stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,183100,9385386090,5950,5950,5950,5950,34312
20240214,183000,9385386090,5950,5950,5950,5950,0
20240214,182900,9385386090,5950,5950,5950,5950,0
20240214,182800,9385386090,5950,5950,5950,5950,0
20240214,182700,9385386090,5950,5950,5950,5950,0
20240214,182600,9385386090,5950,5950,5950,5950,0
20240214,182500,9385386090,5950,5950,5950,5950,0
20240214,182400,9385386090,5950,5950,5950,5950,0
20240214,182300,9385386090,5950,5950,5950,5950,0
20240214,182200,9385386090,5950,5950,5950,5950,0
20240214,182100,9385386090,5950,5950,5950,5950,0
20240214,182000,9385386090,5950,5950,5950,5950,0
20240214,181900,9385386090,5950,5950,5950,5950,0
20240214,181800,9385386090,5950,5950,5950,5950,0
20240214,181700,9385386090,5950,5950,5950,5950,0
20240214,181600,9385386090,5950,5950,5950,5950,0
20240214,181500,9385386090,5950,5950,5950,5950,0
20240214,181400,9385386090,5950,5950,5950,5950,0
20240214,181300,9385386090,5950,5950,5950,5950,0
20240214,181200,9385386090,5950,5950,5950,5950,0
20240214,181100,9385386090,5950,5950,5950,5950,0
20240214,181000,9385386090,5950,5950,5950,5950,0
20240214,180900,9385386090,5950,5950,5950,5950,0
20240214,180800,9385386090,5950,5950,5950,5950,0
20240214,180700,9385386090,5950,5950,5950,5950,0
20240214,180600,9385386090,5950,5950,5950,5950,0
20240214,180500,9385386090,5950,5950,5950,5950,0
20240214,180400,9385386090,5950,5950,5950,5950,0
20240214,180300,9385386090,5950,5950,5950,5950,0
20240214,180200,9385386090,5950,5950,5950,5950,0
20240214,180100,9385386090,5950,5950,5950,5950,34312
20240214,180000,9385386090,5950,5950,5950,5950,0
20240214,175900,9385386090,5950,5950,5950,5950,0
20240214,175800,9385386090,5950,5950,5950,5950,0
20240214,175700,9385386090,5950,5950,5950,5950,0
20240214,175600,9385386090,5950,5950,5950,5950,0
20240214,175500,9385386090,5950,5950,5950,5950,0
20240214,175400,9385386090,5950,5950,5950,5950,0
20240214,175300,9385386090,5950,5950,5950,5950,0
20240214,175200,9385386090,5950,5950,5950,5950,0
20240214,175100,9385386090,5950,5950,5950,5950,0
20240214,175000,9385386090,5950,5950,5950,5950,0
20240214,174900,9385386090,5950,5950,5950,5950,0
20240214,174800,9385386090,5950,5950,5950,5950,0
20240214,174700,9385386090,5950,5950,5950,5950,0
20240214,174600,9385386090,5950,5950,5950,5950,0
20240214,174500,9385386090,5950,5950,5950,5950,0
20240214,174400,9385386090,5950,5950,5950,5950,0
20240214,174300,9385386090,5950,5950,5950,5950,0
20240214,174200,9385386090,5950,5950,5950,5950,0
20240214,174100,9385386090,5950,5950,5950,5950,0
20240214,174000,9385386090,5950,5950,5950,5950,0
20240214,173900,9385386090,5950,5950,5950,5950,0
20240214,173800,9385386090,5950,5950,5950,5950,0
20240214,173700,9385386090,5950,5950,5950,5950,0
20240214,173600,9385386090,5950,5950,5950,5950,0
20240214,173500,9385386090,5950,5950,5950,5950,0
20240214,173400,9385386090,5950,5950,5950,5950,0
20240214,173300,9385386090,5950,5950,5950,5950,0
20240214,173200,9385386090,5950,5950,5950,5950,0
20240214,173100,9385386090,5950,5950,5950,5950,34312
20240214,173000,9385386090,5950,5950,5950,5950,0
20240214,172900,9385386090,5950,5950,5950,5950,0
20240214,172800,9385386090,5950,5950,5950,5950,0
20240214,172700,9385386090,5950,5950,5950,5950,0
20240214,172600,9385386090,5950,5950,5950,5950,0
20240214,172500,9385386090,5950,5950,5950,5950,0
20240214,172400,9385386090,5950,5950,5950,5950,0
20240214,172300,9385386090,5950,5950,5950,5950,0
20240214,172200,9385386090,5950,5950,5950,5950,0
20240214,172100,9385386090,5950,5950,5950,5950,0
20240214,172000,9385386090,5950,5950,5950,5950,0
20240214,171900,9385386090,5950,5950,5950,5950,0
20240214,171800,9385386090,5950,5950,5950,5950,0
20240214,171700,9385386090,5950,5950,5950,5950,0
20240214,171600,9385386090,5950,5950,5950,5950,0
20240214,171500,9385386090,5950,5950,5950,5950,0
20240214,171400,9385386090,5950,5950,5950,5950,0
20240214,171300,9385386090,5950,5950,5950,5950,0
20240214,171200,9385386090,5950,5950,5950,5950,0
20240214,171100,9385386090,5950,5950,5950,5950,0
20240214,171000,9385386090,5950,5950,5950,5950,0
20240214,170900,9385386090,5950,5950,5950,5950,0
20240214,170800,9385386090,5950,5950,5950,5950,0
20240214,170700,9385386090,5950,5950,5950,5950,0
20240214,170600,9385386090,5950,5950,5950,5950,0
20240214,170500,9385386090,5950,5950,5950,5950,0
20240214,170400,9385386090,5950,5950,5950,5950,0
20240214,170300,9385386090,5950,5950,5950,5950,0
20240214,170200,9385386090,5950,5950,5950,5950,0
20240214,170100,9385386090,5950,5950,5950,5950,34312
20240214,170000,9385386090,5950,5950,5950,5950,0
20240214,165900,9385386090,5950,5950,5950,5950,0
20240214,165800,9385386090,5950,5950,5950,5950,0
20240214,165700,9385386090,5950,5950,5950,5950,0
20240214,165600,9385386090,5950,5950,5950,5950,0
20240214,165500,9385386090,5950,5950,5950,5950,0
20240214,165400,9385386090,5950,5950,5950,5950,0
20240214,165300,9385386090,5950,5950,5950,5950,0
20240214,165200,9385386090,5950,5950,5950,5950,0
20240214,165100,9385386090,5950,5950,5950,5950,0
20240214,165000,9385386090,5950,5950,5950,5950,0
20240214,164900,9385386090,5950,5950,5950,5950,0
20240214,164800,9385386090,5950,5950,5950,5950,0
20240214,164700,9385386090,5950,5950,5950,5950,0
20240214,164600,9385386090,5950,5950,5950,5950,0
20240214,164500,9385386090,5950,5950,5950,5950,0
20240214,164400,9385386090,5950,5950,5950,5950,0
20240214,164300,9385386090,5950,5950,5950,5950,0
20240214,164200,9385386090,5950,5950,5950,5950,0
20240214,164100,9385386090,5950,5950,5950,5950,0
20240214,164000,9385386090,5950,5950,5950,5950,0
20240214,163900,9385386090,5950,5950,5950,5950,0
20240214,163800,9385386090,5950,5950,5950,5950,0
20240214,163700,9385386090,5950,5950,5950,5950,0
20240214,163600,9385386090,5950,5950,5950,5950,0
20240214,163500,9385386090,5950,5950,5950,5950,0
20240214,163400,9385386090,5950,5950,5950,5950,0
20240214,163300,9385386090,5950,5950,5950,5950,0
20240214,163200,9385386090,5950,5950,5950,5950,0
20240214,163100,9385386090,5950,5950,5950,5950,34312
20240214,163000,9385386090,5950,5950,5950,5950,0
20240214,162900,9385386090,5950,5950,5950,5950,0
20240214,162800,9385386090,5950,5950,5950,5950,0
20240214,162700,9385386090,5950,5950,5950,5950,0
20240214,162600,9385386090,5950,5950,5950,5950,0
20240214,162500,9385386090,5950,5950,5950,5950,0
20240214,162400,9385386090,5950,5950,5950,5950,0
20240214,162300,9385386090,5950,5950,5950,5950,0
20240214,162200,9385386090,5950,5950,5950,5950,0
20240214,162100,9385386090,5950,5950,5950,5950,0
20240214,162000,9385386090,5950,5950,5950,5950,0
20240214,161900,9385386090,5950,5950,5950,5950,0
20240214,161800,9385386090,5950,5950,5950,5950,0
20240214,161700,9385386090,5950,5950,5950,5950,0
20240214,161600,9385386090,5950,5950,5950,5950,0
20240214,161500,9385386090,5950,5950,5950,5950,0
20240214,161400,9385386090,5950,5950,5950,5950,0
20240214,161300,9385386090,5950,5950,5950,5950,0
20240214,161200,9385386090,5950,5950,5950,5950,0
20240214,161100,9385386090,5950,5950,5950,5950,0
20240214,161000,9385386090,5950,5950,5950,5950,0
20240214,160900,9385386090,5950,5950,5950,5950,0
20240214,160800,9385386090,5950,5950,5950,5950,0
20240214,160700,9385386090,5950,5950,5950,5950,0
20240214,160600,9385386090,5950,5950,5950,5950,0
20240214,160500,9385386090,5950,5950,5950,5950,0
20240214,160400,9385386090,5950,5950,5950,5950,0
20240214,160300,9385386090,5950,5950,5950,5950,0
20240214,160200,9385386090,5950,5950,5950,5950,0
20240214,160100,9385386090,5950,5950,5950,5950,34312
20240214,160000,9385386090,5950,5950,5950,5950,0
20240214,155900,9385386090,5950,5950,5950,5950,0
20240214,155800,9385386090,5950,5950,5950,5950,0
20240214,155700,9385386090,5950,5950,5950,5950,0
20240214,155600,9385386090,5950,5950,5950,5950,0
20240214,155500,9385386090,5950,5950,5950,5950,0
20240214,155400,9385386090,5950,5950,5950,5950,0
20240214,155300,9385386090,5950,5950,5950,5950,0
20240214,155200,9385386090,5950,5950,5950,5950,0
20240214,155100,9385386090,5950,5950,5950,5950,0
20240214,155000,9385386090,5950,5950,5950,5950,0
20240214,154900,9385386090,5950,5950,5950,5950,0
20240214,154800,9385386090,5950,5950,5950,5950,0
20240214,154700,9385386090,5950,5950,5950,5950,0
20240214,154600,9385386090,5950,5950,5950,5950,0
20240214,154500,9385386090,5950,5950,5950,5950,0
20240214,154400,9385386090,5950,5950,5950,5950,0
20240214,154300,9385386090,5950,5950,5950,5950,0
20240214,154200,9385386090,5950,5950,5950,5950,0
20240214,154100,9385386090,5950,5950,5950,5950,0
20240214,154000,9385386090,5950,5950,5950,5950,0
20240214,153900,9385386090,5950,5950,5950,5950,0
20240214,153800,9385386090,5950,5950,5950,5950,0
20240214,153700,9385386090,5950,5950,5950,5950,0
20240214,153600,9385386090,5950,5950,5950,5950,0
20240214,153500,9385386090,5950,5950,5950,5950,0
20240214,153400,9385386090,5950,5950,5950,5950,0
20240214,153300,9385386090,5950,5950,5950,5950,0
20240214,153200,9385386090,5950,5950,5950,5950,0
20240214,153100,9385386090,5950,5950,5950,5950,34312
20240214,153000,9385386090,5950,5950,5950,5950,34312
20240214,152900,9181229690,5940,5940,5940,5940,0
20240214,152800,9181229690,5940,5940,5940,5940,0
20240214,152700,9181229690,5940,5940,5940,5940,0
20240214,152600,9181229690,5940,5940,5940,5940,0
20240214,152500,9181229690,5940,5940,5940,5940,0
20240214,152400,9181229690,5940,5940,5940,5940,0
20240214,152300,9181229690,5940,5940,5940,5940,0
20240214,152200,9181229690,5940,5940,5940,5940,0
20240214,152100,9181229690,5940,5940,5940,5940,0
20240214,152000,9181229690,5940,5940,5940,5940,0
20240214,151900,9181229690,5940,5930,5940,5920,4356
20240214,151800,9155393150,5920,5910,5930,5910,2210
20240214,151700,9142313310,5910,5920,5930,5910,3640
20240214,151600,9120758380,5920,5930,5930,5920,4713
20240214,151500,9092817530,5930,5930,5940,5930,2791
20240214,151400,9076265220,5930,5930,5930,5930,2244
20240214,151300,9062958300,5940,5920,5940,5920,1819
20240214,151200,9052174090,5930,5930,5940,5930,4173
20240214,151100,9027427470,5930,5930,5940,5930,507
20240214,151000,9024420080,5940,5930,5940,5930,1642
20240214,150900,9014677970,5940,5930,5940,5930,6281
20240214,150800,8977379480,5930,5930,5940,5930,1533
20240214,150700,8968288620,5940,5930,5940,5930,3000
20240214,150600,8950491460,5920,5940,5940,5920,3983
20240214,150500,8926866510,5940,5910,5950,5910,9773
20240214,150400,8869009850,5910,5930,5930,5910,4357
20240214,150300,8843228530,5930,5940,5940,5930,4253
20240214,150200,8817992740,5940,5940,5950,5940,3183
20240214,150100,8799083960,5940,5950,5950,5940,3274
20240214,150000,8779619850,5940,5940,5950,5940,3049
20240214,145900,8761506670,5950,5940,5950,5940,2010
20240214,145800,8749560580,5950,5940,5950,5940,238
20240214,145700,8748144860,5940,5950,5950,5940,8048
20240214,145600,8700282240,5950,5950,5950,5940,1407
20240214,145500,8691923960,5950,5940,5950,5930,2052
20240214,145400,8679731730,5950,5940,5950,5930,2917
20240214,145300,8662398380,5940,5920,5940,5920,7136
20240214,145200,8620060680,5920,5920,5930,5910,1671
20240214,145100,8610171010,5910,5910,5930,5900,8527
20240214,145000,8559823990,5910,5900,5920,5900,1354
20240214,144900,8551821070,5900,5930,5940,5900,14722
20240214,144800,8464887550,5940,5910,5940,5910,2736
20240214,144700,8448674580,5920,5930,5930,5910,4266
20240214,144600,8423429370,5930,5940,5940,5920,3823
20240214,144500,8400748220,5950,5950,5950,5940,258
20240214,144400,8399215130,5940,5950,5950,5940,2593
20240214,144300,8383802020,5950,5940,5950,5940,285
20240214,144200,8382108860,5950,5950,5950,5930,2349
20240214,144100,8368144290,5950,5950,5960,5950,2241
20240214,144000,8354797470,5950,5960,5970,5950,3071
20240214,143900,8336494420,5960,5950,5960,5940,1942
20240214,143800,8324934730,5950,5960,5960,5950,5190
20240214,143700,8294041340,5960,5960,5970,5950,6902
20240214,143600,8252903300,5960,5960,5960,5950,7121
20240214,143500,8210474070,5960,5940,5960,5930,8189
20240214,143400,8161728480,5940,5940,5950,5920,3002
20240214,143300,8143922420,5940,5950,5950,5930,1278
20240214,143200,8136325160,5950,5940,5950,5930,3741
20240214,143100,8114103170,5940,5920,5940,5910,1379
20240214,143000,8105931060,5920,5920,5930,5920,714
20240214,142900,8101702100,5920,5920,5930,5920,1075
20240214,142800,8095334100,5920,5920,5930,5920,386
20240214,142700,8093046660,5920,5930,5930,5920,884
20240214,142600,8087809970,5930,5910,5930,5910,1295
20240214,142500,8080138160,5920,5920,5930,5920,1608
20240214,142400,8070618790,5920,5940,5940,5920,1323
20240214,142300,8062777860,5940,5960,5960,5940,1960
20240214,142200,8051113600,5960,5950,5960,5950,3069
20240214,142100,8032834150,5950,5950,5960,5930,2690
20240214,142000,8016828280,5950,5930,5950,5930,3821
20240214,141900,7994122400,5930,5920,5930,5910,1577
20240214,141800,7984784880,5910,5920,5920,5910,1204
20240214,141700,7977665130,5920,5920,5920,5920,2720
20240214,141600,7961562730,5910,5910,5920,5910,2629
20240214,141500,7946007730,5910,5920,5920,5910,4923
20240214,141400,7916905670,5910,5940,5950,5910,2313
20240214,141300,7903214360,5950,5960,5960,5940,2950
20240214,141200,7885658920,5950,5960,5960,5950,3665
20240214,141100,7863826260,5950,5940,5960,5940,4026
20240214,141000,7839851310,5940,5920,5950,5920,3107
20240214,140900,7821386440,5930,5940,5950,5930,8053
20240214,140800,7773541860,5940,5960,5960,5940,9085
20240214,140700,7719458750,5960,5960,5970,5950,7178
20240214,140600,7676671980,5960,5950,5970,5950,14608
20240214,140500,7589614690,5950,5930,5950,5930,20607
20240214,140400,7467098410,5940,5910,5940,5910,18213
20240214,140300,7359138590,5910,5910,5910,5900,4484
20240214,140200,7332652570,5900,5900,5910,5900,4384
20240214,140100,7306752910,5900,5900,5910,5900,5905
20240214,140000,7271874920,5900,5900,5900,5890,8058
20240214,135900,7224333760,5900,5890,5900,5890,5230
20240214,135800,7193481810,5890,5890,5900,5890,3461
20240214,135700,7173079150,5890,5880,5910,5880,5709
20240214,135600,7139396930,5900,5880,5900,5870,5550
20240214,135500,7106696320,5880,5890,5900,5880,4275
20240214,135400,7081503510,5890,5880,5900,5880,5833
20240214,135300,7047137330,5880,5870,5880,5870,3936
20240214,135200,7024010220,5860,5840,5870,5840,2836
20240214,135100,7007411470,5850,5850,5850,5840,678
20240214,135000,7003447070,5850,5840,5850,5830,199
20240214,134900,7002284940,5830,5850,5850,5830,1756
20240214,134800,6992030170,5850,5870,5870,5840,1786
20240214,134700,6981577380,5860,5860,5870,5860,969
20240214,134600,6975898210,5860,5850,5870,5850,992
20240214,134500,6970088290,5850,5850,5850,5850,2809
20240214,134400,6953655640,5860,5860,5880,5860,5985
20240214,134300,6918561810,5870,5870,5870,5860,1855
20240214,134200,6907680130,5870,5860,5870,5850,5402
20240214,134100,6876043970,5850,5880,5890,5850,3449
20240214,134000,6855792740,5880,5890,5910,5880,3638
20240214,133900,6834354590,5910,5910,5920,5900,3529
20240214,133800,6813513360,5900,5910,5920,5900,6723
20240214,133700,6773781490,5910,5900,5910,5890,7106
20240214,133600,6731798000,5900,5890,5900,5880,10195
20240214,133500,6671695900,5880,5890,5900,5880,8019
20240214,133400,6624484820,5890,5900,5900,5890,10900
20240214,133300,6560187280,5890,5870,5900,5870,6395
20240214,133200,6522526220,5880,5880,5890,5870,7771
20240214,133100,6476831840,5890,5870,5900,5860,11276
20240214,133000,6410518280,5870,5880,5890,5860,20803
20240214,132900,6288133610,5880,5830,5890,5820,52628
20240214,132800,5979655720,5830,5820,5840,5820,8056
20240214,132700,5932669000,5820,5830,5830,5820,6755
20240214,132600,5893308870,5820,5820,5820,5810,4521
20240214,132500,5866997150,5820,5810,5820,5800,9279
20240214,132400,5813030420,5810,5800,5810,5800,3214
20240214,132300,5794363940,5810,5800,5810,5800,5001
20240214,132200,5765319710,5800,5800,5810,5790,5749
20240214,132100,5731980450,5810,5790,5810,5790,9115
20240214,132000,5679118910,5800,5800,5800,5790,4244
20240214,131900,5654505210,5800,5790,5800,5780,4440
20240214,131800,5628799000,5780,5760,5780,5760,5048
20240214,131700,5599660570,5760,5760,5760,5760,724
20240214,131600,5595490330,5760,5750,5760,5740,710
20240214,131500,5591407380,5750,5760,5760,5750,31
20240214,131400,5591228930,5760,5760,5760,5760,52
20240214,131300,5590929410,5760,5750,5770,5740,248
20240214,131200,5589501350,5750,5760,5760,5750,55
20240214,131100,5589184570,5760,5740,5760,5740,240
20240214,131000,5587802970,5740,5760,5770,5740,2654
20240214,130900,5572547000,5760,5760,5760,5760,71
20240214,130800,5572138040,5770,5770,5770,5770,251
20240214,130700,5570689770,5770,5770,5770,5770,370
20240214,130600,5568554870,5770,5760,5770,5760,123
20240214,130500,5567846360,5760,5770,5770,5760,83
20240214,130400,5567367750,5770,5770,5770,5770,725
20240214,130300,5563184500,5770,5760,5770,5760,554
20240214,130200,5559988360,5750,5760,5760,5750,64
20240214,130100,5559620220,5770,5770,5770,5770,487
20240214,130000,5556810230,5760,5760,5770,5760,211
20240214,125900,5555594850,5770,5770,5770,5760,175
20240214,125800,5554585570,5760,5750,5760,5750,252
20240214,125700,5553134550,5750,5750,5750,5750,1
20240214,125600,5553128800,5750,5760,5770,5750,924
20240214,125500,5547809680,5760,5760,5760,5760,4
20240214,125400,5547786640,5760,5770,5770,5760,212
20240214,125300,5546564730,5770,5770,5770,5770,357
20240214,125200,5544504840,5770,5760,5770,5760,6
20240214,125100,5544470260,5760,5760,5760,5760,169
20240214,125000,5543496820,5760,5770,5770,5750,235
20240214,124900,5542143500,5760,5760,5770,5760,281
20240214,124800,5540524510,5760,5760,5760,5760,101
20240214,124700,5539942750,5750,5750,5760,5750,1142
20240214,124600,5533374650,5740,5740,5740,5740,488
20240214,124500,5530573530,5750,5760,5760,5750,174
20240214,124400,5529572130,5760,5750,5760,5750,348
20240214,124300,5527569480,5750,5760,5760,5750,715
20240214,124200,5523451610,5760,5770,5770,5760,385
20240214,124100,5521232200,5760,5760,5760,5760,817
20240214,124000,5516526280,5770,5770,5770,5770,158
20240214,123900,5515614620,5770,5770,5770,5770,132
20240214,123800,5514852980,5770,5770,5770,5770,78
20240214,123700,5514402920,5760,5760,5760,5760,100
20240214,123600,5513826920,5760,5770,5770,5760,32
20240214,123500,5513642580,5750,5760,5760,5750,677
20240214,123400,5509747570,5760,5760,5760,5760,20
20240214,123300,5509632370,5770,5750,5770,5750,433
20240214,123200,5507140210,5760,5750,5770,5750,156
20240214,123100,5506242400,5750,5760,5760,5750,671
20240214,123000,5502379740,5760,5750,5760,5750,281
20240214,122900,5500762710,5750,5750,5750,5740,2021
20240214,122800,5489161450,5740,5750,5750,5740,4381
20240214,122700,5464013340,5740,5750,5750,5740,1808
20240214,122600,5453632350,5750,5750,5760,5750,357
20240214,122500,5451579170,5750,5760,5760,5740,11099
20240214,122400,5387758130,5750,5750,5770,5750,1344
20240214,122300,5380026170,5750,5750,5750,5750,71
20240214,122200,5379617920,5750,5760,5760,5750,457
20240214,122100,5376986000,5750,5750,5750,5750,100
20240214,122000,5376411000,5750,5750,5760,5750,1017
20240214,121900,5370563230,5760,5750,5760,5750,805
20240214,121800,5365932580,5760,5750,5760,5750,324
20240214,121700,5364068500,5750,5760,5760,5750,616
20240214,121600,5360526000,5750,5770,5770,5750,341
20240214,121500,5358560720,5770,5770,5770,5770,146
20240214,121400,5357718300,5760,5760,5760,5760,146
20240214,121300,5356877340,5770,5770,5770,5760,174
20240214,121200,5355873860,5770,5780,5780,5770,744
20240214,121100,5351580960,5770,5770,5780,5770,204
20240214,121000,5350403870,5780,5780,5780,5780,168
20240214,120900,5349432830,5770,5770,5780,5770,1869
20240214,120800,5338639980,5770,5770,5770,5770,172
20240214,120700,5337647540,5770,5770,5770,5760,91
20240214,120600,5337123340,5760,5770,5770,5750,465
20240214,120500,5334447250,5760,5750,5760,5750,852
20240214,120400,5329541340,5750,5750,5750,5750,1200
20240214,120300,5322641340,5760,5760,5760,5760,115
20240214,120200,5321978940,5750,5750,5760,5750,195
20240214,120100,5320855870,5760,5760,5760,5760,59
20240214,120000,5320516030,5760,5760,5760,5760,262
20240214,115900,5319006910,5760,5760,5770,5760,147
20240214,115800,5318159040,5750,5750,5750,5750,4
20240214,115700,5318136040,5750,5750,5760,5740,780
20240214,115600,5313649460,5740,5760,5760,5740,10325
20240214,115500,5254283940,5760,5750,5760,5740,9820
20240214,115400,5197916200,5760,5750,5760,5750,164
20240214,115300,5196972560,5740,5750,5770,5740,1602
20240214,115200,5187755030,5750,5740,5750,5740,450
20240214,115100,5185170530,5740,5760,5760,5740,932
20240214,115000,5179813960,5750,5760,5760,5750,124
20240214,114900,5179100160,5750,5760,5760,5750,924
20240214,114800,5173783170,5760,5770,5770,5760,168
20240214,114700,5172813910,5760,5750,5770,5740,3450
20240214,114600,5152959100,5750,5790,5790,5750,1476
20240214,114500,5144453110,5790,5790,5800,5770,2829
20240214,114400,5128078570,5790,5790,5790,5790,378
20240214,114300,5125889950,5790,5780,5790,5780,63
20240214,114200,5125525290,5780,5780,5780,5780,429
20240214,114100,5123045670,5790,5790,5790,5790,26
20240214,114000,5122895130,5790,5790,5790,5790,645
20240214,113900,5119160580,5790,5790,5800,5790,296
20240214,113800,5117445540,5800,5770,5810,5770,4347
20240214,113700,5092243280,5770,5770,5770,5770,40
20240214,113600,5092012480,5770,5740,5770,5740,37
20240214,113500,5091799630,5740,5750,5750,5740,245
20240214,113400,5090392310,5790,5760,5790,5740,2888
20240214,113300,5073757400,5780,5780,5780,5780,80
20240214,113200,5073295000,5790,5760,5790,5760,2540
20240214,113100,5058601780,5770,5770,5770,5770,167
20240214,113000,5057638190,5750,5750,5780,5750,77
20240214,112900,5057195140,5750,5750,5780,5750,2448
20240214,112800,5043075830,5750,5750,5760,5750,343
20240214,112700,5041101850,5750,5750,5750,5750,389
20240214,112600,5038865100,5750,5750,5750,5750,1151
20240214,112500,5032246850,5750,5750,5750,5750,158
20240214,112400,5031338350,5750,5750,5750,5750,337
20240214,112300,5029400600,5770,5770,5770,5760,267
20240214,112200,5027861130,5770,5760,5780,5760,74
20240214,112100,5027434340,5750,5760,5790,5750,1319
20240214,112000,5019818700,5770,5770,5770,5770,629
20240214,111900,5016189370,5770,5760,5770,5750,1047
20240214,111800,5010158850,5760,5790,5790,5760,474
20240214,111700,5007423370,5790,5780,5790,5770,251
20240214,111600,5005970750,5770,5800,5800,5770,128
20240214,111500,5005230960,5800,5780,5800,5770,2017
20240214,111400,4993555740,5780,5780,5780,5780,50
20240214,111300,4993266740,5780,5780,5780,5770,1082
20240214,111200,4987012830,5790,5780,5790,5770,650
20240214,111100,4983255790,5790,5780,5790,5770,214
20240214,111000,4982018840,5790,5760,5790,5760,1306
20240214,110900,4974478860,5760,5760,5760,5760,848
20240214,110800,4969594380,5760,5760,5770,5760,2554
20240214,110700,4954876240,5760,5730,5760,5730,1798
20240214,110600,4944546130,5740,5720,5740,5700,1081
20240214,110500,4938367710,5700,5750,5750,5700,8197
20240214,110400,4891567740,5750,5730,5760,5730,1146
20240214,110300,4884998760,5730,5740,5760,5730,600
20240214,110200,4881556190,5740,5750,5750,5740,887
20240214,110100,4876464410,5750,5770,5770,5740,1902
20240214,110000,4865526040,5760,5770,5770,5760,1451
20240214,105900,4857163520,5770,5770,5770,5760,4432
20240214,105800,4831590890,5770,5780,5780,5770,516
20240214,105700,4828613260,5770,5790,5800,5770,2830
20240214,105600,4812256850,5790,5780,5790,5780,2791
20240214,105500,4796108670,5770,5760,5770,5760,2054
20240214,105400,4784268430,5760,5750,5760,5750,1910
20240214,105300,4773270480,5760,5740,5770,5740,1983
20240214,105200,4761866850,5750,5770,5770,5740,794
20240214,105100,4757300620,5750,5760,5760,5740,2194
20240214,105000,4744690400,5760,5770,5770,5740,6472
20240214,104900,4707418810,5770,5780,5780,5770,392
20240214,104800,4705155870,5780,5770,5780,5770,2113
20240214,104700,4692943470,5770,5770,5780,5770,4147
20240214,104600,4669014710,5770,5770,5780,5760,2611
20240214,104500,4653942640,5770,5770,5780,5770,1067
20240214,104400,4647785900,5780,5780,5780,5760,722
20240214,104300,4643618990,5780,5770,5780,5760,795
20240214,104200,4639032010,5770,5780,5780,5750,5943
20240214,104100,4604761410,5780,5780,5800,5780,4462
20240214,104000,4578962890,5780,5810,5810,5780,4332
20240214,103900,4553873460,5810,5790,5810,5790,3616
20240214,103800,4532895100,5800,5790,5800,5780,1583
20240214,103700,4523717950,5780,5800,5800,5780,1771
20240214,103600,4513476980,5790,5770,5800,5770,7068
20240214,103500,4472570430,5770,5760,5770,5740,10261
20240214,103400,4413602340,5760,5800,5800,5760,7358
20240214,103300,4371127490,5790,5810,5810,5790,1204
20240214,103200,4364143260,5810,5790,5820,5790,4267
20240214,103100,4339368420,5800,5820,5840,5800,5685
20240214,103000,4306286970,5820,5810,5830,5780,15557
20240214,102900,4216077570,5800,5810,5820,5800,3447
20240214,102800,4196067430,5810,5830,5840,5810,12909
20240214,102700,4120943280,5830,5830,5840,5820,25406
20240214,102600,3972749070,5830,5800,5830,5790,18506
20240214,102500,3865305090,5800,5790,5810,5790,25893
20240214,102400,3715149670,5790,5790,5800,5770,12152
20240214,102300,3644825210,5790,5760,5790,5750,13706
20240214,102200,3565709240,5760,5760,5760,5740,3311
20240214,102100,3546661110,5760,5740,5760,5740,3854
20240214,102000,3524501710,5730,5770,5770,5730,4832
20240214,101900,3496711910,5760,5730,5780,5730,26110
20240214,101800,3346479140,5730,5710,5740,5700,13723
20240214,101700,3267964930,5710,5720,5720,5700,3191
20240214,101600,3249742380,5730,5740,5740,5700,4877
20240214,101500,3221777640,5740,5670,5740,5670,24610
20240214,101400,3081155120,5680,5690,5690,5680,1533
20240214,101300,3072447370,5680,5690,5700,5680,5385
20240214,101200,3041833760,5690,5700,5700,5690,1124
20240214,101100,3035435580,5700,5680,5700,5680,6596
20240214,101000,2997858930,5680,5690,5690,5680,2554
20240214,100900,2983345570,5690,5660,5690,5650,3823
20240214,100800,2961663150,5660,5630,5660,5620,3826
20240214,100700,2940087310,5630,5630,5640,5630,540
20240214,100600,2937046880,5620,5630,5640,5620,687
20240214,100500,2933180100,5630,5630,5640,5630,683
20240214,100400,2929334640,5640,5630,5640,5630,2110
20240214,100300,2917449360,5630,5630,5640,5630,2490
20240214,100200,2903425180,5640,5640,5640,5630,4909
20240214,100100,2875740240,5650,5660,5660,5640,4289
20240214,100000,2851526920,5650,5650,5660,5650,1539
20240214,095900,2842831510,5650,5660,5670,5650,5456
20240214,095800,2811981120,5660,5660,5660,5650,1452
20240214,095700,2803762880,5660,5670,5670,5650,2759
20240214,095600,2788145390,5670,5650,5670,5640,866
20240214,095500,2783248250,5640,5640,5660,5630,6332
20240214,095400,2747527420,5650,5650,5660,5640,2258
20240214,095300,2734770730,5640,5640,5650,5640,2169
20240214,095200,2722520080,5650,5660,5660,5640,4139
20240214,095100,2699136680,5650,5660,5670,5650,4849
20240214,095000,2671688220,5670,5680,5700,5660,5349
20240214,094900,2641272110,5680,5650,5680,5650,4928
20240214,094800,2613352510,5660,5650,5680,5640,5542
20240214,094700,2582030020,5650,5680,5690,5650,16944
20240214,094600,2486041720,5680,5690,5700,5680,13236
20240214,094500,2410773910,5700,5700,5710,5690,14504
20240214,094400,2328073420,5700,5720,5720,5690,42410
20240214,094300,2086106370,5720,5700,5740,5690,30865
20240214,094200,1909499520,5700,5690,5730,5660,34488
20240214,094100,1713123950,5690,5630,5740,5620,97117
20240214,094000,1161821280,5620,5540,5630,5540,45176
20240214,093900,908532110,5550,5550,5550,5540,1206
20240214,093800,901838850,5550,5530,5550,5530,1029
20240214,093700,896137280,5510,5520,5520,5510,1273
20240214,093600,889110400,5500,5520,5520,5500,8312
20240214,093500,843392080,5500,5510,5520,5500,1356
20240214,093400,835932670,5510,5520,5520,5500,3793
20240214,093300,815048930,5510,5510,5520,5510,33
20240214,093200,814866980,5510,5520,5530,5510,722
20240214,093100,810881580,5520,5540,5540,5510,371
20240214,093000,808833620,5510,5540,5540,5510,314
20240214,092900,807103450,5540,5500,5540,5500,142
20240214,092800,806321990,5500,5500,5540,5500,896
20240214,092700,801391890,5500,5520,5520,5500,3729
20240214,092600,780863090,5520,5530,5550,5520,3872
20240214,092500,759466340,5550,5550,5550,5530,213
20240214,092400,758287770,5550,5570,5570,5540,833
20240214,092300,753670760,5550,5540,5550,5540,293
20240214,092200,752046670,5540,5560,5560,5540,1005
20240214,092100,746468910,5560,5570,5570,5550,4958
20240214,092000,718907410,5570,5570,5580,5560,4019
20240214,091900,696518540,5570,5580,5590,5570,3065
20240214,091800,679412510,5570,5560,5580,5560,1223
20240214,091700,672589800,5560,5580,5580,5560,1511
20240214,091600,664160480,5580,5570,5590,5550,22042
20240214,091500,541215360,5570,5550,5570,5530,6824
20240214,091400,503289330,5550,5570,5570,5530,7813
20240214,091300,460012530,5570,5570,5570,5540,6952
20240214,091200,421395750,5560,5550,5560,5550,738
20240214,091100,417292530,5550,5570,5570,5550,2788
20240214,091000,401800300,5570,5560,5570,5550,2724
20240214,090900,386654280,5560,5550,5560,5540,3548
20240214,090800,366972590,5560,5540,5560,5530,1240
20240214,090700,360093770,5530,5540,5550,5520,1145
20240214,090600,353759760,5540,5570,5590,5530,11935
20240214,090500,287418900,5570,5560,5570,5540,7875
20240214,090400,243699330,5560,5550,5560,5530,4596
20240214,090300,218232260,5540,5520,5550,5520,8035
20240214,090200,173744440,5530,5480,5540,5480,12753
20240214,090100,103487960,5500,5440,5500,5440,4271
20240214,090000,80095870,5440,5430,5470,5420,14726