stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,193200,27470966510,3230,3230,3230,3230,54972
20240213,193100,27470966510,3230,3230,3230,3230,0
20240213,193000,27470966510,3230,3230,3230,3230,0
20240213,192900,27470966510,3230,3230,3230,3230,0
20240213,192800,27470966510,3230,3230,3230,3230,0
20240213,192700,27470966510,3230,3230,3230,3230,0
20240213,192600,27470966510,3230,3230,3230,3230,0
20240213,192500,27470966510,3230,3230,3230,3230,0
20240213,192400,27470966510,3230,3230,3230,3230,0
20240213,192300,27470966510,3230,3230,3230,3230,0
20240213,192200,27470966510,3230,3230,3230,3230,0
20240213,192100,27470966510,3230,3230,3230,3230,0
20240213,192000,27470966510,3230,3230,3230,3230,0
20240213,191900,27470966510,3230,3230,3230,3230,0
20240213,191800,27470966510,3230,3230,3230,3230,0
20240213,191700,27470966510,3230,3230,3230,3230,0
20240213,191600,27470966510,3230,3230,3230,3230,0
20240213,191500,27470966510,3230,3230,3230,3230,0
20240213,191400,27470966510,3230,3230,3230,3230,0
20240213,191300,27470966510,3230,3230,3230,3230,0
20240213,191200,27470966510,3230,3230,3230,3230,0
20240213,191100,27470966510,3230,3230,3230,3230,0
20240213,191000,27470966510,3230,3230,3230,3230,0
20240213,190900,27470966510,3230,3230,3230,3230,0
20240213,190800,27470966510,3230,3230,3230,3230,0
20240213,190700,27470966510,3230,3230,3230,3230,0
20240213,190600,27470966510,3230,3230,3230,3230,0
20240213,190500,27470966510,3230,3230,3230,3230,0
20240213,190400,27470966510,3230,3230,3230,3230,0
20240213,190300,27470966510,3230,3230,3230,3230,0
20240213,190200,27470966510,3230,3230,3230,3230,54972
20240213,190100,27470966510,3230,3230,3230,3230,0
20240213,190000,27470966510,3230,3230,3230,3230,0
20240213,185900,27470966510,3230,3230,3230,3230,0
20240213,185800,27470966510,3230,3230,3230,3230,0
20240213,185700,27470966510,3230,3230,3230,3230,0
20240213,185600,27470966510,3230,3230,3230,3230,0
20240213,185500,27470966510,3230,3230,3230,3230,0
20240213,185400,27470966510,3230,3230,3230,3230,0
20240213,185300,27470966510,3230,3230,3230,3230,0
20240213,185200,27470966510,3230,3230,3230,3230,0
20240213,185100,27470966510,3230,3230,3230,3230,0
20240213,185000,27470966510,3230,3230,3230,3230,0
20240213,184900,27470966510,3230,3230,3230,3230,0
20240213,184800,27470966510,3230,3230,3230,3230,0
20240213,184700,27470966510,3230,3230,3230,3230,0
20240213,184600,27470966510,3230,3230,3230,3230,0
20240213,184500,27470966510,3230,3230,3230,3230,0
20240213,184400,27470966510,3230,3230,3230,3230,0
20240213,184300,27470966510,3230,3230,3230,3230,0
20240213,184200,27470966510,3230,3230,3230,3230,0
20240213,184100,27470966510,3230,3230,3230,3230,0
20240213,184000,27470966510,3230,3230,3230,3230,0
20240213,183900,27470966510,3230,3230,3230,3230,0
20240213,183800,27470966510,3230,3230,3230,3230,0
20240213,183700,27470966510,3230,3230,3230,3230,0
20240213,183600,27470966510,3230,3230,3230,3230,0
20240213,183500,27470966510,3230,3230,3230,3230,0
20240213,183400,27470966510,3230,3230,3230,3230,0
20240213,183300,27470966510,3230,3230,3230,3230,0
20240213,183200,27470966510,3230,3230,3230,3230,54972
20240213,183100,27470966510,3230,3230,3230,3230,0
20240213,183000,27470966510,3230,3230,3230,3230,0
20240213,182900,27470966510,3230,3230,3230,3230,0
20240213,182800,27470966510,3230,3230,3230,3230,0
20240213,182700,27470966510,3230,3230,3230,3230,0
20240213,182600,27470966510,3230,3230,3230,3230,0
20240213,182500,27470966510,3230,3230,3230,3230,0
20240213,182400,27470966510,3230,3230,3230,3230,0
20240213,182300,27470966510,3230,3230,3230,3230,0
20240213,182200,27470966510,3230,3230,3230,3230,0
20240213,182100,27470966510,3230,3230,3230,3230,0
20240213,182000,27470966510,3230,3230,3230,3230,0
20240213,181900,27470966510,3230,3230,3230,3230,0
20240213,181800,27470966510,3230,3230,3230,3230,0
20240213,181700,27470966510,3230,3230,3230,3230,0
20240213,181600,27470966510,3230,3230,3230,3230,0
20240213,181500,27470966510,3230,3230,3230,3230,0
20240213,181400,27470966510,3230,3230,3230,3230,0
20240213,181300,27470966510,3230,3230,3230,3230,0
20240213,181200,27470966510,3230,3230,3230,3230,0
20240213,181100,27470966510,3230,3230,3230,3230,0
20240213,181000,27470966510,3230,3230,3230,3230,0
20240213,180900,27470966510,3230,3230,3230,3230,0
20240213,180800,27470966510,3230,3230,3230,3230,0
20240213,180700,27470966510,3230,3230,3230,3230,0
20240213,180600,27470966510,3230,3230,3230,3230,0
20240213,180500,27470966510,3230,3230,3230,3230,0
20240213,180400,27470966510,3230,3230,3230,3230,0
20240213,180300,27470966510,3230,3230,3230,3230,0
20240213,180200,27470966510,3230,3230,3230,3230,54972
20240213,180100,27470966510,3230,3230,3230,3230,0
20240213,180000,27470966510,3230,3230,3230,3230,0
20240213,175900,27470966510,3230,3230,3230,3230,0
20240213,175800,27470966510,3230,3230,3230,3230,0
20240213,175700,27470966510,3230,3230,3230,3230,0
20240213,175600,27470966510,3230,3230,3230,3230,0
20240213,175500,27470966510,3230,3230,3230,3230,0
20240213,175400,27470966510,3230,3230,3230,3230,0
20240213,175300,27470966510,3230,3230,3230,3230,0
20240213,175200,27470966510,3230,3230,3230,3230,0
20240213,175100,27470966510,3230,3230,3230,3230,0
20240213,175000,27470966510,3230,3230,3230,3230,0
20240213,174900,27470966510,3230,3230,3230,3230,0
20240213,174800,27470966510,3230,3230,3230,3230,0
20240213,174700,27470966510,3230,3230,3230,3230,0
20240213,174600,27470966510,3230,3230,3230,3230,0
20240213,174500,27470966510,3230,3230,3230,3230,0
20240213,174400,27470966510,3230,3230,3230,3230,0
20240213,174300,27470966510,3230,3230,3230,3230,0
20240213,174200,27470966510,3230,3230,3230,3230,0
20240213,174100,27470966510,3230,3230,3230,3230,0
20240213,174000,27470966510,3230,3230,3230,3230,0
20240213,173900,27470966510,3230,3230,3230,3230,0
20240213,173800,27470966510,3230,3230,3230,3230,0
20240213,173700,27470966510,3230,3230,3230,3230,0
20240213,173600,27470966510,3230,3230,3230,3230,0
20240213,173500,27470966510,3230,3230,3230,3230,0
20240213,173400,27470966510,3230,3230,3230,3230,0
20240213,173300,27470966510,3230,3230,3230,3230,0
20240213,173200,27470966510,3230,3230,3230,3230,54972
20240213,173100,27470966510,3230,3230,3230,3230,0
20240213,173000,27470966510,3230,3230,3230,3230,0
20240213,172900,27470966510,3230,3230,3230,3230,0
20240213,172800,27470966510,3230,3230,3230,3230,0
20240213,172700,27470966510,3230,3230,3230,3230,0
20240213,172600,27470966510,3230,3230,3230,3230,0
20240213,172500,27470966510,3230,3230,3230,3230,0
20240213,172400,27470966510,3230,3230,3230,3230,0
20240213,172300,27470966510,3230,3230,3230,3230,0
20240213,172200,27470966510,3230,3230,3230,3230,0
20240213,172100,27470966510,3230,3230,3230,3230,0
20240213,172000,27470966510,3230,3230,3230,3230,0
20240213,171900,27470966510,3230,3230,3230,3230,0
20240213,171800,27470966510,3230,3230,3230,3230,0
20240213,171700,27470966510,3230,3230,3230,3230,0
20240213,171600,27470966510,3230,3230,3230,3230,0
20240213,171500,27470966510,3230,3230,3230,3230,0
20240213,171400,27470966510,3230,3230,3230,3230,0
20240213,171300,27470966510,3230,3230,3230,3230,0
20240213,171200,27470966510,3230,3230,3230,3230,0
20240213,171100,27470966510,3230,3230,3230,3230,0
20240213,171000,27470966510,3230,3230,3230,3230,0
20240213,170900,27470966510,3230,3230,3230,3230,0
20240213,170800,27470966510,3230,3230,3230,3230,0
20240213,170700,27470966510,3230,3230,3230,3230,0
20240213,170600,27470966510,3230,3230,3230,3230,0
20240213,170500,27470966510,3230,3230,3230,3230,0
20240213,170400,27470966510,3230,3230,3230,3230,0
20240213,170300,27470966510,3230,3230,3230,3230,0
20240213,170200,27470966510,3230,3230,3230,3230,54972
20240213,170100,27470966510,3230,3230,3230,3230,0
20240213,170000,27470966510,3230,3230,3230,3230,0
20240213,165900,27470966510,3230,3230,3230,3230,0
20240213,165800,27470966510,3230,3230,3230,3230,0
20240213,165700,27470966510,3230,3230,3230,3230,0
20240213,165600,27470966510,3230,3230,3230,3230,0
20240213,165500,27470966510,3230,3230,3230,3230,0
20240213,165400,27470966510,3230,3230,3230,3230,0
20240213,165300,27470966510,3230,3230,3230,3230,0
20240213,165200,27470966510,3230,3230,3230,3230,0
20240213,165100,27470966510,3230,3230,3230,3230,0
20240213,165000,27470966510,3230,3230,3230,3230,0
20240213,164900,27470966510,3230,3230,3230,3230,0
20240213,164800,27470966510,3230,3230,3230,3230,0
20240213,164700,27470966510,3230,3230,3230,3230,0
20240213,164600,27470966510,3230,3230,3230,3230,0
20240213,164500,27470966510,3230,3230,3230,3230,0
20240213,164400,27470966510,3230,3230,3230,3230,0
20240213,164300,27470966510,3230,3230,3230,3230,0
20240213,164200,27470966510,3230,3230,3230,3230,0
20240213,164100,27470966510,3230,3230,3230,3230,0
20240213,164000,27470966510,3230,3230,3230,3230,0
20240213,163900,27470966510,3230,3230,3230,3230,0
20240213,163800,27470966510,3230,3230,3230,3230,0
20240213,163700,27470966510,3230,3230,3230,3230,0
20240213,163600,27470966510,3230,3230,3230,3230,0
20240213,163500,27470966510,3230,3230,3230,3230,0
20240213,163400,27470966510,3230,3230,3230,3230,0
20240213,163300,27470966510,3230,3230,3230,3230,0
20240213,163200,27470966510,3230,3230,3230,3230,54972
20240213,163100,27470966510,3230,3230,3230,3230,0
20240213,163000,27470966510,3230,3230,3230,3230,0
20240213,162900,27470966510,3230,3230,3230,3230,0
20240213,162800,27470966510,3230,3230,3230,3230,0
20240213,162700,27470966510,3230,3230,3230,3230,0
20240213,162600,27470966510,3230,3230,3230,3230,0
20240213,162500,27470966510,3230,3230,3230,3230,0
20240213,162400,27470966510,3230,3230,3230,3230,0
20240213,162300,27470966510,3230,3230,3230,3230,0
20240213,162200,27470966510,3230,3230,3230,3230,0
20240213,162100,27470966510,3230,3230,3230,3230,0
20240213,162000,27470966510,3230,3230,3230,3230,0
20240213,161900,27470966510,3230,3230,3230,3230,0
20240213,161800,27470966510,3230,3230,3230,3230,0
20240213,161700,27470966510,3230,3230,3230,3230,0
20240213,161600,27470966510,3230,3230,3230,3230,0
20240213,161500,27470966510,3230,3230,3230,3230,0
20240213,161400,27470966510,3230,3230,3230,3230,0
20240213,161300,27470966510,3230,3230,3230,3230,0
20240213,161200,27470966510,3230,3230,3230,3230,0
20240213,161100,27470966510,3230,3230,3230,3230,0
20240213,161000,27470966510,3230,3230,3230,3230,0
20240213,160900,27470966510,3230,3230,3230,3230,0
20240213,160800,27470966510,3230,3230,3230,3230,0
20240213,160700,27470966510,3230,3230,3230,3230,0
20240213,160600,27470966510,3230,3230,3230,3230,0
20240213,160500,27470966510,3230,3230,3230,3230,0
20240213,160400,27470966510,3230,3230,3230,3230,0
20240213,160300,27470966510,3230,3230,3230,3230,0
20240213,160200,27470966510,3230,3230,3230,3230,54972
20240213,160100,27470966510,3230,3230,3230,3230,0
20240213,160000,27470966510,3230,3230,3230,3230,0
20240213,155900,27470966510,3230,3230,3230,3230,0
20240213,155800,27470966510,3230,3230,3230,3230,0
20240213,155700,27470966510,3230,3230,3230,3230,0
20240213,155600,27470966510,3230,3230,3230,3230,0
20240213,155500,27470966510,3230,3230,3230,3230,0
20240213,155400,27470966510,3230,3230,3230,3230,0
20240213,155300,27470966510,3230,3230,3230,3230,0
20240213,155200,27470966510,3230,3230,3230,3230,0
20240213,155100,27470966510,3230,3230,3230,3230,0
20240213,155000,27470966510,3230,3230,3230,3230,0
20240213,154900,27470966510,3230,3230,3230,3230,0
20240213,154800,27470966510,3230,3230,3230,3230,0
20240213,154700,27470966510,3230,3230,3230,3230,0
20240213,154600,27470966510,3230,3230,3230,3230,0
20240213,154500,27470966510,3230,3230,3230,3230,0
20240213,154400,27470966510,3230,3230,3230,3230,0
20240213,154300,27470966510,3230,3230,3230,3230,0
20240213,154200,27470966510,3230,3230,3230,3230,0
20240213,154100,27470966510,3230,3230,3230,3230,0
20240213,154000,27470966510,3230,3230,3230,3230,0
20240213,153900,27470966510,3230,3230,3230,3230,0
20240213,153800,27470966510,3230,3230,3230,3230,0
20240213,153700,27470966510,3230,3230,3230,3230,0
20240213,153600,27470966510,3230,3230,3230,3230,0
20240213,153500,27470966510,3230,3230,3230,3230,0
20240213,153400,27470966510,3230,3230,3230,3230,0
20240213,153300,27470966510,3230,3230,3230,3230,0
20240213,153200,27470966510,3230,3230,3230,3230,54972
20240213,153100,27470966510,3230,3230,3230,3230,0
20240213,153000,27470966510,3230,3230,3230,3230,54972
20240213,152900,27293406950,3230,3230,3230,3230,0
20240213,152800,27293406950,3230,3230,3230,3230,0
20240213,152700,27293406950,3230,3230,3230,3230,0
20240213,152600,27293406950,3230,3230,3230,3230,0
20240213,152500,27293406950,3230,3230,3230,3230,0
20240213,152400,27293406950,3230,3230,3230,3230,0
20240213,152300,27293406950,3230,3230,3230,3230,0
20240213,152200,27293406950,3230,3230,3230,3230,0
20240213,152100,27293406950,3230,3230,3230,3230,0
20240213,152000,27293406950,3230,3230,3230,3230,0
20240213,151900,27293406950,3230,3240,3245,3230,18311
20240213,151800,27234130170,3240,3235,3245,3230,8768
20240213,151700,27205733640,3235,3230,3240,3230,15141
20240213,151600,27156732060,3230,3230,3235,3230,3511
20240213,151500,27145384400,3230,3230,3235,3225,6383
20240213,151400,27124775515,3230,3230,3230,3225,9924
20240213,151300,27092754165,3230,3230,3235,3225,5267
20240213,151200,27075752785,3230,3230,3230,3225,8690
20240213,151100,27047717470,3230,3230,3235,3225,10601
20240213,151000,27013525275,3230,3235,3235,3225,8247
20240213,150900,26986897515,3235,3230,3235,3225,7055
20240213,150800,26964120685,3230,3230,3230,3225,6806
20240213,150700,26942152510,3230,3235,3240,3225,18918
20240213,150600,26881032395,3235,3235,3240,3230,7608
20240213,150500,26856411045,3235,3240,3240,3235,5373
20240213,150400,26839021955,3240,3240,3245,3230,11771
20240213,150300,26800933305,3245,3245,3255,3240,11229
20240213,150200,26764518610,3255,3245,3255,3245,4782
20240213,150100,26748979035,3245,3245,3245,3240,2843
20240213,150000,26739760280,3245,3245,3245,3240,3727
20240213,145900,26727676335,3245,3245,3245,3240,2882
20240213,145800,26718329870,3245,3245,3245,3240,5200
20240213,145700,26701477490,3240,3240,3245,3240,4007
20240213,145600,26688493270,3240,3245,3245,3240,4824
20240213,145500,26672859140,3245,3240,3245,3240,3190
20240213,145400,26662517725,3245,3235,3245,3235,9528
20240213,145300,26631646865,3235,3240,3250,3235,21003
20240213,145200,26563646370,3245,3230,3245,3225,12259
20240213,145100,26523997725,3225,3230,3230,3225,4993
20240213,145000,26507887090,3225,3235,3235,3225,6072
20240213,144900,26488277690,3230,3230,3230,3225,7522
20240213,144800,26463993665,3230,3220,3235,3220,14563
20240213,144700,26416976605,3220,3225,3225,3215,19686
20240213,144600,26353573900,3225,3220,3230,3220,20755
20240213,144500,26286702885,3230,3230,3230,3220,37952
20240213,144400,26164345050,3230,3235,3235,3225,36621
20240213,144300,26046030620,3235,3245,3250,3235,20311
20240213,144200,25980192995,3250,3250,3250,3245,1223
20240213,144100,25976222945,3250,3255,3255,3245,10382
20240213,144000,25942481915,3255,3250,3255,3245,3933
20240213,143900,25929714700,3250,3250,3260,3245,10252
20240213,143800,25896381370,3250,3240,3250,3240,20485
20240213,143700,25829950030,3240,3245,3245,3240,2926
20240213,143600,25820467880,3245,3240,3245,3240,5253
20240213,143500,25803445955,3240,3240,3245,3235,14093
20240213,143400,25757825820,3240,3235,3245,3235,13084
20240213,143300,25715440440,3240,3250,3250,3230,13982
20240213,143200,25670167205,3245,3250,3255,3245,3903
20240213,143100,25657484275,3255,3240,3255,3235,36358
20240213,143000,25539623050,3240,3255,3255,3240,25422
20240213,142900,25457138055,3255,3260,3265,3245,41494
20240213,142800,25322270815,3265,3260,3270,3260,2352
20240213,142700,25314596110,3255,3260,3270,3250,16194
20240213,142600,25261855245,3265,3280,3280,3260,6188
20240213,142500,25241638565,3275,3265,3280,3265,12931
20240213,142400,25199343435,3265,3255,3265,3250,12935
20240213,142300,25157241310,3265,3265,3265,3250,39236
20240213,142200,25029492950,3270,3275,3275,3260,20957
20240213,142100,24961125370,3260,3270,3280,3255,30919
20240213,142000,24860185530,3270,3290,3290,3250,126070
20240213,141900,24449212445,3285,3310,3310,3285,21845
20240213,141800,24377168840,3295,3300,3310,3290,22793
20240213,141700,24301990245,3300,3300,3300,3285,39228
20240213,141600,24172839305,3300,3295,3300,3285,20033
20240213,141500,24106795675,3290,3280,3295,3275,11306
20240213,141400,24069633320,3280,3275,3280,3265,28409
20240213,141300,23976694000,3275,3275,3285,3270,30440
20240213,141200,23876894580,3280,3270,3285,3265,19893
20240213,141100,23811750800,3270,3270,3280,3265,14221
20240213,141000,23765262095,3275,3265,3280,3260,30190
20240213,140900,23666661155,3265,3265,3270,3260,15114
20240213,140800,23617312510,3265,3265,3270,3260,21796
20240213,140700,23546184035,3265,3270,3275,3255,54288
20240213,140600,23369064915,3275,3305,3310,3260,131660
20240213,140500,22937293165,3305,3305,3320,3300,69620
20240213,140400,22707004535,3300,3290,3305,3285,28913
20240213,140300,22611729605,3285,3290,3290,3275,33006
20240213,140200,22503421325,3290,3300,3305,3270,103373
20240213,140100,22163385740,3305,3285,3305,3275,132629
20240213,140000,21726794860,3285,3325,3335,3265,301391
20240213,135900,20730841455,3325,3395,3400,3315,248920
20240213,135800,19894762595,3395,3365,3400,3350,196822
20240213,135700,19230819755,3360,3395,3410,3330,379817
20240213,135600,17948665025,3405,3450,3465,3370,591357
20240213,135500,15914894410,3425,3425,3425,3425,0
20240213,135400,15914894410,3425,3285,3425,3280,504271
20240213,135300,14219310115,3275,3250,3290,3245,52007
20240213,135200,14048906425,3255,3260,3260,3255,16923
20240213,135100,13993809840,3260,3265,3265,3255,1321
20240213,135000,13989503620,3265,3260,3265,3260,1500
20240213,134900,13984608700,3255,3255,3255,3240,5037
20240213,134800,13968241600,3260,3255,3265,3250,3939
20240213,134700,13955408160,3250,3265,3270,3215,88873
20240213,134600,13668094660,3265,3270,3275,3265,14842
20240213,134500,13619617920,3265,3290,3290,3265,10341
20240213,134400,13585802645,3290,3270,3300,3260,12371
20240213,134300,13545111925,3270,3265,3275,3255,30424
20240213,134200,13445647535,3265,3260,3265,3260,3132
20240213,134100,13435436640,3260,3260,3270,3260,2856
20240213,134000,13426118540,3265,3265,3265,3260,3138
20240213,133900,13415874110,3265,3260,3280,3260,16686
20240213,133800,13361337320,3260,3265,3270,3260,5128
20240213,133700,13344602745,3275,3265,3280,3265,8266
20240213,133600,13317567600,3265,3285,3285,3265,10835
20240213,133500,13282096050,3280,3300,3305,3280,29068
20240213,133400,13186436725,3300,3315,3315,3285,38074
20240213,133300,13060631745,3320,3260,3320,3255,91768
20240213,133200,12757757915,3265,3270,3270,3265,6787
20240213,133100,12735586880,3270,3250,3270,3250,25154
20240213,133000,12653613885,3250,3250,3250,3245,4019
20240213,132900,12640552675,3250,3255,3260,3250,5321
20240213,132800,12623251930,3260,3255,3260,3250,16680
20240213,132700,12568925390,3255,3260,3260,3250,10209
20240213,132600,12535685180,3250,3245,3260,3245,32888
20240213,132500,12428688765,3250,3235,3250,3230,9715
20240213,132400,12397207320,3235,3235,3240,3230,1173
20240213,132300,12393415210,3235,3230,3235,3225,1370
20240213,132200,12388986420,3235,3230,3235,3230,2482
20240213,132100,12380958215,3230,3230,3230,3230,25
20240213,132000,12380877465,3230,3235,3235,3230,651
20240213,131900,12378774725,3230,3235,3235,3230,610
20240213,131800,12376801875,3230,3220,3235,3220,9582
20240213,131700,12345875130,3220,3215,3220,3215,2472
20240213,131600,12337916060,3220,3220,3220,3215,4189
20240213,131500,12324441800,3215,3215,3215,3210,1007
20240213,131400,12321204815,3215,3215,3215,3210,1193
20240213,131300,12317371810,3210,3215,3215,3210,2676
20240213,131200,12308778480,3215,3215,3220,3215,986
20240213,131100,12305608375,3220,3210,3220,3210,2345
20240213,131000,12298062155,3210,3210,3215,3210,198
20240213,130900,12297426045,3210,3210,3210,3210,670
20240213,130800,12295275345,3215,3220,3220,3210,419
20240213,130700,12293928000,3215,3215,3215,3215,1259
20240213,130600,12289880315,3210,3215,3215,3210,1847
20240213,130500,12283950745,3210,3220,3220,3210,2331
20240213,130400,12276457725,3220,3230,3230,3215,2597
20240213,130300,12268075690,3230,3220,3230,3215,1285
20240213,130200,12263937570,3220,3215,3220,3215,1543
20240213,130100,12258976575,3215,3220,3220,3215,121
20240213,130000,12258586960,3220,3215,3225,3215,817
20240213,125900,12255955180,3215,3215,3215,3210,715
20240213,125800,12253657095,3210,3210,3210,3210,1076
20240213,125700,12250203135,3205,3215,3215,3205,1669
20240213,125600,12244848815,3215,3210,3215,3210,3685
20240213,125500,12233017115,3210,3230,3230,3210,12425
20240213,125400,12192953485,3230,3225,3230,3225,345
20240213,125300,12191839245,3230,3230,3230,3225,930
20240213,125200,12188836490,3235,3225,3235,3225,5709
20240213,125100,12170397430,3230,3225,3230,3225,254
20240213,125000,12169577780,3225,3230,3235,3225,2413
20240213,124900,12161784090,3230,3225,3230,3225,1554
20240213,124800,12156766345,3220,3225,3225,3220,1471
20240213,124700,12152023220,3220,3220,3220,3220,218
20240213,124600,12151321260,3220,3220,3220,3220,886
20240213,124500,12148468340,3210,3210,3220,3210,1484
20240213,124400,12143704400,3210,3215,3220,3210,3964
20240213,124300,12130967675,3215,3220,3225,3215,1683
20240213,124200,12125550005,3220,3210,3225,3205,19810
20240213,124100,12061925730,3210,3205,3210,3205,5681
20240213,124000,12043695065,3205,3210,3210,3205,2750
20240213,123900,12034877400,3210,3210,3215,3210,6785
20240213,123800,12013084930,3210,3205,3215,3205,2363
20240213,123700,12005502130,3210,3210,3210,3205,2248
20240213,123600,11998286310,3210,3215,3215,3210,2462
20240213,123500,11990383280,3215,3210,3220,3210,52
20240213,123400,11990216045,3210,3210,3215,3210,871
20240213,123300,11987419235,3210,3215,3220,3210,6305
20240213,123200,11967179690,3215,3215,3220,3210,3225
20240213,123100,11956813420,3215,3225,3225,3215,3081
20240213,123000,11946884525,3225,3230,3230,3210,9799
20240213,122900,11915371155,3225,3220,3225,3210,9509
20240213,122800,11884837415,3210,3225,3225,3210,33470
20240213,122700,11777089775,3225,3225,3225,3225,24
20240213,122600,11777012375,3230,3220,3230,3220,5403
20240213,122500,11759577075,3220,3225,3225,3220,2426
20240213,122400,11751754095,3225,3225,3230,3220,13891
20240213,122300,11706956530,3225,3225,3230,3225,3912
20240213,122200,11694338955,3225,3230,3235,3225,12272
20240213,122100,11654701255,3230,3240,3245,3230,12501
20240213,122000,11614254745,3240,3240,3240,3235,1795
20240213,121900,11608442195,3240,3240,3240,3235,4195
20240213,121800,11594856455,3240,3240,3240,3240,151
20240213,121700,11594367215,3245,3245,3245,3240,520
20240213,121600,11592681815,3245,3240,3245,3240,397
20240213,121500,11591395060,3245,3245,3245,3245,1320
20240213,121400,11587111660,3245,3245,3245,3245,1388
20240213,121300,11582607600,3240,3235,3240,3235,446
20240213,121200,11581164315,3235,3235,3240,3235,2487
20240213,121100,11573118710,3235,3240,3240,3235,2153
20240213,121000,11566145095,3240,3240,3245,3240,3696
20240213,120900,11554157460,3240,3240,3250,3240,2755
20240213,120800,11545221005,3240,3245,3245,3240,3961
20240213,120700,11532369675,3245,3245,3245,3245,1942
20240213,120600,11526067885,3250,3250,3250,3240,8016
20240213,120500,11500095895,3240,3250,3250,3240,5572
20240213,120400,11482001535,3250,3250,3250,3240,3744
20240213,120300,11469845290,3240,3245,3250,3240,1214
20240213,120200,11465910425,3240,3245,3245,3240,1076
20240213,120100,11462420305,3245,3245,3245,3240,5368
20240213,120000,11445001150,3245,3245,3250,3245,2276
20240213,115900,11437613605,3250,3245,3250,3240,2119
20240213,115800,11430745740,3245,3240,3245,3240,3051
20240213,115700,11420859400,3240,3235,3240,3235,2371
20240213,115600,11413182095,3235,3245,3245,3235,7122
20240213,115500,11390106685,3245,3250,3250,3240,468
20240213,115400,11388589350,3240,3240,3250,3240,846
20240213,115300,11385848005,3245,3245,3245,3245,837
20240213,115200,11383131940,3240,3245,3245,3240,1138
20240213,115100,11379442305,3245,3250,3250,3240,1036
20240213,115000,11376082120,3240,3255,3260,3240,2513
20240213,114900,11367917740,3260,3255,3260,3250,2363
20240213,114800,11360229170,3255,3255,3255,3250,2889
20240213,114700,11350825535,3250,3255,3255,3250,579
20240213,114600,11348943405,3250,3255,3255,3250,4560
20240213,114500,11334122405,3255,3240,3255,3240,9713
20240213,114400,11302582780,3240,3245,3245,3240,6014
20240213,114300,11283079605,3250,3245,3250,3240,544
20240213,114200,11281314330,3240,3250,3250,3240,667
20240213,114100,11279153120,3250,3245,3250,3235,3902
20240213,114000,11266491845,3250,3240,3250,3230,33514
20240213,113900,11157892115,3240,3245,3245,3240,7299
20240213,113800,11134239640,3245,3250,3250,3240,1220
20240213,113700,11130282460,3240,3245,3250,3240,8668
20240213,113600,11102155590,3245,3240,3250,3240,1206
20240213,113500,11098247905,3240,3240,3255,3240,1454
20240213,113400,11093536920,3240,3250,3255,3240,6454
20240213,113300,11072603530,3255,3250,3255,3245,4876
20240213,113200,11056759915,3250,3245,3250,3245,1887
20240213,113100,11050634575,3245,3245,3250,3240,1239
20240213,113000,11046613510,3245,3240,3250,3240,931
20240213,112900,11043588985,3235,3245,3255,3235,6358
20240213,112800,11022958085,3245,3235,3255,3230,3521
20240213,112700,11011521755,3235,3255,3255,3230,56763
20240213,112600,10827861210,3250,3250,3255,3245,3481
20240213,112500,10816543735,3250,3250,3250,3245,3184
20240213,112400,10806201875,3250,3240,3250,3240,2118
20240213,112300,10799329905,3240,3250,3250,3240,8846
20240213,112200,10770623725,3250,3245,3255,3245,6587
20240213,112100,10749215075,3245,3260,3260,3245,22370
20240213,112000,10676459660,3260,3255,3270,3255,1863
20240213,111900,10670382260,3255,3270,3270,3255,14405
20240213,111800,10623431470,3265,3265,3270,3260,482
20240213,111700,10621858155,3260,3270,3270,3260,3243
20240213,111600,10611278895,3270,3265,3270,3260,1515
20240213,111500,10606333440,3260,3265,3265,3260,3598
20240213,111400,10594591815,3265,3265,3265,3265,3870
20240213,111300,10581956265,3265,3265,3265,3260,707
20240213,111200,10579650135,3260,3260,3270,3255,2072
20240213,111100,10572895015,3270,3250,3270,3250,4920
20240213,111000,10556836050,3250,3250,3260,3250,5920
20240213,110900,10537595435,3250,3260,3260,3250,8349
20240213,110800,10510413005,3265,3270,3275,3265,3892
20240213,110700,10497701560,3270,3255,3275,3255,4760
20240213,110600,10482149800,3255,3265,3265,3255,6209
20240213,110500,10461922945,3265,3265,3265,3255,2503
20240213,110400,10453765915,3275,3270,3275,3250,22929
20240213,110300,10379076040,3275,3280,3280,3270,5925
20240213,110200,10359676135,3280,3285,3290,3275,4494
20240213,110100,10344919290,3285,3275,3285,3275,1803
20240213,110000,10339005050,3280,3260,3285,3260,5963
20240213,105900,10319501390,3260,3260,3265,3250,25767
20240213,105800,10235582010,3265,3280,3280,3260,30889
20240213,105700,10134474715,3280,3280,3285,3280,3299
20240213,105600,10123653695,3280,3285,3290,3280,16016
20240213,105500,10071063380,3285,3295,3295,3285,20910
20240213,105400,10002289550,3295,3305,3310,3295,30001
20240213,105300,9903157745,3305,3305,3310,3295,17798
20240213,105200,9844329980,3300,3295,3315,3295,74921
20240213,105100,9597088720,3295,3285,3295,3280,28019
20240213,105000,9504951075,3285,3290,3290,3280,6705
20240213,104900,9482926115,3290,3290,3290,3285,17815
20240213,104800,9424347465,3290,3275,3290,3275,10180
20240213,104700,9390951130,3275,3275,3280,3275,3287
20240213,104600,9380185990,3275,3265,3275,3265,7001
20240213,104500,9357286645,3270,3270,3275,3265,4306
20240213,104400,9343210550,3270,3265,3275,3260,8744
20240213,104300,9314628745,3270,3275,3275,3265,12885
20240213,104200,9272515270,3275,3270,3280,3270,7582
20240213,104100,9247691355,3270,3280,3285,3270,22030
20240213,104000,9175463870,3285,3280,3290,3275,25334
20240213,103900,9092293465,3290,3285,3295,3280,54462
20240213,103800,8913255855,3290,3280,3290,3275,20803
20240213,103700,8844945175,3280,3265,3280,3265,13495
20240213,103600,8800745590,3265,3270,3270,3255,16013
20240213,103500,8748505650,3265,3270,3275,3265,22798
20240213,103400,8673997845,3275,3280,3280,3265,13642
20240213,103300,8629353390,3275,3285,3285,3265,32581
20240213,103200,8522758490,3275,3285,3285,3270,19407
20240213,103100,8459075855,3270,3270,3290,3270,40912
20240213,103000,8324868580,3275,3270,3280,3265,19978
20240213,102900,8259451305,3265,3265,3275,3265,6158
20240213,102800,8239318765,3265,3270,3275,3260,11988
20240213,102700,8200182730,3275,3260,3275,3260,25810
20240213,102600,8115940065,3255,3245,3260,3245,11221
20240213,102500,8079445945,3245,3250,3255,3245,9474
20240213,102400,8048656805,3255,3255,3260,3250,13612
20240213,102300,8004326500,3260,3250,3260,3250,23082
20240213,102200,7929119310,3250,3250,3255,3250,7675
20240213,102100,7904170140,3250,3250,3255,3245,4213
20240213,102000,7890483905,3250,3250,3255,3250,1371
20240213,101900,7886026235,3250,3255,3255,3245,2978
20240213,101800,7876346095,3255,3240,3255,3240,13925
20240213,101700,7831071605,3240,3240,3245,3235,8068
20240213,101600,7804957290,3245,3235,3245,3235,3390
20240213,101500,7793978035,3240,3235,3250,3230,10010
20240213,101400,7761570350,3235,3235,3240,3220,46160
20240213,101300,7612553625,3235,3255,3255,3235,13379
20240213,101200,7569184175,3255,3270,3270,3250,26256
20240213,101100,7483630885,3265,3275,3280,3265,10274
20240213,101000,7449998450,3280,3275,3280,3270,8533
20240213,100900,7422051825,3275,3275,3280,3275,8023
20240213,100800,7395749175,3280,3265,3280,3260,10854
20240213,100700,7360222085,3265,3260,3265,3250,3347
20240213,100600,7349319975,3260,3240,3260,3235,7645
20240213,100500,7324470450,3240,3240,3250,3230,5976
20240213,100400,7305092155,3240,3225,3250,3225,7567
20240213,100300,7280648590,3235,3245,3250,3220,16875
20240213,100200,7226102085,3245,3250,3260,3230,19826
20240213,100100,7161868320,3250,3255,3260,3250,18785
20240213,100000,7100761200,3255,3290,3290,3255,55905
20240213,095900,6917678225,3290,3295,3295,3280,32321
20240213,095800,6811384970,3295,3285,3295,3280,35825
20240213,095700,6693623555,3285,3280,3285,3280,28523
20240213,095600,6599950855,3280,3275,3285,3265,40609
20240213,095500,6466924595,3275,3280,3280,3270,64493
20240213,095400,6255627960,3270,3255,3275,3255,49674
20240213,095300,6093318510,3255,3245,3260,3235,48028
20240213,095200,5937232560,3245,3240,3250,3235,8125
20240213,095100,5910901380,3230,3240,3250,3230,31787
20240213,095000,5807983590,3240,3250,3250,3230,17452
20240213,094900,5751443730,3250,3250,3255,3240,57741
20240213,094800,5563853805,3245,3240,3250,3235,35546
20240213,094700,5448654085,3240,3245,3250,3235,18003
20240213,094600,5390282570,3245,3215,3250,3215,82965
20240213,094500,5121465595,3215,3220,3220,3215,7751
20240213,094400,5096526490,3220,3220,3220,3215,7769
20240213,094300,5071510945,3220,3220,3225,3220,13952
20240213,094200,5026554830,3225,3225,3230,3220,13174
20240213,094100,4984069575,3215,3205,3225,3205,36443
20240213,094000,4866895335,3205,3195,3210,3185,30118
20240213,093900,4770648535,3200,3200,3200,3190,2115
20240213,093800,4763884440,3190,3195,3205,3190,8193
20240213,093700,4737678230,3195,3195,3205,3195,13843
20240213,093600,4693406915,3190,3200,3205,3190,16861
20240213,093500,4639523095,3200,3195,3205,3190,25531
20240213,093400,4557933950,3195,3190,3195,3180,6387
20240213,093300,4537558995,3190,3180,3195,3175,8143
20240213,093200,4511605375,3175,3180,3190,3175,2860
20240213,093100,4502503695,3185,3175,3185,3170,5924
20240213,093000,4483684155,3175,3180,3190,3175,8296
20240213,092900,4457316805,3180,3175,3195,3175,4612
20240213,092800,4442643405,3175,3195,3200,3175,25063
20240213,092700,4362795815,3195,3205,3210,3190,54468
20240213,092600,4188488960,3205,3205,3210,3200,17804
20240213,092500,4131439530,3205,3190,3210,3185,34437
20240213,092400,4021158070,3185,3155,3195,3145,55156
20240213,092300,3846757745,3150,3170,3170,3145,48051
20240213,092200,3695021445,3175,3185,3190,3175,25345
20240213,092100,3614472710,3185,3200,3200,3185,8937
20240213,092000,3585963330,3200,3190,3200,3190,16209
20240213,091900,3534173655,3190,3205,3205,3190,15969
20240213,091800,3483158975,3200,3200,3205,3190,22410
20240213,091700,3411453450,3195,3190,3200,3190,14687
20240213,091600,3364575220,3195,3185,3195,3185,22543
20240213,091500,3292642890,3185,3200,3200,3185,28865
20240213,091400,3200490830,3200,3195,3210,3195,10502
20240213,091300,3166832300,3205,3205,3210,3185,41986
20240213,091200,3032671545,3210,3220,3230,3200,49642
20240213,091100,2873040325,3215,3215,3230,3210,31029
20240213,091000,2772989400,3210,3200,3220,3195,64269
20240213,090900,2566848695,3200,3190,3210,3185,44983
20240213,090800,2423026265,3190,3220,3235,3185,56065
20240213,090700,2243053960,3215,3230,3240,3215,62259
20240213,090600,2042122070,3240,3230,3245,3200,145018
20240213,090500,1574862845,3230,3190,3250,3175,236284
20240213,090400,818175475,3190,3110,3190,3100,86143
20240213,090300,546395435,3105,3115,3120,3105,15449
20240213,090200,498249435,3115,3120,3125,3095,38924
20240213,090100,377103495,3120,3090,3120,3080,49683
20240213,090000,223177510,3095,3115,3115,3080,69848