980,4425,4425,4425,4425,0
20240219,173400,8779235980,4425,4425,4425,4425,0
20240219,173300,8779235980,4425,4425,4425,4425,0
20240219,173200,8779235980,4425,4425,4425,4425,0
20240219,173100,8779235980,4425,4425,4425,4425,0
20240219,173000,8779235980,4425,4425,4425,4425,0
20240219,172900,8779235980,4425,4425,4425,4425,0
20240219,172800,8779235980,4425,4425,4425,4425,0
20240219,172700,8779235980,4425,4425,4425,4425,0
20240219,172600,8779235980,4425,4425,4425,4425,0
20240219,172500,8779235980,4425,4425,4425,4425,0
20240219,172400,8779235980,4425,4425,4425,4425,0
20240219,172300,8779235980,4425,4425,4425,4425,0
20240219,172200,8779235980,4425,4425,4425,4425,0
20240219,172100,8779235980,4425,4425,4425,4425,0
20240219,172000,8779235980,4425,4425,4425,4425,0
20240219,171900,8779235980,4425,4425,4425,4425,0
20240219,171800,8779235980,4425,4425,4425,4425,0
20240219,171700,8779235980,4425,4425,4425,4425,0
20240219,171600,8779235980,4425,4425,4425,4425,0
20240219,171500,8779235980,4425,4425,4425,4425,0
20240219,171400,8779235980,4425,4425,4425,4425,0
20240219,171300,8779235980,4425,4425,4425,4425,0
20240219,171200,8779235980,4425,4425,4425,4425,0
20240219,171100,8779235980,4425,4425,4425,4425,28323
20240219,171000,8779235980,4425,4425,4425,4425,0
20240219,170900,8779235980,4425,4425,4425,4425,0
20240219,170800,8779235980,4425,4425,4425,4425,0
20240219,170700,8779235980,4425,4425,4425,4425,0
20240219,170600,8779235980,4425,4425,4425,4425,0
20240219,170500,8779235980,4425,4425,4425,4425,0
20240219,170400,8779235980,4425,4425,4425,4425,0
20240219,170300,8779235980,4425,4425,4425,4425,0
20240219,170200,8779235980,4425,4425,4425,4425,0
20240219,170100,8779235980,4425,4425,4425,4425,0
20240219,170000,8779235980,4425,4425,4425,4425,0
20240219,165900,8779235980,4425,4425,4425,4425,0
20240219,165800,8779235980,4425,4425,4425,4425,0
20240219,165700,8779235980,4425,4425,4425,4425,0
20240219,165600,8779235980,4425,4425,4425,4425,0
20240219,165500,8779235980,4425,4425,4425,4425,0
20240219,165400,8779235980,4425,4425,4425,4425,0
20240219,165300,8779235980,4425,4425,4425,4425,0
20240219,165200,8779235980,4425,4425,4425,4425,0
20240219,165100,8779235980,4425,4425,4425,4425,0
20240219,165000,8779235980,4425,4425,4425,4425,0
20240219,164900,8779235980,4425,4425,4425,4425,0
20240219,164800,8779235980,4425,4425,4425,4425,0
20240219,164700,8779235980,4425,4425,4425,4425,0
20240219,164600,8779235980,4425,4425,4425,4425,0
20240219,164500,8779235980,4425,4425,4425,4425,0
20240219,164400,8779235980,4425,4425,4425,4425,0
20240219,164300,8779235980,4425,4425,4425,4425,0
20240219,164200,8779235980,4425,4425,4425,4425,0
20240219,164100,8779235980,4425,4425,4425,4425,28323
20240219,164000,8779235980,4425,4425,4425,4425,0
20240219,163900,8779235980,4425,4425,4425,4425,0
20240219,163800,8779235980,4425,4425,4425,4425,0
20240219,163700,8779235980,4425,4425,4425,4425,0
20240219,163600,8779235980,4425,4425,4425,4425,0
20240219,163500,8779235980,4425,4425,4425,4425,0
20240219,163400,8779235980,4425,4425,4425,4425,0
20240219,163300,8779235980,4425,4425,4425,4425,0
20240219,163200,8779235980,4425,4425,4425,4425,0
20240219,163100,8779235980,4425,4425,4425,4425,0
20240219,163000,8779235980,4425,4425,4425,4425,0
20240219,162900,8779235980,4425,4425,4425,4425,0
20240219,162800,8779235980,4425,4425,4425,4425,0
20240219,162700,8779235980,4425,4425,4425,4425,0
20240219,162600,8779235980,4425,4425,4425,4425,0
20240219,162500,8779235980,4425,4425,4425,4425,0
20240219,162400,8779235980,4425,4425,4425,4425,0
20240219,162300,8779235980,4425,4425,4425,4425,0
20240219,162200,8779235980,4425,4425,4425,4425,0
20240219,162100,8779235980,4425,4425,4425,4425,0
20240219,162000,8779235980,4425,4425,4425,4425,0
20240219,161900,8779235980,4425,4425,4425,4425,0
20240219,161800,8779235980,4425,4425,4425,4425,0
20240219,161700,8779235980,4425,4425,4425,4425,0
20240219,161600,8779235980,4425,4425,4425,4425,0
20240219,161500,8779235980,4425,4425,4425,4425,0
20240219,161400,8779235980,4425,4425,4425,4425,0
20240219,161300,8779235980,4425,4425,4425,4425,0
20240219,161200,8779235980,4425,4425,4425,4425,0
20240219,161100,8779235980,4425,4425,4425,4425,28323
20240219,161000,8779235980,4425,4425,4425,4425,0
20240219,160900,8779235980,4425,4425,4425,4425,0
20240219,160800,8779235980,4425,4425,4425,4425,0
20240219,160700,8779235980,4425,4425,4425,4425,0
20240219,160600,8779235980,4425,4425,4425,4425,0
20240219,160500,8779235980,4425,4425,4425,4425,0
20240219,160400,8779235980,4425,4425,4425,4425,0
20240219,160300,8779235980,4425,4425,4425,4425,0
20240219,160200,8779235980,4425,4425,4425,4425,0
20240219,160100,8779235980,4425,4425,4425,4425,0
20240219,160000,8779235980,4425,4425,4425,4425,0
20240219,155900,8779235980,4425,4425,4425,4425,0
20240219,155800,8779235980,4425,4425,4425,4425,0
20240219,155700,8779235980,4425,4425,4425,4425,0
20240219,155600,8779235980,4425,4425,4425,4425,0
20240219,155500,8779235980,4425,4425,4425,4425,0
20240219,155400,8779235980,4425,4425,4425,4425,0
20240219,155300,8779235980,4425,4425,4425,4425,0
20240219,155200,8779235980,4425,4425,4425,4425,0
20240219,155100,8779235980,4425,4425,4425,4425,0
20240219,155000,8779235980,4425,4425,4425,4425,0
20240219,154900,8779235980,4425,4425,4425,4425,0
20240219,154800,8779235980,4425,4425,4425,4425,0
20240219,154700,8779235980,4425,4425,4425,4425,0
20240219,154600,8779235980,4425,4425,4425,4425,0
20240219,154500,8779235980,4425,4425,4425,4425,0
20240219,154400,8779235980,4425,4425,4425,4425,0
20240219,154300,8779235980,4425,4425,4425,4425,0
20240219,154200,8779235980,4425,4425,4425,4425,0
20240219,154100,8779235980,4425,4425,4425,4425,28323
20240219,154000,8779235980,4425,4425,4425,4425,0
20240219,153900,8779235980,4425,4425,4425,4425,0
20240219,153800,8779235980,4425,4425,4425,4425,0
20240219,153700,8779235980,4425,4425,4425,4425,0
20240219,153600,8779235980,4425,4425,4425,4425,0
20240219,153500,8779235980,4425,4425,4425,4425,0
20240219,153400,8779235980,4425,4425,4425,4425,0
20240219,153300,8779235980,4425,4425,4425,4425,0
20240219,153200,8779235980,4425,4425,4425,4425,0
20240219,153100,8779235980,4425,4425,4425,4425,0
20240219,153000,8779235980,4425,4425,4425,4425,28323
20240219,152900,8653906705,4425,4425,4425,4425,0
20240219,152800,8653906705,4425,4425,4425,4425,0
20240219,152700,8653906705,4425,4425,4425,4425,0
20240219,152600,8653906705,4425,4425,4425,4425,0
20240219,152500,8653906705,4425,4425,4425,4425,0
20240219,152400,8653906705,4425,4425,4425,4425,0
20240219,152300,8653906705,4425,4425,4425,4425,0
20240219,152200,8653906705,4425,4425,4425,4425,0
20240219,152100,8653906705,4425,4425,4425,4425,0
20240219,152000,8653906705,4425,4425,4425,4425,0
20240219,151900,8653906705,4425,4445,4450,4420,4001
20240219,151800,8636192430,4450,4445,4450,4420,4828
20240219,151700,8614799400,4450,4435,4455,4420,9780
20240219,151600,8571380825,4445,4460,4460,4370,27115
20240219,151500,8451572780,4445,4465,4470,4445,16559
20240219,151400,8377694345,4470,4445,4470,4445,18879
20240219,151300,8293559485,4445,4445,4450,4445,4808
20240219,151200,8272184650,4445,4445,4450,4445,4156
20240219,151100,8253708135,4450,4440,4450,4440,24449
20240219,151000,8145019160,4440,4430,4440,4430,18309
20240219,150900,8063825105,4430,4430,4440,4430,1312
20240219,150800,8058011205,4430,4425,4440,4425,2738
20240219,150700,8045878825,4425,4435,4440,4425,3688
20240219,150600,8029530230,4430,4445,4445,4415,12841
20240219,150500,7972650545,4440,4435,4445,4435,12673
20240219,150400,7916413315,4440,4435,4440,4430,9916
20240219,150300,7872426860,4430,4420,4440,4420,23005
20240219,150200,7770532105,4425,4420,4425,4415,6141
20240219,150100,7743394460,4425,4415,4425,4415,14357
20240219,150000,7679939605,4410,4400,4415,4400,1851
20240219,145900,7671781215,4400,4400,4405,4400,1904
20240219,145800,7663403565,4405,4405,4405,4400,1808
20240219,145700,7655440330,4405,4400,4415,4400,483
20240219,145600,7653313065,4405,4400,4405,4400,2595
20240219,145500,7641893110,4415,4400,4415,4400,9293
20240219,145400,7600918225,4400,4390,4405,4390,4514
20240219,145300,7581070100,4390,4395,4395,4390,1842
20240219,145200,7572974520,4395,4390,4395,4390,764
20240219,145100,7569619255,4390,4385,4390,4385,769
20240219,145000,7566246860,4385,4385,4385,4380,3329
20240219,144900,7551664360,4385,4385,4385,4375,12198
20240219,144800,7498227570,4390,4390,4390,4390,20
20240219,144700,7498139770,4395,4390,4395,4380,1541
20240219,144600,7491383150,4385,4400,4400,4385,380
20240219,144500,7489716775,4400,4380,4400,4380,212
20240219,144400,7488787155,4370,4380,4380,4370,8577
20240219,144300,7451292885,4380,4390,4390,4380,5753
20240219,144200,7426080165,4390,4395,4395,4390,2941
20240219,144100,7413163455,4395,4395,4395,4395,816
20240219,144000,7409577135,4400,4395,4400,4395,614
20240219,143900,7406878590,4395,4400,4400,4395,1012
20240219,143800,7402427955,4400,4400,4400,4400,1901
20240219,143700,7394063555,4410,4405,4410,4400,3126
20240219,143600,7380299315,4410,4410,4415,4410,2967
20240219,143500,7367213505,4410,4410,4415,4410,1106
20240219,143400,7362331970,4410,4415,4415,4410,657
20240219,143300,7359433940,4415,4400,4415,4400,5281
20240219,143200,7336153450,4405,4395,4405,4395,1158
20240219,143100,7331059645,4405,4390,4405,4390,661
20240219,143000,7328152905,4390,4395,4405,4390,1950
20240219,142900,7319586115,4395,4395,4405,4395,1368
20240219,142800,7313563735,4400,4395,4400,4395,851
20240219,142700,7309820630,4405,4400,4405,4395,1259
20240219,142600,7304281455,4400,4395,4405,4390,3654
20240219,142500,7288221780,4395,4390,4395,4390,989
20240219,142400,7283878000,4390,4390,4395,4390,1476
20240219,142300,7277396800,4395,4395,4395,4390,2794
20240219,142200,7265117665,4395,4395,4395,4395,334
20240219,142100,7263649735,4395,4390,4395,4390,181
20240219,142000,7262854795,4390,4390,4395,4385,2686
20240219,141900,7251055340,4390,4395,4395,4390,303
20240219,141800,7249724320,4405,4410,4410,4395,5817
20240219,141700,7224137695,4410,4405,4410,4400,2265
20240219,141600,7214153850,4405,4395,4405,4395,6118
20240219,141500,7187222625,4400,4395,4400,4395,890
20240219,141400,7183309305,4395,4380,4395,4380,4077
20240219,141300,7165422575,4375,4385,4385,4375,1296
20240219,141200,7159749615,4385,4385,4385,4375,116
20240219,141100,7159241770,4380,4380,4380,4380,306
20240219,141000,7157901490,4375,4380,4380,4375,4330
20240219,140900,7138957715,4385,4375,4385,4375,1946
20240219,140800,7130436045,4375,4380,4380,4375,3392
20240219,140700,7115588640,4380,4375,4385,4375,41
20240219,140600,7115409115,4380,4385,4385,4380,2184
20240219,140500,7105842600,4385,4380,4385,4380,437
20240219,140400,7103928490,4385,4375,4385,4375,274
20240219,140300,7102728140,4380,4390,4390,4380,835
20240219,140200,7099070175,4385,4385,4385,4385,3
20240219,140100,7099057020,4390,4380,4390,4375,1788
20240219,140000,7091219840,4380,4380,4390,4380,1756
20240219,135900,7083522695,4380,4380,4380,4380,261
20240219,135800,7082379515,4375,4370,4380,4370,864
20240219,135700,7078600105,4380,4385,4385,4360,7787
20240219,135600,7044525935,4385,4395,4405,4385,3205
20240219,135500,7030447600,4410,4400,4410,4400,1251
20240219,135400,7024937110,4400,4395,4410,4390,1810
20240219,135300,7016976740,4395,4400,4405,4395,1584
20240219,135200,7010008220,4395,4395,4400,4395,656
20240219,135100,7007125065,4395,4395,4395,4395,215
20240219,135000,7006180140,4395,4395,4395,4390,241
20240219,134900,7005120995,4390,4395,4395,4390,448
20240219,134800,7003153420,4395,4395,4395,4385,276
20240219,134700,7001940780,4395,4390,4395,4385,992
20240219,134600,6997585170,4380,4390,4395,4380,3481
20240219,134500,6982311320,4400,4395,4400,4395,432
20240219,134400,6980411020,4400,4395,4405,4395,5132
20240219,134300,6957846195,4385,4395,4395,4385,2606
20240219,134200,6946397765,4395,4405,4405,4390,8438
20240219,134100,6909291400,4410,4420,4420,4410,3963
20240219,134000,6891802830,4420,4420,4420,4415,937
20240219,133900,6887665215,4425,4425,4425,4415,10528
20240219,133800,6841107990,4425,4410,4425,4410,6504
20240219,133700,6812376830,4415,4420,4420,4410,6839
20240219,133600,6782190655,4420,4420,4420,4410,2750
20240219,133500,6770050940,4420,4415,4425,4415,8758
20240219,133400,6731341625,4415,4405,4425,4405,29145
20240219,133300,6602660550,4405,4390,4405,4390,5847
20240219,133200,6576936135,4390,4385,4400,4385,4577
20240219,133100,6556833940,4385,4395,4395,4380,4604
20240219,133000,6536624985,4400,4410,4410,4395,13728
20240219,132900,6476215755,4410,4390,4415,4390,32035
20240219,132800,6335145275,4390,4380,4390,4375,1451
20240219,132700,6328786410,4375,4375,4395,4375,7032
20240219,132600,6297965035,4375,4360,4375,4360,8265
20240219,132500,6261828730,4345,4350,4360,4345,221
20240219,132400,6260866185,4355,4355,4355,4355,611
20240219,132300,6258205280,4355,4350,4360,4350,2771
20240219,132200,6246136450,4350,4350,4350,4335,1520
20240219,132100,6239529095,4350,4320,4350,4320,3729
20240219,132000,6223349225,4330,4330,4330,4320,30
20240219,131900,6223219525,4330,4325,4330,4310,11218
20240219,131800,6174666960,4310,4310,4320,4310,69
20240219,131700,6174369060,4310,4315,4320,4305,14407
20240219,131600,6112239185,4320,4330,4330,4320,4600
20240219,131500,6092333930,4330,4335,4335,4330,1001
20240219,131400,6087996595,4330,4330,4335,4330,1591
20240219,131300,6081099815,4330,4330,4330,4330,260
20240219,131200,6079974015,4335,4320,4335,4320,841
20240219,131100,6076339585,4315,4325,4325,4315,13
20240219,131000,6076283370,4315,4315,4320,4310,6187
20240219,130900,6049581920,4305,4315,4315,4305,2448
20240219,130800,6039032345,4320,4325,4325,4310,7676
20240219,130700,6005894900,4325,4330,4330,4325,653
20240219,130600,6003069460,4330,4330,4330,4330,860
20240219,130500,5999345660,4340,4325,4340,4325,784
20240219,130400,5995951615,4330,4340,4340,4330,2555
20240219,130300,5984884385,4340,4345,4355,4340,2524
20240219,130200,5973928115,4345,4335,4345,4330,9677
20240219,130100,5931896100,4335,4330,4345,4330,142
20240219,130000,5931281220,4330,4320,4330,4320,1004
20240219,125900,5926943640,4315,4315,4315,4315,0
20240219,125800,5926943640,4315,4320,4320,4315,225
20240219,125700,5925972645,4320,4320,4320,4320,66
20240219,125600,5925687525,4320,4320,4330,4315,733
20240219,125500,5922524400,4315,4320,4320,4315,3835
20240219,125400,5905959815,4320,4325,4325,4320,2776
20240219,125300,5893953630,4325,4325,4325,4320,2184
20240219,125200,5884516755,4330,4335,4335,4330,3500
20240219,125100,5869361455,4335,4335,4335,4335,398
20240219,125000,5867636125,4330,4330,4330,4330,310
20240219,124900,5866293825,4325,4325,4325,4325,0
20240219,124800,5866293825,4325,4325,4335,4325,1971
20240219,124700,5857766420,4325,4325,4325,4325,79
20240219,124600,5857424745,4325,4340,4340,4325,3001
20240219,124500,5844445305,4340,4325,4340,4325,358
20240219,124400,5842892200,4330,4335,4340,4325,2159
20240219,124300,5833543600,4340,4340,4340,4340,1
20240219,124200,5833539260,4345,4335,4345,4330,695
20240219,124100,5830526665,4330,4330,4340,4330,3979
20240219,124000,5813282450,4330,4335,4335,4330,6682
20240219,123900,5784318170,4335,4345,4345,4335,2016
20240219,123800,5775576825,4340,4340,4340,4340,50
20240219,123700,5775359825,4345,4345,4345,4340,1294
20240219,123600,5769743795,4345,4345,4345,4340,165
20240219,123500,5769027120,4345,4345,4345,4345,212
20240219,123400,5768105980,4345,4345,4345,4345,892
20240219,123300,5764230240,4345,4355,4355,4345,2278
20240219,123200,5754320435,4355,4355,4360,4355,1214
20240219,123100,5749032560,4355,4355,4360,4355,152
20240219,123000,5748370495,4355,4355,4355,4350,333
20240219,122900,5746920430,4350,4355,4355,4350,20
20240219,122800,5746833345,4365,4355,4365,4355,220
20240219,122700,5745875045,4355,4360,4360,4350,1036
20240219,122600,5741363565,4360,4360,4360,4360,110
20240219,122500,5740883965,4360,4360,4360,4360,1005
20240219,122400,5736502165,4360,4360,4360,4360,100
20240219,122300,5736066165,4360,4350,4360,4350,636
20240219,122200,5733294495,4355,4360,4360,4345,1428
20240219,122100,5727082700,4360,4365,4365,4345,4670
20240219,122000,5706742605,4365,4365,4365,4365,200
20240219,121900,5705869605,4365,4360,4365,4360,599
20240219,121800,5703257955,4360,4365,4370,4360,830
20240219,121700,5699635960,4365,4365,4365,4365,1
20240219,121600,5699631595,4365,4370,4370,4360,136
20240219,121500,5699037600,4370,4370,4370,4370,1
20240219,121400,5699033230,4370,4370,4370,4370,1
20240219,121300,5699028860,4365,4365,4365,4365,38
20240219,121200,5698862990,4355,4355,4355,4355,0
20240219,121100,5698862990,4355,4370,4370,4355,627
20240219,121000,5696127825,4365,4360,4365,4355,1036
20240219,120900,5691614415,4370,4360,4370,4360,1300
20240219,120800,5685943415,4360,4370,4370,4360,22
20240219,120700,5685847485,4355,4360,4370,4355,684
20240219,120600,5682863875,4355,4345,4355,4345,328
20240219,120500,5681437655,4355,4355,4355,4355,4
20240219,120400,5681420235,4350,4355,4355,4350,960
20240219,120300,5677244135,4355,4360,4360,4355,3
20240219,120200,5677231065,4360,4360,4360,4360,0
20240219,120100,5677231065,4360,4350,4360,4335,9558
20240219,120000,5635688730,4350,4360,4360,4350,2887
20240219,115900,5623117040,4360,4365,4365,4360,535
20240219,115800,5620781790,4365,4365,4365,4365,4501
20240219,115700,5601134925,4365,4365,4365,4365,166
20240219,115600,5600410335,4365,4365,4365,4360,97
20240219,115500,5599987255,4360,4365,4370,4360,782
20240219,115400,5596576150,4365,4365,4365,4365,0
20240219,115300,5596576150,4365,4360,4365,4360,539
20240219,115200,5594223785,4365,4365,4370,4365,378
20240219,115100,5592573810,4365,4370,4370,4365,10
20240219,115000,5592530115,4370,4370,4375,4365,391
20240219,114900,5590821495,4370,4370,4370,4370,1
20240219,114800,5590817125,4365,4380,4380,4360,2419
20240219,114700,5580253060,4380,4380,4380,4370,611
20240219,114600,5577579660,4365,4385,4385,4360,17962
20240219,114500,5499075535,4385,4380,4385,4380,1298
20240219,114400,5493386320,4385,4380,4385,4380,486
20240219,114300,5491257550,4380,4380,4385,4375,2254
20240219,114200,5481384605,4380,4370,4380,4370,1592
20240219,114100,5474419645,4370,4370,4370,4370,209
20240219,114000,5473506315,4370,4370,4370,4365,292
20240219,113900,5472231280,4370,4365,4370,4365,258
20240219,113800,5471103870,4365,4370,4370,4365,263
20240219,113700,5469955240,4370,4370,4370,4370,353
20240219,113600,5468412630,4370,4365,4370,4360,1566
20240219,113500,5461574670,4365,4365,4365,4365,464
20240219,113400,5459549310,4365,4355,4365,4355,755
20240219,113300,5456255900,4355,4355,4355,4355,100
20240219,113200,5455820400,4350,4350,4350,4340,382
20240219,113100,5454159050,4335,4345,4350,4335,7879
20240219,113000,5419967055,4345,4350,4350,4345,446
20240219,112900,5418026965,4350,4350,4350,4345,594
20240219,112800,5415443565,4345,4345,4345,4340,1333
20240219,112700,5409653715,4345,4345,4350,4340,490
20240219,112600,5407525565,4345,4350,4350,4345,20
20240219,112500,5407438655,4345,4345,4345,4340,1969
20240219,112400,5398888350,4355,4345,4360,4340,4327
20240219,112300,5380075695,4340,4350,4350,4340,2394
20240219,112200,5369684460,4345,4325,4345,4305,16107
20240219,112100,5299809525,4305,4355,4355,4295,116480
20240219,112000,4798281010,4355,4355,4355,4350,1014
20240219,111900,4793869760,4355,4355,4360,4355,748
20240219,111800,4790611965,4355,4365,4370,4355,450
20240219,111700,4788649620,4370,4370,4370,4365,338
20240219,111600,4787173650,4370,4370,4370,4365,474
20240219,111500,4785102555,4370,4370,4370,4370,0
20240219,111400,4785102555,4370,4375,4375,4370,248
20240219,111300,4784018350,4375,4375,4375,4375,428
20240219,111200,4782145850,4380,4375,4380,4375,1013
20240219,111100,4777711935,4375,4380,4380,4375,919
20240219,111000,4773689215,4370,4370,4380,4370,2867
20240219,110900,4761146275,4370,4370,4375,4360,6497
20240219,110800,4732798690,4370,4370,4370,4370,20
20240219,110700,4732711290,4365,4370,4375,4365,774
20240219,110600,4729329190,4365,4365,4370,4365,1376
20240219,110500,4723322600,4360,4365,4365,4360,270
20240219,110400,4722144550,4370,4365,4370,4365,2056
20240219,110300,4713168240,4365,4365,4365,4365,170
20240219,110200,4712426190,4365,4355,4365,4355,866
20240219,110100,4708648480,4355,4370,4370,4350,11037
20240219,110000,4660591080,4385,4375,4385,4365,958
20240219,105900,4656401790,4380,4375,4380,4375,415
20240219,105800,4654584140,4375,4375,4375,4375,680
20240219,105700,4651609140,4380,4375,4380,4375,2271
20240219,105600,4641668465,4375,4380,4380,4375,500
20240219,105500,4639480400,4380,4375,4385,4375,141
20240219,105400,4638862925,4375,4385,4385,4375,4574
20240219,105300,4618840725,4385,4385,4385,4385,20
20240219,105200,4618753025,4385,4385,4385,4380,1564
20240219,105100,4611895045,4380,4385,4385,4375,356
20240219,105000,4610336200,4385,4375,4385,4375,2555
20240219,104900,4599149145,4360,4370,4375,4360,669
20240219,104800,4596226555,4370,4375,4375,4360,169
20240219,104700,4595488355,4370,4375,4380,4370,5240
20240219,104600,4572561860,4380,4360,4380,4360,2037
20240219,104500,4563647285,4375,4370,4375,4370,762
20240219,104400,4560316425,4370,4370,4370,4370,639
20240219,104300,4557523995,4385,4370,4385,4370,1791
20240219,104200,4549690850,4375,4355,4375,4345,7352
20240219,104100,4517678065,4360,4365,4365,4355,2168
20240219,104000,4508219425,4365,4360,4370,4360,4003
20240219,103900,4490764880,4360,4370,4375,4360,933
20240219,103800,4486691210,4370,4375,4375,4370,1221
20240219,103700,4481354095,4375,4375,4390,4375,4668
20240219,103600,4460931580,4380,4380,4385,4380,3384
20240219,103500,4446103560,4385,4380,4385,4380,5232
20240219,103400,4423172290,4385,4415,4415,4380,18107
20240219,103300,4343525425,4415,4415,4420,4410,11822
20240219,103200,4291292365,4415,4410,4415,4410,11731
20240219,103100,4239544050,4405,4410,4415,4405,6037
20240219,103000,4212910140,4405,4390,4405,4385,6633
20240219,102900,4183735660,4395,4400,4405,4395,2552
20240219,102800,4172506905,4395,4400,4405,4395,1224
20240219,102700,4167119040,4400,4390,4400,4390,1889
20240219,102600,4158813360,4395,4405,4405,4395,1556
20240219,102500,4151960515,4405,4400,4405,4400,1776
20240219,102400,4144140660,4405,4405,4410,4390,5485
20240219,102300,4119985430,4410,4400,4420,4400,31021
20240219,102200,3983133455,4390,4385,4400,4385,8813
20240219,102100,3944399480,4385,4380,4390,4380,1284
20240219,102000,3938771065,4380,4390,4400,4380,8041
20240219,101900,3903477200,4385,4385,4395,4385,6729
20240219,101800,3873943095,4375,4385,4385,4375,594
20240219,101700,3871344245,4375,4380,4390,4375,7359
20240219,101600,3839061420,4380,4390,4390,4380,8941
20240219,101500,3799885960,4385,4385,4385,4380,510
20240219,101400,3797649625,4380,4380,4405,4380,8636
20240219,101300,3759683655,4380,4365,4380,4365,2034
20240219,101200,3750793025,4365,4350,4365,4345,4083
20240219,101100,3733016550,4355,4355,4355,4350,388
20240219,101000,3731327200,4355,4340,4355,4340,4430
20240219,100900,3712073640,4340,4345,4345,4340,4670
20240219,100800,3691801165,4345,4350,4355,4345,3692
20240219,100700,3675753680,4355,4360,4360,4355,5690
20240219,100600,3650973220,4360,4355,4365,4355,834
20240219,100500,3647336650,4355,4350,4355,4350,1865
20240219,100400,3639222485,4350,4360,4360,4345,1720
20240219,100300,3631736370,4355,4370,4375,4355,5174
20240219,100200,3609167905,4370,4390,4395,4370,3484
20240219,100100,3593910760,4395,4380,4400,4375,3723
20240219,100000,3577573190,4395,4405,4405,4380,9339
20240219,095900,3536540670,4405,4380,4410,4380,27456
20240219,095800,3415781940,4380,4360,4380,4360,4637
20240219,095700,3395527965,4360,4350,4365,4350,346
20240219,095600,3394019360,4355,4365,4365,4355,2206
20240219,095500,3384407735,4365,4370,4370,4360,1177
20240219,095400,3379270320,4375,4375,4375,4365,2235
20240219,095300,3369494330,4375,4370,4375,4365,1264
20240219,095200,3363970375,4370,4375,4380,4365,2607
20240219,095100,3352579060,4380,4365,4380,4365,2948
20240219,095000,3339695450,4365,4350,4365,4350,4647
20240219,094900,3319445270,4350,4340,4350,4335,2922
20240219,094800,3306750400,4335,4350,4350,4325,19493
20240219,094700,3222212490,4355,4360,4360,4345,1164
20240219,094600,3217152865,4360,4330,4360,4325,18089
20240219,094500,3138757900,4335,4350,4355,4330,6092
20240219,094400,3112326745,4355,4370,4375,4330,30479
20240219,094300,2979730435,4375,4370,4375,4360,4291
20240219,094200,2960981050,4365,4380,4380,4360,6520
20240219,094100,2932521725,4380,4380,4400,4360,14633
20240219,094000,2868439420,4380,4380,4385,4370,27618
20240219,093900,2747554045,4380,4380,4390,4375,7066
20240219,093800,2716566900,4375,4390,4400,4375,17003
20240219,093700,2642029215,4400,4380,4405,4375,28104
20240219,093600,2518611185,4380,4395,4395,4380,17163
20240219,093500,2443357700,4395,4400,4400,4375,37536
20240219,093400,2278579900,4400,4380,4400,4370,51085
20240219,093300,2054425555,4385,4345,4385,4340,87376
20240219,093200,1673348445,4340,4320,4340,4320,23908
20240219,093100,1569765675,4325,4305,4325,4295,21698
20240219,093000,1476107685,4310,4310,4315,4310,14935
20240219,092900,1411734915,4310,4305,4315,4305,8961
20240219,092800,1373116305,4305,4300,4305,4300,6328
20240219,092700,1345884945,4305,4295,4305,4285,5300
20240219,092600,1323123975,4300,4300,4305,4290,6566
20240219,092500,1294900170,4300,4310,4310,4295,11914
20240219,092400,1243681340,4310,4295,4315,4295,18267
20240219,092300,1165057735,4290,4260,4295,4250,42484
20240219,092200,983175740,4260,4240,4260,4240,14982
20240219,092100,919477180,4235,4235,4240,4235,1128
20240219,092000,914697850,4235,4240,4245,4235,1654
20240219,091900,907681215,4235,4240,4250,4235,5075
20240219,091800,886148755,4250,4240,4250,4240,12056
20240219,091700,834926350,4245,4230,4255,4220,7888
20240219,091600,801455935,4230,4230,4230,4220,309
20240219,091500,800151795,4215,4215,4230,4210,3117
20240219,091400,786990120,4230,4230,4235,4210,13916
20240219,091300,728284095,4235,4235,4240,4230,1781
20240219,091200,720749675,4235,4240,4240,4235,5742
20240219,091100,696422990,4240,4240,4240,4230,3731
20240219,091000,680611990,4240,4220,4240,4215,10926
20240219,090900,634428375,4220,4240,4240,4220,7113
20240219,090800,604347510,4245,4210,4250,4210,33810
20240219,090700,461125055,4215,4195,4215,4190,7826
20240219,090600,428191700,4190,4195,4210,4160,22484
20240219,090500,334155275,4200,4190,4200,4175,5111
20240219,090400,312746245,4190,4175,4200,4165,8932
20240219,090300,275475955,4175,4210,4220,4170,10919
20240219,090200,229650215,4210,4185,4220,4170,21290
20240219,090100,140154460,4170,4160,4180,4160,2515
20240219,090000,129678660,4160,4180,4200,4160,30488