stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,193800,4633167035,3120,3120,3120,3120,27214
20240216,193700,4633167035,3120,3120,3120,3120,0
20240216,193600,4633167035,3120,3120,3120,3120,0
20240216,193500,4633167035,3120,3120,3120,3120,0
20240216,193400,4633167035,3120,3120,3120,3120,0
20240216,193300,4633167035,3120,3120,3120,3120,0
20240216,193200,4633167035,3120,3120,3120,3120,0
20240216,193100,4633167035,3120,3120,3120,3120,0
20240216,193000,4633167035,3120,3120,3120,3120,0
20240216,192900,4633167035,3120,3120,3120,3120,0
20240216,192800,4633167035,3120,3120,3120,3120,0
20240216,192700,4633167035,3120,3120,3120,3120,0
20240216,192600,4633167035,3120,3120,3120,3120,0
20240216,192500,4633167035,3120,3120,3120,3120,0
20240216,192400,4633167035,3120,3120,3120,3120,0
20240216,192300,4633167035,3120,3120,3120,3120,0
20240216,192200,4633167035,3120,3120,3120,3120,0
20240216,192100,4633167035,3120,3120,3120,3120,0
20240216,192000,4633167035,3120,3120,3120,3120,0
20240216,191900,4633167035,3120,3120,3120,3120,0
20240216,191800,4633167035,3120,3120,3120,3120,0
20240216,191700,4633167035,3120,3120,3120,3120,0
20240216,191600,4633167035,3120,3120,3120,3120,0
20240216,191500,4633167035,3120,3120,3120,3120,0
20240216,191400,4633167035,3120,3120,3120,3120,0
20240216,191300,4633167035,3120,3120,3120,3120,0
20240216,191200,4633167035,3120,3120,3120,3120,0
20240216,191100,4633167035,3120,3120,3120,3120,0
20240216,191000,4633167035,3120,3120,3120,3120,0
20240216,190900,4633167035,3120,3120,3120,3120,0
20240216,190800,4633167035,3120,3120,3120,3120,27214
20240216,190700,4633167035,3120,3120,3120,3120,0
20240216,190600,4633167035,3120,3120,3120,3120,0
20240216,190500,4633167035,3120,3120,3120,3120,0
20240216,190400,4633167035,3120,3120,3120,3120,0
20240216,190300,4633167035,3120,3120,3120,3120,0
20240216,190200,4633167035,3120,3120,3120,3120,0
20240216,190100,4633167035,3120,3120,3120,3120,0
20240216,190000,4633167035,3120,3120,3120,3120,0
20240216,185900,4633167035,3120,3120,3120,3120,0
20240216,185800,4633167035,3120,3120,3120,3120,0
20240216,185700,4633167035,3120,3120,3120,3120,0
20240216,185600,4633167035,3120,3120,3120,3120,0
20240216,185500,4633167035,3120,3120,3120,3120,0
20240216,185400,4633167035,3120,3120,3120,3120,0
20240216,185300,4633167035,3120,3120,3120,3120,0
20240216,185200,4633167035,3120,3120,3120,3120,0
20240216,185100,4633167035,3120,3120,3120,3120,0
20240216,185000,4633167035,3120,3120,3120,3120,0
20240216,184900,4633167035,3120,3120,3120,3120,0
20240216,184800,4633167035,3120,3120,3120,3120,0
20240216,184700,4633167035,3120,3120,3120,3120,0
20240216,184600,4633167035,3120,3120,3120,3120,0
20240216,184500,4633167035,3120,3120,3120,3120,0
20240216,184400,4633167035,3120,3120,3120,3120,0
20240216,184300,4633167035,3120,3120,3120,3120,0
20240216,184200,4633167035,3120,3120,3120,3120,0
20240216,184100,4633167035,3120,3120,3120,3120,0
20240216,184000,4633167035,3120,3120,3120,3120,0
20240216,183900,4633167035,3120,3120,3120,3120,0
20240216,183800,4633167035,3120,3120,3120,3120,27214
20240216,183700,4633167035,3120,3120,3120,3120,0
20240216,183600,4633167035,3120,3120,3120,3120,0
20240216,183500,4633167035,3120,3120,3120,3120,0
20240216,183400,4633167035,3120,3120,3120,3120,0
20240216,183300,4633167035,3120,3120,3120,3120,0
20240216,183200,4633167035,3120,3120,3120,3120,0
20240216,183100,4633167035,3120,3120,3120,3120,0
20240216,183000,4633167035,3120,3120,3120,3120,0
20240216,182900,4633167035,3120,3120,3120,3120,0
20240216,182800,4633167035,3120,3120,3120,3120,0
20240216,182700,4633167035,3120,3120,3120,3120,0
20240216,182600,4633167035,3120,3120,3120,3120,0
20240216,182500,4633167035,3120,3120,3120,3120,0
20240216,182400,4633167035,3120,3120,3120,3120,0
20240216,182300,4633167035,3120,3120,3120,3120,0
20240216,182200,4633167035,3120,3120,3120,3120,0
20240216,182100,4633167035,3120,3120,3120,3120,0
20240216,182000,4633167035,3120,3120,3120,3120,0
20240216,181900,4633167035,3120,3120,3120,3120,0
20240216,181800,4633167035,3120,3120,3120,3120,0
20240216,181700,4633167035,3120,3120,3120,3120,0
20240216,181600,4633167035,3120,3120,3120,3120,0
20240216,181500,4633167035,3120,3120,3120,3120,0
20240216,181400,4633167035,3120,3120,3120,3120,0
20240216,181300,4633167035,3120,3120,3120,3120,0
20240216,181200,4633167035,3120,3120,3120,3120,0
20240216,181100,4633167035,3120,3120,3120,3120,0
20240216,181000,4633167035,3120,3120,3120,3120,0
20240216,180900,4633167035,3120,3120,3120,3120,0
20240216,180800,4633167035,3120,3120,3120,3120,27214
20240216,180700,4633167035,3120,3120,3120,3120,0
20240216,180600,4633167035,3120,3120,3120,3120,0
20240216,180500,4633167035,3120,3120,3120,3120,0
20240216,180400,4633167035,3120,3120,3120,3120,0
20240216,180300,4633167035,3120,3120,3120,3120,0
20240216,180200,4633167035,3120,3120,3120,3120,0
20240216,180100,4633167035,3120,3120,3120,3120,0
20240216,180000,4633167035,3120,3120,3120,3120,0
20240216,175900,4633167035,3120,3120,3120,3120,0
20240216,175800,4633167035,3120,3120,3120,3120,0
20240216,175700,4633167035,3120,3120,3120,3120,0
20240216,175600,4633167035,3120,3120,3120,3120,0
20240216,175500,4633167035,3120,3120,3120,3120,0
20240216,175400,4633167035,3120,3120,3120,3120,0
20240216,175300,4633167035,3120,3120,3120,3120,0
20240216,175200,4633167035,3120,3120,3120,3120,0
20240216,175100,4633167035,3120,3120,3120,3120,0
20240216,175000,4633167035,3120,3120,3120,3120,0
20240216,174900,4633167035,3120,3120,3120,3120,0
20240216,174800,4633167035,3120,3120,3120,3120,0
20240216,174700,4633167035,3120,3120,3120,3120,0
20240216,174600,4633167035,3120,3120,3120,3120,0
20240216,174500,4633167035,3120,3120,3120,3120,0
20240216,174400,4633167035,3120,3120,3120,3120,0
20240216,174300,4633167035,3120,3120,3120,3120,0
20240216,174200,4633167035,3120,3120,3120,3120,0
20240216,174100,4633167035,3120,3120,3120,3120,0
20240216,174000,4633167035,3120,3120,3120,3120,0
20240216,173900,4633167035,3120,3120,3120,3120,0
20240216,173800,4633167035,3120,3120,3120,3120,27214
20240216,173700,4633167035,3120,3120,3120,3120,0
20240216,173600,4633167035,3120,3120,3120,3120,0
20240216,173500,4633167035,3120,3120,3120,3120,0
20240216,173400,4633167035,3120,3120,3120,3120,0
20240216,173300,4633167035,3120,3120,3120,3120,0
20240216,173200,4633167035,3120,3120,3120,3120,0
20240216,173100,4633167035,3120,3120,3120,3120,0
20240216,173000,4633167035,3120,3120,3120,3120,0
20240216,172900,4633167035,3120,3120,3120,3120,0
20240216,172800,4633167035,3120,3120,3120,3120,0
20240216,172700,4633167035,3120,3120,3120,3120,0
20240216,172600,4633167035,3120,3120,3120,3120,0
20240216,172500,4633167035,3120,3120,3120,3120,0
20240216,172400,4633167035,3120,3120,3120,3120,0
20240216,172300,4633167035,3120,3120,3120,3120,0
20240216,172200,4633167035,3120,3120,3120,3120,0
20240216,172100,4633167035,3120,3120,3120,3120,0
20240216,172000,4633167035,3120,3120,3120,3120,0
20240216,171900,4633167035,3120,3120,3120,3120,0
20240216,171800,4633167035,3120,3120,3120,3120,0
20240216,171700,4633167035,3120,3120,3120,3120,0
20240216,171600,4633167035,3120,3120,3120,3120,0
20240216,171500,4633167035,3120,3120,3120,3120,0
20240216,171400,4633167035,3120,3120,3120,3120,0
20240216,171300,4633167035,3120,3120,3120,3120,0
20240216,171200,4633167035,3120,3120,3120,3120,0
20240216,171100,4633167035,3120,3120,3120,3120,0
20240216,171000,4633167035,3120,3120,3120,3120,0
20240216,170900,4633167035,3120,3120,3120,3120,0
20240216,170800,4633167035,3120,3120,3120,3120,27214
20240216,170700,4633167035,3120,3120,3120,3120,0
20240216,170600,4633167035,3120,3120,3120,3120,0
20240216,170500,4633167035,3120,3120,3120,3120,0
20240216,170400,4633167035,3120,3120,3120,3120,0
20240216,170300,4633167035,3120,3120,3120,3120,0
20240216,170200,4633167035,3120,3120,3120,3120,0
20240216,170100,4633167035,3120,3120,3120,3120,0
20240216,170000,4633167035,3120,3120,3120,3120,0
20240216,165900,4633167035,3120,3120,3120,3120,0
20240216,165800,4633167035,3120,3120,3120,3120,0
20240216,165700,4633167035,3120,3120,3120,3120,0
20240216,165600,4633167035,3120,3120,3120,3120,0
20240216,165500,4633167035,3120,3120,3120,3120,0
20240216,165400,4633167035,3120,3120,3120,3120,0
20240216,165300,4633167035,3120,3120,3120,3120,0
20240216,165200,4633167035,3120,3120,3120,3120,0
20240216,165100,4633167035,3120,3120,3120,3120,0
20240216,165000,4633167035,3120,3120,3120,3120,0
20240216,164900,4633167035,3120,3120,3120,3120,0
20240216,164800,4633167035,3120,3120,3120,3120,0
20240216,164700,4633167035,3120,3120,3120,3120,0
20240216,164600,4633167035,3120,3120,3120,3120,0
20240216,164500,4633167035,3120,3120,3120,3120,0
20240216,164400,4633167035,3120,3120,3120,3120,0
20240216,164300,4633167035,3120,3120,3120,3120,0
20240216,164200,4633167035,3120,3120,3120,3120,0
20240216,164100,4633167035,3120,3120,3120,3120,0
20240216,164000,4633167035,3120,3120,3120,3120,0
20240216,163900,4633167035,3120,3120,3120,3120,0
20240216,163800,4633167035,3120,3120,3120,3120,27214
20240216,163700,4633167035,3120,3120,3120,3120,0
20240216,163600,4633167035,3120,3120,3120,3120,0
20240216,163500,4633167035,3120,3120,3120,3120,0
20240216,163400,4633167035,3120,3120,3120,3120,0
20240216,163300,4633167035,3120,3120,3120,3120,0
20240216,163200,4633167035,3120,3120,3120,3120,0
20240216,163100,4633167035,3120,3120,3120,3120,0
20240216,163000,4633167035,3120,3120,3120,3120,0
20240216,162900,4633167035,3120,3120,3120,3120,0
20240216,162800,4633167035,3120,3120,3120,3120,0
20240216,162700,4633167035,3120,3120,3120,3120,0
20240216,162600,4633167035,3120,3120,3120,3120,0
20240216,162500,4633167035,3120,3120,3120,3120,0
20240216,162400,4633167035,3120,3120,3120,3120,0
20240216,162300,4633167035,3120,3120,3120,3120,0
20240216,162200,4633167035,3120,3120,3120,3120,0
20240216,162100,4633167035,3120,3120,3120,3120,0
20240216,162000,4633167035,3120,3120,3120,3120,0
20240216,161900,4633167035,3120,3120,3120,3120,0
20240216,161800,4633167035,3120,3120,3120,3120,0
20240216,161700,4633167035,3120,3120,3120,3120,0
20240216,161600,4633167035,3120,3120,3120,3120,0
20240216,161500,4633167035,3120,3120,3120,3120,0
20240216,161400,4633167035,3120,3120,3120,3120,0
20240216,161300,4633167035,3120,3120,3120,3120,0
20240216,161200,4633167035,3120,3120,3120,3120,0
20240216,161100,4633167035,3120,3120,3120,3120,0
20240216,161000,4633167035,3120,3120,3120,3120,0
20240216,160900,4633167035,3120,3120,3120,3120,0
20240216,160800,4633167035,3120,3120,3120,3120,27214
20240216,160700,4633167035,3120,3120,3120,3120,0
20240216,160600,4633167035,3120,3120,3120,3120,0
20240216,160500,4633167035,3120,3120,3120,3120,0
20240216,160400,4633167035,3120,3120,3120,3120,0
20240216,160300,4633167035,3120,3120,3120,3120,0
20240216,160200,4633167035,3120,3120,3120,3120,0
20240216,160100,4633167035,3120,3120,3120,3120,0
20240216,160000,4633167035,3120,3120,3120,3120,0
20240216,155900,4633167035,3120,3120,3120,3120,0
20240216,155800,4633167035,3120,3120,3120,3120,0
20240216,155700,4633167035,3120,3120,3120,3120,0
20240216,155600,4633167035,3120,3120,3120,3120,0
20240216,155500,4633167035,3120,3120,3120,3120,0
20240216,155400,4633167035,3120,3120,3120,3120,0
20240216,155300,4633167035,3120,3120,3120,3120,0
20240216,155200,4633167035,3120,3120,3120,3120,0
20240216,155100,4633167035,3120,3120,3120,3120,0
20240216,155000,4633167035,3120,3120,3120,3120,0
20240216,154900,4633167035,3120,3120,3120,3120,0
20240216,154800,4633167035,3120,3120,3120,3120,0
20240216,154700,4633167035,3120,3120,3120,3120,0
20240216,154600,4633167035,3120,3120,3120,3120,0
20240216,154500,4633167035,3120,3120,3120,3120,0
20240216,154400,4633167035,3120,3120,3120,3120,0
20240216,154300,4633167035,3120,3120,3120,3120,0
20240216,154200,4633167035,3120,3120,3120,3120,0
20240216,154100,4633167035,3120,3120,3120,3120,0
20240216,154000,4633167035,3120,3120,3120,3120,0
20240216,153900,4633167035,3120,3120,3120,3120,0
20240216,153800,4633167035,3120,3120,3120,3120,27214
20240216,153700,4633167035,3120,3120,3120,3120,0
20240216,153600,4633167035,3120,3120,3120,3120,0
20240216,153500,4633167035,3120,3120,3120,3120,0
20240216,153400,4633167035,3120,3120,3120,3120,0
20240216,153300,4633167035,3120,3120,3120,3120,0
20240216,153200,4633167035,3120,3120,3120,3120,0
20240216,153100,4633167035,3120,3120,3120,3120,0
20240216,153000,4633167035,3120,3120,3120,3120,27214
20240216,152900,4548259355,3120,3120,3120,3120,0
20240216,152800,4548259355,3120,3120,3120,3120,0
20240216,152700,4548259355,3120,3120,3120,3120,0
20240216,152600,4548259355,3120,3120,3120,3120,0
20240216,152500,4548259355,3120,3120,3120,3120,0
20240216,152400,4548259355,3120,3120,3120,3120,0
20240216,152300,4548259355,3120,3120,3120,3120,0
20240216,152200,4548259355,3120,3120,3120,3120,0
20240216,152100,4548259355,3120,3120,3120,3120,0
20240216,152000,4548259355,3120,3120,3120,3120,0
20240216,151900,4548259355,3120,3135,3140,3120,39329
20240216,151800,4425256810,3135,3135,3140,3130,3349
20240216,151700,4414767140,3135,3135,3140,3135,1907
20240216,151600,4408785545,3140,3135,3140,3135,185
20240216,151500,4408205290,3135,3135,3140,3135,274
20240216,151400,4407346295,3130,3140,3140,3130,2643
20240216,151300,4399069250,3135,3140,3140,3135,6268
20240216,151200,4379405345,3135,3140,3140,3135,2609
20240216,151100,4371214220,3135,3135,3140,3135,2764
20240216,151000,4362549050,3135,3135,3140,3135,1787
20240216,150900,4356938780,3140,3135,3140,3135,1232
20240216,150800,4353076310,3130,3140,3140,3130,3045
20240216,150700,4343543950,3140,3135,3140,3135,2117
20240216,150600,4336906745,3135,3140,3140,3135,279
20240216,150500,4336031280,3130,3135,3135,3130,10891
20240216,150400,4301937545,3135,3135,3135,3130,4064
20240216,150300,4289212630,3135,3135,3140,3130,17164
20240216,150200,4235433980,3140,3135,3140,3135,5204
20240216,150100,4219116540,3135,3140,3140,3135,6749
20240216,150000,4197944790,3140,3140,3140,3135,3870
20240216,145900,4185808495,3140,3140,3145,3140,5640
20240216,145800,4168085385,3145,3145,3150,3140,1944
20240216,145700,4161969740,3150,3145,3150,3145,577
20240216,145600,4160154815,3150,3145,3150,3145,1074
20240216,145500,4156773025,3150,3145,3150,3140,3987
20240216,145400,4144233585,3140,3140,3140,3140,1760
20240216,145300,4138707185,3140,3140,3140,3140,1095
20240216,145200,4135268885,3140,3140,3145,3135,4670
20240216,145100,4120618770,3140,3140,3140,3140,184
20240216,145000,4120041010,3140,3140,3140,3140,23
20240216,144900,4119968790,3140,3140,3140,3140,1134
20240216,144800,4116408030,3145,3140,3145,3140,947
20240216,144700,4113430455,3140,3140,3140,3140,145
20240216,144600,4112975155,3145,3140,3145,3140,702
20240216,144500,4110770625,3135,3140,3140,3135,3225
20240216,144400,4100648450,3140,3135,3140,3135,2535
20240216,144300,4092698495,3140,3140,3140,3135,2048
20240216,144200,4086273740,3140,3140,3145,3140,718
20240216,144100,4084019080,3140,3140,3145,3140,1371
20240216,144000,4079711220,3145,3145,3145,3140,2256
20240216,143900,4072616120,3145,3140,3145,3140,1937
20240216,143800,4066527325,3140,3140,3140,3135,7652
20240216,143700,4042501545,3140,3140,3140,3140,615
20240216,143600,4040570445,3140,3140,3140,3140,203
20240216,143500,4039933025,3140,3140,3140,3140,5
20240216,143400,4039917325,3140,3135,3140,3135,7939
20240216,143300,4015028460,3140,3140,3140,3135,812
20240216,143200,4012478815,3140,3140,3140,3140,1000
20240216,143100,4009338815,3140,3140,3145,3140,84
20240216,143000,4009075035,3145,3145,3145,3140,642
20240216,142900,4007057255,3145,3140,3145,3140,180
20240216,142800,4006491370,3140,3140,3140,3135,561
20240216,142700,4004729840,3140,3140,3140,3140,47
20240216,142600,4004582260,3140,3135,3140,3135,3200
20240216,142500,3994549260,3145,3145,3150,3135,20733
20240216,142400,3929517855,3140,3140,3145,3140,1626
20240216,142300,3924406955,3145,3150,3150,3140,2887
20240216,142200,3915341235,3150,3140,3150,3140,5546
20240216,142100,3897926635,3150,3150,3150,3140,5809
20240216,142000,3879670300,3150,3145,3150,3145,235
20240216,141900,3878931215,3150,3150,3155,3150,237
20240216,141800,3878184650,3150,3150,3150,3145,728
20240216,141700,3875892480,3150,3150,3155,3150,898
20240216,141600,3873062290,3160,3150,3160,3150,1068
20240216,141500,3869690615,3160,3160,3160,3160,8
20240216,141400,3869665335,3160,3160,3160,3145,5118
20240216,141300,3853544165,3150,3150,3160,3150,1386
20240216,141200,3849174510,3155,3150,3155,3150,5350
20240216,141100,3832321725,3160,3155,3160,3155,23
20240216,141000,3832249145,3150,3145,3155,3145,372
20240216,140900,3831077535,3150,3150,3150,3145,2038
20240216,140800,3824663990,3155,3155,3155,3155,38
20240216,140700,3824544100,3150,3160,3160,3150,9357
20240216,140600,3795057800,3165,3155,3165,3155,337
20240216,140500,3793993005,3165,3160,3165,3155,596
20240216,140400,3792109625,3165,3160,3165,3155,2047
20240216,140300,3785635805,3160,3160,3165,3160,750
20240216,140200,3783265800,3165,3160,3165,3160,24
20240216,140100,3783189890,3160,3160,3160,3155,409
20240216,140000,3781897500,3160,3155,3165,3155,424
20240216,135900,3780559610,3165,3160,3165,3155,2208
20240216,135800,3773582545,3160,3155,3160,3155,511
20240216,135700,3771968500,3155,3160,3165,3155,2090
20240216,135600,3765371070,3165,3160,3165,3160,1815
20240216,135500,3759632470,3160,3160,3160,3160,1339
20240216,135400,3755401230,3160,3160,3160,3155,219
20240216,135300,3754709940,3160,3155,3160,3150,516
20240216,135200,3753082410,3155,3150,3155,3150,2392
20240216,135100,3745547340,3150,3160,3160,3150,146
20240216,135000,3745086800,3160,3160,3160,3160,0
20240216,134900,3745086800,3160,3160,3160,3160,154
20240216,134800,3744600160,3140,3165,3165,3140,4518
20240216,134700,3730400605,3165,3165,3165,3150,725
20240216,134600,3728111105,3160,3150,3165,3140,7592
20240216,134500,3704230555,3165,3165,3170,3165,1088
20240216,134400,3700784640,3150,3170,3170,3150,11630
20240216,134300,3664121340,3165,3165,3170,3165,673
20240216,134200,3661991230,3165,3165,3170,3160,790
20240216,134100,3659490700,3165,3165,3165,3165,7
20240216,134000,3659468545,3170,3165,3170,3165,191
20240216,133900,3658863155,3165,3165,3165,3165,982
20240216,133800,3655755125,3165,3160,3165,3160,1364
20240216,133700,3651444065,3160,3160,3160,3160,430
20240216,133600,3650085265,3160,3160,3160,3155,30
20240216,133500,3649990560,3160,3165,3165,3160,2345
20240216,133400,3642574850,3165,3165,3165,3160,8029
20240216,133300,3617188130,3165,3155,3165,3155,3512
20240216,133200,3606077750,3155,3150,3160,3145,7451
20240216,133100,3582557300,3150,3155,3155,3150,124
20240216,133000,3582166680,3145,3150,3155,3145,2539
20240216,132900,3574168925,3150,3150,3150,3150,502
20240216,132800,3572587625,3150,3155,3155,3150,5172
20240216,132700,3556295770,3155,3155,3155,3145,2338
20240216,132600,3548925050,3155,3150,3155,3145,6631
20240216,132500,3528039900,3150,3150,3150,3145,2073
20240216,132400,3521511450,3155,3155,3155,3155,1772
20240216,132300,3515920790,3155,3150,3155,3150,8
20240216,132200,3515895585,3150,3150,3150,3150,1475
20240216,132100,3511249335,3150,3150,3155,3150,1502
20240216,132000,3506518030,3150,3150,3150,3145,114
20240216,131900,3506159430,3150,3150,3150,3145,589
20240216,131800,3504306735,3150,3150,3150,3145,161
20240216,131700,3503800370,3150,3150,3150,3150,1049
20240216,131600,3500496020,3150,3150,3150,3150,10
20240216,131500,3500464520,3150,3150,3150,3150,204
20240216,131400,3499821920,3150,3150,3150,3140,1082
20240216,131300,3496423860,3150,3150,3155,3150,2342
20240216,131200,3489046540,3150,3150,3150,3140,12
20240216,131100,3489008840,3145,3145,3145,3140,8282
20240216,131000,3462965175,3145,3145,3145,3135,315
20240216,130900,3461977500,3145,3135,3145,3130,2326
20240216,130800,3454676815,3130,3135,3135,3130,1963
20240216,130700,3448532315,3135,3135,3140,3130,2694
20240216,130600,3440088600,3135,3135,3135,3130,1260
20240216,130500,3436144145,3135,3135,3135,3135,114
20240216,130400,3435786755,3135,3130,3140,3130,1526
20240216,130300,3431003225,3130,3130,3140,3130,8528
20240216,130200,3404310525,3130,3140,3140,3125,4692
20240216,130100,3389639115,3140,3140,3140,3130,387
20240216,130000,3388427405,3130,3145,3145,3130,2676
20240216,125900,3380050905,3130,3145,3145,3130,10004
20240216,125800,3348738325,3145,3130,3145,3125,10030
20240216,125700,3317386490,3140,3140,3150,3125,15220
20240216,125600,3269742700,3150,3150,3150,3135,10164
20240216,125500,3237861985,3150,3150,3150,3150,1010
20240216,125400,3234680485,3150,3150,3150,3150,123
20240216,125300,3234293035,3150,3150,3155,3140,2073
20240216,125200,3227762690,3140,3140,3150,3140,2249
20240216,125100,3220682215,3145,3145,3145,3145,1102
20240216,125000,3217216425,3145,3145,3145,3140,1577
20240216,124900,3212264225,3145,3145,3145,3140,10424
20240216,124800,3179530840,3145,3140,3145,3140,3477
20240216,124700,3168612820,3145,3140,3145,3140,133
20240216,124600,3168195125,3145,3145,3145,3135,19
20240216,124500,3168135520,3145,3150,3150,3130,20067
20240216,124400,3105299575,3150,3150,3150,3145,17
20240216,124300,3105246030,3150,3150,3150,3140,13513
20240216,124200,3062790320,3140,3140,3145,3140,8636
20240216,124100,3035640300,3145,3140,3145,3135,563
20240216,124000,3033874215,3145,3140,3145,3130,10339
20240216,123900,3001479325,3145,3145,3145,3140,318
20240216,123800,3000480530,3145,3140,3145,3140,69
20240216,123700,3000263850,3140,3140,3140,3140,1330
20240216,123600,2996087650,3140,3145,3145,3140,145
20240216,123500,2995632100,3145,3140,3145,3140,804
20240216,123400,2993107460,3140,3145,3145,3135,3368
20240216,123300,2982548690,3135,3140,3145,3135,407
20240216,123200,2981272310,3140,3140,3140,3135,1967
20240216,123100,2975097140,3140,3140,3140,3135,1356
20240216,123000,2970841055,3140,3140,3140,3135,1362
20240216,122900,2966571160,3140,3140,3140,3140,116
20240216,122800,2966206920,3140,3140,3140,3135,15
20240216,122700,2966159825,3135,3140,3140,3135,2117
20240216,122600,2959518010,3135,3135,3145,3130,2532
20240216,122500,2951572165,3145,3135,3145,3130,32038
20240216,122400,2851190290,3135,3145,3150,3135,15953
20240216,122300,2801141925,3150,3145,3150,3145,305
20240216,122200,2800182690,3150,3150,3150,3150,4
20240216,122100,2800170090,3150,3150,3150,3150,1
20240216,122000,2800166940,3150,3150,3150,3150,209
20240216,121900,2799508590,3140,3150,3150,3140,407
20240216,121800,2798228185,3150,3145,3150,3135,6162
20240216,121700,2778884970,3150,3150,3150,3150,0
20240216,121600,2778884970,3150,3145,3150,3140,9325
20240216,121500,2749578830,3145,3140,3145,3140,1649
20240216,121400,2744400785,3145,3145,3145,3140,98
20240216,121300,2744092625,3145,3140,3145,3135,1075
20240216,121200,2740718370,3140,3140,3140,3140,1473
20240216,121100,2736093150,3145,3145,3145,3140,3542
20240216,121000,2724971215,3145,3140,3145,3140,10646
20240216,120900,2691542695,3140,3140,3140,3135,11643
20240216,120800,2654985325,3145,3145,3145,3140,1041
20240216,120700,2651714555,3145,3140,3145,3140,2716
20240216,120600,2643184965,3140,3140,3145,3140,1130
20240216,120500,2639636640,3145,3145,3145,3140,1230
20240216,120400,2635774150,3140,3145,3145,3140,405
20240216,120300,2634501600,3145,3145,3145,3145,766
20240216,120200,2632092530,3145,3145,3145,3145,211
20240216,120100,2631428935,3145,3145,3145,3145,2520
20240216,120000,2623503535,3145,3140,3145,3140,356
20240216,115900,2622384165,3145,3145,3145,3145,1300
20240216,115800,2618295665,3145,3145,3145,3140,2448
20240216,115700,2610601955,3150,3145,3150,3145,273
20240216,115600,2609742780,3150,3145,3150,3145,733
20240216,115500,2607434525,3150,3145,3150,3145,639
20240216,115400,2605424730,3145,3145,3150,3145,1076
20240216,115300,2602040700,3145,3150,3150,3145,4670
20240216,115200,2587353545,3145,3145,3145,3145,1724
20240216,115100,2581931565,3150,3145,3150,3145,1202
20240216,115000,2578151270,3145,3145,3150,3140,1325
20240216,114900,2573987915,3145,3145,3145,3140,393
20240216,114800,2572753430,3140,3140,3140,3135,403
20240216,114700,2571488025,3145,3135,3145,3135,1096
20240216,114600,2568046840,3140,3140,3140,3135,875
20240216,114500,2565303690,3140,3135,3145,3135,344
20240216,114400,2564224025,3145,3140,3145,3135,6570
20240216,114300,2543602020,3140,3140,3150,3135,4669
20240216,114200,2528951090,3150,3150,3150,3150,12
20240216,114100,2528913290,3150,3135,3150,3135,197
20240216,114000,2528295530,3135,3140,3140,3135,3568
20240216,113900,2517092015,3140,3150,3150,3140,596
20240216,113800,2515219640,3150,3150,3150,3150,648
20240216,113700,2513178440,3150,3145,3150,3140,2854
20240216,113600,2504211850,3145,3145,3145,3140,1902
20240216,113500,2498232445,3145,3150,3150,3140,7122
20240216,113400,2475864210,3145,3145,3145,3140,4947
20240216,113300,2460306075,3145,3140,3145,3140,1014
20240216,113200,2457119115,3145,3140,3145,3135,1393
20240216,113100,2452746920,3135,3140,3140,3135,645
20240216,113000,2450723475,3140,3140,3140,3140,1283
20240216,112900,2446694855,3145,3140,3145,3140,2412
20240216,112800,2439121170,3145,3145,3145,3145,289
20240216,112700,2438212265,3140,3145,3145,3140,61
20240216,112600,2438020580,3145,3150,3150,3140,583
20240216,112500,2436187695,3145,3140,3150,3140,10879
20240216,112400,2402023050,3145,3150,3150,3140,2995
20240216,112300,2392603845,3145,3145,3150,3140,146
20240216,112200,2392144525,3140,3145,3155,3140,8610
20240216,112100,2365072525,3145,3150,3150,3145,8807
20240216,112000,2337334015,3150,3160,3160,3150,4304
20240216,111900,2323754690,3155,3165,3165,3155,935
20240216,111800,2320800050,3165,3160,3165,3155,103
20240216,111700,2320474955,3165,3155,3165,3155,141
20240216,111600,2320030050,3165,3165,3165,3165,0
20240216,111500,2320030050,3165,3160,3165,3155,155
20240216,111400,2319540820,3155,3155,3155,3155,500
20240216,111300,2317963320,3155,3155,3155,3155,1001
20240216,111200,2314805165,3155,3155,3160,3150,2331
20240216,111100,2307459115,3160,3160,3165,3155,517
20240216,111000,2305826310,3165,3165,3165,3165,25
20240216,110900,2305747185,3160,3160,3160,3155,4273
20240216,110800,2292258300,3160,3155,3160,3155,3854
20240216,110700,2280097285,3155,3160,3160,3155,404
20240216,110600,2278822295,3160,3160,3160,3160,280
20240216,110500,2277937495,3160,3165,3165,3160,672
20240216,110400,2275810670,3155,3155,3155,3155,200
20240216,110300,2275179670,3155,3155,3155,3155,10
20240216,110200,2275148120,3155,3170,3170,3155,3829
20240216,110100,2263051060,3170,3170,3170,3170,897
20240216,110000,2260207570,3160,3160,3170,3160,2634
20240216,105900,2251876890,3160,3165,3165,3160,459
20240216,105800,2250424185,3170,3165,3175,3165,7328
20240216,105700,2227203850,3165,3160,3165,3160,561
20240216,105600,2225431035,3160,3160,3165,3160,462
20240216,105500,2223971065,3170,3165,3170,3160,3545
20240216,105400,2212754135,3160,3160,3160,3155,1575
20240216,105300,2207777485,3160,3160,3160,3155,733
20240216,105200,2205464760,3160,3155,3160,3155,32
20240216,105100,2205363795,3160,3160,3160,3155,1025
20240216,105000,2202127295,3160,3150,3160,3150,201
20240216,104900,2201493135,3155,3155,3155,3155,526
20240216,104800,2199833605,3155,3150,3160,3150,799
20240216,104700,2197312440,3155,3160,3160,3155,313
20240216,104600,2196323420,3160,3155,3160,3155,3314
20240216,104500,2185851280,3155,3155,3160,3145,5261
20240216,104400,2169256320,3150,3150,3150,3145,1377
20240216,104300,2164918895,3150,3145,3150,3145,323
20240216,104200,2163902310,3150,3145,3150,3140,3474
20240216,104100,2152981925,3145,3150,3155,3145,2093
20240216,104000,2146396340,3155,3145,3155,3145,3299
20240216,103900,2136019585,3145,3150,3150,3145,206
20240216,103800,2135371365,3150,3145,3150,3145,1442
20240216,103700,2130830435,3145,3145,3150,3140,2999
20240216,103600,2121398130,3160,3155,3160,3145,4175
20240216,103500,2108218280,3155,3160,3160,3155,5
20240216,103400,2108202495,3160,3150,3160,3145,236
20240216,103300,2107460135,3145,3145,3155,3140,1367
20240216,103200,2103161115,3145,3140,3150,3140,3300
20240216,103100,2092797370,3140,3150,3155,3140,10443
20240216,103000,2059938750,3150,3150,3155,3140,11114
20240216,102900,2025002925,3155,3150,3155,3150,1180
20240216,102800,2021283405,3150,3155,3155,3140,21309
20240216,102700,1954271550,3155,3160,3165,3155,429
20240216,102600,1952918000,3170,3155,3170,3155,3642
20240216,102500,1941389880,3155,3155,3165,3155,785
20240216,102400,1938913155,3170,3155,3170,3155,652
20240216,102300,1936849440,3150,3150,3165,3150,748
20240216,102200,1934485740,3150,3155,3165,3145,19036
20240216,102100,1874589650,3155,3155,3155,3155,400
20240216,102000,1873327650,3165,3160,3165,3150,9031
20240216,101900,1844853810,3165,3170,3170,3165,18
20240216,101800,1844796785,3150,3165,3165,3150,10138
20240216,101700,1812824575,3170,3165,3175,3165,164
20240216,101600,1812305405,3165,3165,3170,3155,12663
20240216,101500,1772254260,3165,3175,3175,3155,4616
20240216,101400,1757682145,3165,3170,3175,3165,919
20240216,101300,1754771870,3170,3175,3175,3170,151
20240216,101200,1754293195,3160,3170,3175,3160,10054
20240216,101100,1722498735,3175,3175,3175,3170,258
20240216,101000,1721679700,3170,3185,3185,3170,5615
20240216,100900,1703847210,3185,3185,3185,3180,1745
20240216,100800,1698295580,3185,3180,3185,3175,4858
20240216,100700,1682844735,3175,3175,3175,3170,751
20240216,100600,1680462060,3170,3170,3170,3165,2272
20240216,100500,1673259830,3175,3175,3180,3175,2246
20240216,100400,1666125725,3175,3180,3180,3170,2494
20240216,100300,1658195010,3180,3165,3180,3160,11767
20240216,100200,1620901255,3165,3165,3170,3155,3474
20240216,100100,1609909820,3165,3155,3165,3155,2973
20240216,100000,1600515135,3160,3155,3160,3150,1417
20240216,095900,1596043910,3150,3150,3155,3150,91
20240216,095800,1595757110,3150,3150,3150,3150,1430
20240216,095700,1591252610,3150,3160,3160,3150,7100
20240216,095600,1568847950,3155,3150,3155,3150,2578
20240216,095500,1560718440,3150,3145,3160,3145,12516
20240216,095400,1521245495,3150,3150,3155,3145,17314
20240216,095300,1466748280,3145,3150,3155,3145,14103
20240216,095200,1422373810,3150,3150,3150,3150,4669
20240216,095100,1407666460,3150,3150,3155,3150,4623
20240216,095000,1393103985,3155,3155,3160,3150,3170
20240216,094900,1383106885,3150,3150,3160,3150,1360
20240216,094800,1378822835,3150,3155,3160,3150,7652
20240216,094700,1354665875,3155,3155,3155,3150,2972
20240216,094600,1345295220,3155,3155,3155,3150,4029
20240216,094500,1332598710,3150,3155,3155,3145,10634
20240216,094400,1299106260,3150,3150,3155,3150,4805
20240216,094300,1283969850,3150,3165,3165,3150,4087
20240216,094200,1271074545,3165,3170,3170,3160,2037
20240216,094100,1264628935,3170,3170,3170,3160,348
20240216,094000,1263527620,3165,3160,3165,3160,824
20240216,093900,1260922605,3150,3160,3160,3150,1216
20240216,093800,1257082895,3145,3155,3160,3145,6479
20240216,093700,1236662140,3150,3145,3155,3145,3527
20240216,093600,1225553975,3150,3155,3155,3150,3951
20240216,093500,1213108275,3155,3155,3160,3150,4305
20240216,093400,1199540135,3160,3155,3160,3150,14295
20240216,093300,1154491965,3155,3155,3155,3150,1799
20240216,093200,1148821555,3150,3150,3160,3150,1678
20240216,093100,1143533755,3170,3165,3170,3150,13979
20240216,093000,1099411950,3165,3150,3165,3150,9711
20240216,092900,1068750340,3145,3155,3155,3145,7015
20240216,092800,1046654285,3160,3155,3160,3145,26017
20240216,092700,964667775,3160,3160,3160,3155,9020
20240216,092600,936195970,3160,3170,3170,3160,42593
20240216,092500,801443020,3170,3175,3175,3170,11340
20240216,092400,765495165,3175,3175,3175,3170,1995
20240216,092300,759161720,3170,3170,3170,3170,4949
20240216,092200,743473390,3170,3180,3180,3170,3102
20240216,092100,733628120,3185,3175,3185,3175,5874
20240216,092000,714977260,3185,3190,3190,3175,5572
20240216,091900,697226050,3190,3190,3190,3185,4622
20240216,091800,682482280,3185,3185,3190,3185,2322
20240216,091700,675084110,3185,3180,3190,3180,1929
20240216,091600,668943335,3180,3190,3200,3180,1970
20240216,091500,662664095,3205,3170,3205,3170,14707
20240216,091400,615965470,3170,3175,3195,3165,8900
20240216,091300,587732855,3175,3175,3180,3165,11145
20240216,091200,552406615,3175,3175,3175,3170,6193
20240216,091100,532771705,3170,3170,3180,3170,6447
20240216,091000,512331890,3170,3190,3190,3170,28579
20240216,090900,421460200,3185,3190,3190,3185,1949
20240216,090800,415244165,3190,3190,3200,3185,5511
20240216,090700,397655795,3190,3195,3195,3190,4559
20240216,090600,383105295,3195,3190,3200,3190,6603
20240216,090500,362028700,3195,3205,3205,3195,6197
20240216,090400,342222840,3205,3200,3205,3195,4745
20240216,090300,327035670,3195,3205,3210,3190,9548
20240216,090200,296520015,3190,3210,3215,3190,8082
20240216,090100,270689810,3205,3215,3215,3175,48805
20240216,090000,114352215,3215,3260,3260,3215,35224