stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,185100,6143812660,2300,2300,2300,2300,85523
20240214,185000,6143812660,2300,2300,2300,2300,0
20240214,184900,6143812660,2300,2300,2300,2300,0
20240214,184800,6143812660,2300,2300,2300,2300,0
20240214,184700,6143812660,2300,2300,2300,2300,0
20240214,184600,6143812660,2300,2300,2300,2300,0
20240214,184500,6143812660,2300,2300,2300,2300,0
20240214,184400,6143812660,2300,2300,2300,2300,0
20240214,184300,6143812660,2300,2300,2300,2300,0
20240214,184200,6143812660,2300,2300,2300,2300,0
20240214,184100,6143812660,2300,2300,2300,2300,0
20240214,184000,6143812660,2300,2300,2300,2300,0
20240214,183900,6143812660,2300,2300,2300,2300,0
20240214,183800,6143812660,2300,2300,2300,2300,0
20240214,183700,6143812660,2300,2300,2300,2300,0
20240214,183600,6143812660,2300,2300,2300,2300,0
20240214,183500,6143812660,2300,2300,2300,2300,0
20240214,183400,6143812660,2300,2300,2300,2300,0
20240214,183300,6143812660,2300,2300,2300,2300,0
20240214,183200,6143812660,2300,2300,2300,2300,0
20240214,183100,6143812660,2300,2300,2300,2300,0
20240214,183000,6143812660,2300,2300,2300,2300,0
20240214,182900,6143812660,2300,2300,2300,2300,0
20240214,182800,6143812660,2300,2300,2300,2300,0
20240214,182700,6143812660,2300,2300,2300,2300,0
20240214,182600,6143812660,2300,2300,2300,2300,0
20240214,182500,6143812660,2300,2300,2300,2300,0
20240214,182400,6143812660,2300,2300,2300,2300,0
20240214,182300,6143812660,2300,2300,2300,2300,0
20240214,182200,6143812660,2300,2300,2300,2300,0
20240214,182100,6143812660,2300,2300,2300,2300,85523
20240214,182000,6143812660,2300,2300,2300,2300,0
20240214,181900,6143812660,2300,2300,2300,2300,0
20240214,181800,6143812660,2300,2300,2300,2300,0
20240214,181700,6143812660,2300,2300,2300,2300,0
20240214,181600,6143812660,2300,2300,2300,2300,0
20240214,181500,6143812660,2300,2300,2300,2300,0
20240214,181400,6143812660,2300,2300,2300,2300,0
20240214,181300,6143812660,2300,2300,2300,2300,0
20240214,181200,6143812660,2300,2300,2300,2300,0
20240214,181100,6143812660,2300,2300,2300,2300,0
20240214,181000,6143812660,2300,2300,2300,2300,0
20240214,180900,6143812660,2300,2300,2300,2300,0
20240214,180800,6143812660,2300,2300,2300,2300,0
20240214,180700,6143812660,2300,2300,2300,2300,0
20240214,180600,6143812660,2300,2300,2300,2300,0
20240214,180500,6143812660,2300,2300,2300,2300,0
20240214,180400,6143812660,2300,2300,2300,2300,0
20240214,180300,6143812660,2300,2300,2300,2300,0
20240214,180200,6143812660,2300,2300,2300,2300,0
20240214,180100,6143812660,2300,2300,2300,2300,0
20240214,180000,6143812660,2300,2300,2300,2300,0
20240214,175900,6143812660,2300,2300,2300,2300,0
20240214,175800,6143812660,2300,2300,2300,2300,0
20240214,175700,6143812660,2300,2300,2300,2300,0
20240214,175600,6143812660,2300,2300,2300,2300,0
20240214,175500,6143812660,2300,2300,2300,2300,0
20240214,175400,6143812660,2300,2300,2300,2300,0
20240214,175300,6143812660,2300,2300,2300,2300,0
20240214,175200,6143812660,2300,2300,2300,2300,0
20240214,175100,6143812660,2300,2300,2300,2300,85523
20240214,175000,6143812660,2300,2300,2300,2300,0
20240214,174900,6143812660,2300,2300,2300,2300,0
20240214,174800,6143812660,2300,2300,2300,2300,0
20240214,174700,6143812660,2300,2300,2300,2300,0
20240214,174600,6143812660,2300,2300,2300,2300,0
20240214,174500,6143812660,2300,2300,2300,2300,0
20240214,174400,6143812660,2300,2300,2300,2300,0
20240214,174300,6143812660,2300,2300,2300,2300,0
20240214,174200,6143812660,2300,2300,2300,2300,0
20240214,174100,6143812660,2300,2300,2300,2300,0
20240214,174000,6143812660,2300,2300,2300,2300,0
20240214,173900,6143812660,2300,2300,2300,2300,0
20240214,173800,6143812660,2300,2300,2300,2300,0
20240214,173700,6143812660,2300,2300,2300,2300,0
20240214,173600,6143812660,2300,2300,2300,2300,0
20240214,173500,6143812660,2300,2300,2300,2300,0
20240214,173400,6143812660,2300,2300,2300,2300,0
20240214,173300,6143812660,2300,2300,2300,2300,0
20240214,173200,6143812660,2300,2300,2300,2300,0
20240214,173100,6143812660,2300,2300,2300,2300,0
20240214,173000,6143812660,2300,2300,2300,2300,0
20240214,172900,6143812660,2300,2300,2300,2300,0
20240214,172800,6143812660,2300,2300,2300,2300,0
20240214,172700,6143812660,2300,2300,2300,2300,0
20240214,172600,6143812660,2300,2300,2300,2300,0
20240214,172500,6143812660,2300,2300,2300,2300,0
20240214,172400,6143812660,2300,2300,2300,2300,0
20240214,172300,6143812660,2300,2300,2300,2300,0
20240214,172200,6143812660,2300,2300,2300,2300,0
20240214,172100,6143812660,2300,2300,2300,2300,85523
20240214,172000,6143812660,2300,2300,2300,2300,0
20240214,171900,6143812660,2300,2300,2300,2300,0
20240214,171800,6143812660,2300,2300,2300,2300,0
20240214,171700,6143812660,2300,2300,2300,2300,0
20240214,171600,6143812660,2300,2300,2300,2300,0
20240214,171500,6143812660,2300,2300,2300,2300,0
20240214,171400,6143812660,2300,2300,2300,2300,0
20240214,171300,6143812660,2300,2300,2300,2300,0
20240214,171200,6143812660,2300,2300,2300,2300,0
20240214,171100,6143812660,2300,2300,2300,2300,0
20240214,171000,6143812660,2300,2300,2300,2300,0
20240214,170900,6143812660,2300,2300,2300,2300,0
20240214,170800,6143812660,2300,2300,2300,2300,0
20240214,170700,6143812660,2300,2300,2300,2300,0
20240214,170600,6143812660,2300,2300,2300,2300,0
20240214,170500,6143812660,2300,2300,2300,2300,0
20240214,170400,6143812660,2300,2300,2300,2300,0
20240214,170300,6143812660,2300,2300,2300,2300,0
20240214,170200,6143812660,2300,2300,2300,2300,0
20240214,170100,6143812660,2300,2300,2300,2300,0
20240214,170000,6143812660,2300,2300,2300,2300,0
20240214,165900,6143812660,2300,2300,2300,2300,0
20240214,165800,6143812660,2300,2300,2300,2300,0
20240214,165700,6143812660,2300,2300,2300,2300,0
20240214,165600,6143812660,2300,2300,2300,2300,0
20240214,165500,6143812660,2300,2300,2300,2300,0
20240214,165400,6143812660,2300,2300,2300,2300,0
20240214,165300,6143812660,2300,2300,2300,2300,0
20240214,165200,6143812660,2300,2300,2300,2300,0
20240214,165100,6143812660,2300,2300,2300,2300,85523
20240214,165000,6143812660,2300,2300,2300,2300,0
20240214,164900,6143812660,2300,2300,2300,2300,0
20240214,164800,6143812660,2300,2300,2300,2300,0
20240214,164700,6143812660,2300,2300,2300,2300,0
20240214,164600,6143812660,2300,2300,2300,2300,0
20240214,164500,6143812660,2300,2300,2300,2300,0
20240214,164400,6143812660,2300,2300,2300,2300,0
20240214,164300,6143812660,2300,2300,2300,2300,0
20240214,164200,6143812660,2300,2300,2300,2300,0
20240214,164100,6143812660,2300,2300,2300,2300,0
20240214,164000,6143812660,2300,2300,2300,2300,0
20240214,163900,6143812660,2300,2300,2300,2300,0
20240214,163800,6143812660,2300,2300,2300,2300,0
20240214,163700,6143812660,2300,2300,2300,2300,0
20240214,163600,6143812660,2300,2300,2300,2300,0
20240214,163500,6143812660,2300,2300,2300,2300,0
20240214,163400,6143812660,2300,2300,2300,2300,0
20240214,163300,6143812660,2300,2300,2300,2300,0
20240214,163200,6143812660,2300,2300,2300,2300,0
20240214,163100,6143812660,2300,2300,2300,2300,0
20240214,163000,6143812660,2300,2300,2300,2300,0
20240214,162900,6143812660,2300,2300,2300,2300,0
20240214,162800,6143812660,2300,2300,2300,2300,0
20240214,162700,6143812660,2300,2300,2300,2300,0
20240214,162600,6143812660,2300,2300,2300,2300,0
20240214,162500,6143812660,2300,2300,2300,2300,0
20240214,162400,6143812660,2300,2300,2300,2300,0
20240214,162300,6143812660,2300,2300,2300,2300,0
20240214,162200,6143812660,2300,2300,2300,2300,0
20240214,162100,6143812660,2300,2300,2300,2300,85523
20240214,162000,6143812660,2300,2300,2300,2300,0
20240214,161900,6143812660,2300,2300,2300,2300,0
20240214,161800,6143812660,2300,2300,2300,2300,0
20240214,161700,6143812660,2300,2300,2300,2300,0
20240214,161600,6143812660,2300,2300,2300,2300,0
20240214,161500,6143812660,2300,2300,2300,2300,0
20240214,161400,6143812660,2300,2300,2300,2300,0
20240214,161300,6143812660,2300,2300,2300,2300,0
20240214,161200,6143812660,2300,2300,2300,2300,0
20240214,161100,6143812660,2300,2300,2300,2300,0
20240214,161000,6143812660,2300,2300,2300,2300,0
20240214,160900,6143812660,2300,2300,2300,2300,0
20240214,160800,6143812660,2300,2300,2300,2300,0
20240214,160700,6143812660,2300,2300,2300,2300,0
20240214,160600,6143812660,2300,2300,2300,2300,0
20240214,160500,6143812660,2300,2300,2300,2300,0
20240214,160400,6143812660,2300,2300,2300,2300,0
20240214,160300,6143812660,2300,2300,2300,2300,0
20240214,160200,6143812660,2300,2300,2300,2300,0
20240214,160100,6143812660,2300,2300,2300,2300,0
20240214,160000,6143812660,2300,2300,2300,2300,0
20240214,155900,6143812660,2300,2300,2300,2300,0
20240214,155800,6143812660,2300,2300,2300,2300,0
20240214,155700,6143812660,2300,2300,2300,2300,0
20240214,155600,6143812660,2300,2300,2300,2300,0
20240214,155500,6143812660,2300,2300,2300,2300,0
20240214,155400,6143812660,2300,2300,2300,2300,0
20240214,155300,6143812660,2300,2300,2300,2300,0
20240214,155200,6143812660,2300,2300,2300,2300,0
20240214,155100,6143812660,2300,2300,2300,2300,85523
20240214,155000,6143812660,2300,2300,2300,2300,0
20240214,154900,6143812660,2300,2300,2300,2300,0
20240214,154800,6143812660,2300,2300,2300,2300,0
20240214,154700,6143812660,2300,2300,2300,2300,0
20240214,154600,6143812660,2300,2300,2300,2300,0
20240214,154500,6143812660,2300,2300,2300,2300,0
20240214,154400,6143812660,2300,2300,2300,2300,0
20240214,154300,6143812660,2300,2300,2300,2300,0
20240214,154200,6143812660,2300,2300,2300,2300,0
20240214,154100,6143812660,2300,2300,2300,2300,0
20240214,154000,6143812660,2300,2300,2300,2300,0
20240214,153900,6143812660,2300,2300,2300,2300,0
20240214,153800,6143812660,2300,2300,2300,2300,0
20240214,153700,6143812660,2300,2300,2300,2300,0
20240214,153600,6143812660,2300,2300,2300,2300,0
20240214,153500,6143812660,2300,2300,2300,2300,0
20240214,153400,6143812660,2300,2300,2300,2300,0
20240214,153300,6143812660,2300,2300,2300,2300,0
20240214,153200,6143812660,2300,2300,2300,2300,0
20240214,153100,6143812660,2300,2300,2300,2300,0
20240214,153000,6143812660,2300,2300,2300,2300,85523
20240214,152900,5947109760,2285,2285,2285,2285,0
20240214,152800,5947109760,2285,2285,2285,2285,0
20240214,152700,5947109760,2285,2285,2285,2285,0
20240214,152600,5947109760,2285,2285,2285,2285,0
20240214,152500,5947109760,2285,2285,2285,2285,0
20240214,152400,5947109760,2285,2285,2285,2285,0
20240214,152300,5947109760,2285,2285,2285,2285,0
20240214,152200,5947109760,2285,2285,2285,2285,0
20240214,152100,5947109760,2285,2285,2285,2285,0
20240214,152000,5947109760,2285,2285,2285,2285,0
20240214,151900,5947109760,2285,2285,2290,2285,2731
20240214,151800,5940865330,2285,2280,2285,2275,34486
20240214,151700,5862280475,2285,2285,2285,2280,1172
20240214,151600,5859605115,2285,2285,2285,2285,6258
20240214,151500,5845305585,2285,2290,2290,2285,529
20240214,151400,5844094200,2290,2285,2290,2285,8507
20240214,151300,5824650705,2285,2285,2290,2285,2120
20240214,151200,5819806485,2285,2290,2290,2285,6868
20240214,151100,5804094765,2295,2295,2295,2290,940
20240214,151000,5801937965,2295,2285,2295,2285,15213
20240214,150900,5767084435,2290,2285,2290,2280,3797
20240214,150800,5758398465,2285,2290,2290,2285,12137
20240214,150700,5730651120,2285,2280,2285,2280,17404
20240214,150600,5690935695,2280,2280,2285,2275,4672
20240214,150500,5680283355,2280,2280,2285,2275,18864
20240214,150400,5637270240,2280,2290,2290,2280,10585
20240214,150300,5613079380,2290,2290,2290,2290,1619
20240214,150200,5609371870,2290,2285,2290,2285,908
20240214,150100,5607294505,2285,2290,2290,2285,700
20240214,150000,5605694755,2285,2290,2290,2285,1717
20240214,145900,5601770470,2290,2290,2295,2290,3564
20240214,145800,5593608725,2285,2290,2290,2285,3092
20240214,145700,5586528295,2290,2295,2295,2290,940
20240214,145600,5584375665,2290,2285,2290,2285,414
20240214,145500,5583427855,2285,2285,2285,2285,2671
20240214,145400,5577324620,2285,2285,2290,2285,5572
20240214,145300,5564592305,2290,2285,2290,2285,4835
20240214,145200,5553520665,2285,2285,2290,2285,4941
20240214,145100,5542230475,2290,2285,2290,2285,1689
20240214,145000,5538368515,2285,2285,2285,2285,6948
20240214,144900,5522492335,2285,2285,2285,2280,3869
20240214,144800,5513655920,2285,2285,2285,2285,608
20240214,144700,5512266640,2285,2285,2285,2285,4429
20240214,144600,5502146375,2285,2285,2285,2280,3580
20240214,144500,5493979095,2285,2285,2285,2285,4351
20240214,144400,5484037060,2285,2285,2285,2280,2787
20240214,144300,5477669015,2285,2290,2290,2285,461
20240214,144200,5476615585,2290,2280,2295,2280,1525
20240214,144100,5473130005,2290,2285,2290,2275,29211
20240214,144000,5406532935,2290,2295,2295,2280,22397
20240214,143900,5355318915,2295,2290,2295,2290,366
20240214,143800,5354479525,2290,2295,2295,2290,930
20240214,143700,5352347965,2290,2290,2295,2290,338
20240214,143600,5351573725,2290,2290,2290,2285,819
20240214,143500,5349698845,2290,2290,2290,2290,2175
20240214,143400,5344718095,2290,2290,2290,2285,1192
20240214,143300,5341992345,2290,2295,2295,2290,2930
20240214,143200,5335282620,2295,2290,2295,2290,764
20240214,143100,5333533055,2290,2290,2295,2285,3140
20240214,143000,5326352700,2290,2295,2295,2290,7602
20240214,142900,5308939080,2285,2295,2295,2285,1554
20240214,142800,5305380520,2295,2295,2295,2295,3843
20240214,142700,5296560835,2285,2290,2290,2285,1879
20240214,142600,5292260755,2295,2295,2295,2295,2309
20240214,142500,5286961600,2295,2295,2295,2285,1511
20240214,142400,5283503175,2295,2295,2295,2295,3317
20240214,142300,5275890660,2295,2295,2295,2290,155
20240214,142200,5275535660,2295,2300,2300,2290,14225
20240214,142100,5242891935,2300,2300,2300,2295,923
20240214,142000,5240773040,2300,2300,2300,2295,1162
20240214,141900,5238102630,2300,2295,2300,2295,3061
20240214,141800,5231062895,2300,2295,2300,2290,9170
20240214,141700,5210017810,2295,2295,2295,2295,17
20240214,141600,5209978795,2290,2290,2295,2290,4596
20240214,141500,5199453095,2290,2290,2290,2285,1111
20240214,141400,5196913385,2290,2290,2290,2290,111
20240214,141300,5196659195,2290,2290,2290,2285,347
20240214,141200,5195864780,2290,2290,2290,2285,8849
20240214,141100,5175639770,2285,2285,2290,2285,1434
20240214,141000,5172363040,2285,2290,2290,2285,144
20240214,140900,5172033285,2285,2295,2295,2285,1828
20240214,140800,5167848080,2295,2295,2295,2290,540
20240214,140700,5166608920,2295,2295,2295,2290,381
20240214,140600,5165736375,2295,2290,2295,2285,2324
20240214,140500,5160423140,2290,2290,2295,2285,1143
20240214,140400,5157809395,2290,2295,2295,2290,655
20240214,140300,5156309325,2295,2295,2295,2290,4014
20240214,140200,5147117195,2290,2295,2295,2290,2321
20240214,140100,5141791000,2295,2295,2295,2295,40
20240214,140000,5141699200,2295,2295,2295,2290,1842
20240214,135900,5137475445,2295,2290,2295,2290,14
20240214,135800,5137443320,2295,2295,2295,2295,18
20240214,135700,5137402010,2290,2290,2295,2290,1429
20240214,135600,5134124475,2290,2295,2300,2290,2431
20240214,135500,5128549995,2300,2300,2300,2290,1774
20240214,135400,5124477370,2300,2300,2300,2290,5451
20240214,135300,5111968935,2300,2300,2300,2295,1195
20240214,135200,5109221305,2295,2300,2300,2295,438
20240214,135100,5108216020,2300,2300,2300,2300,2780
20240214,135000,5101822020,2300,2295,2305,2295,2247
20240214,134900,5096649695,2295,2300,2300,2295,1176
20240214,134800,5093945145,2300,2300,2300,2300,9172
20240214,134700,5072849545,2295,2300,2300,2295,6652
20240214,134600,5057550445,2300,2290,2300,2290,3480
20240214,134500,5049578565,2300,2290,2300,2290,6030
20240214,134400,5035739745,2290,2290,2290,2290,5003
20240214,134300,5024282875,2285,2290,2290,2285,1450
20240214,134200,5020964395,2290,2290,2290,2285,39
20240214,134100,5020875185,2290,2290,2290,2285,1234
20240214,134000,5018049380,2290,2290,2290,2285,159
20240214,133900,5017685720,2285,2290,2290,2285,11269
20240214,133800,4991934705,2290,2290,2290,2290,1104
20240214,133700,4989406545,2290,2295,2295,2285,2584
20240214,133600,4983496065,2290,2295,2295,2290,470
20240214,133500,4982419725,2295,2290,2300,2290,3677
20240214,133400,4973998460,2295,2295,2295,2285,6026
20240214,133300,4960171410,2295,2285,2295,2285,3391
20240214,133200,4952409065,2295,2285,2295,2285,6593
20240214,133100,4937291165,2290,2285,2290,2280,15353
20240214,133000,4902182005,2285,2285,2285,2280,2078
20240214,132900,4897433825,2285,2285,2285,2280,11811
20240214,132800,4870460785,2285,2285,2290,2285,4032
20240214,132700,4861247655,2285,2290,2290,2285,10932
20240214,132600,4836268020,2285,2285,2290,2280,4013
20240214,132500,4827098225,2285,2290,2290,2285,4928
20240214,132400,4815837455,2290,2290,2295,2285,23583
20240214,132300,4761921885,2295,2295,2295,2290,156
20240214,132200,4761564215,2295,2290,2295,2285,10873
20240214,132100,4736688950,2290,2290,2290,2290,9400
20240214,132000,4715162950,2290,2300,2300,2290,5245
20240214,131900,4703123020,2300,2290,2300,2290,11442
20240214,131800,4676861240,2290,2290,2290,2285,2499
20240214,131700,4671138850,2290,2290,2290,2290,59
20240214,131600,4671003740,2290,2290,2290,2285,2744
20240214,131500,4664733615,2290,2290,2290,2285,1111
20240214,131400,4662194155,2290,2290,2290,2290,168
20240214,131300,4661809435,2290,2290,2290,2290,2604
20240214,131200,4655846275,2290,2290,2290,2290,1872
20240214,131100,4651559395,2290,2295,2295,2290,5508
20240214,131000,4638946035,2295,2290,2295,2290,142
20240214,130900,4638620645,2295,2290,2295,2285,3103
20240214,130800,4631511350,2290,2290,2290,2285,20155
20240214,130700,4585359675,2290,2290,2290,2290,3777
20240214,130600,4576710345,2290,2290,2290,2290,3606
20240214,130500,4568452605,2290,2290,2290,2290,66
20240214,130400,4568301465,2290,2290,2295,2290,822
20240214,130300,4566416235,2295,2290,2295,2290,20025
20240214,130200,4520558925,2290,2290,2295,2290,1710
20240214,130100,4516635780,2290,2290,2290,2285,12057
20240214,130000,4489027105,2290,2295,2295,2290,1062
20240214,125900,4486592355,2295,2290,2295,2285,10158
20240214,125800,4463330525,2290,2290,2295,2290,2211
20240214,125700,4458256305,2290,2300,2305,2290,45072
20240214,125600,4354652385,2300,2300,2305,2300,4556
20240214,125500,4344172585,2300,2310,2310,2300,15197
20240214,125400,4309143215,2310,2305,2310,2305,6587
20240214,125300,4293960000,2310,2310,2310,2305,4458
20240214,125200,4283681455,2305,2310,2310,2305,809
20240214,125100,4281812705,2310,2305,2315,2305,13681
20240214,125000,4250244660,2310,2300,2310,2300,11547
20240214,124900,4223659740,2305,2310,2315,2305,41531
20240214,124800,4127788845,2310,2315,2320,2310,22787
20240214,124700,4075039740,2315,2315,2320,2310,43669
20240214,124600,3973961980,2310,2310,2320,2305,62223
20240214,124500,3829989580,2310,2305,2310,2300,25032
20240214,124400,3772251240,2305,2300,2305,2295,2463
20240214,124300,3766588250,2300,2305,2305,2300,16968
20240214,124200,3727557500,2305,2300,2305,2295,68025
20240214,124100,3571088320,2295,2300,2300,2295,8895
20240214,124000,3550641635,2300,2295,2300,2295,56746
20240214,123900,3420409440,2295,2290,2295,2290,13924
20240214,123800,3388523450,2290,2285,2290,2285,2851
20240214,123700,3381999160,2285,2290,2295,2285,22062
20240214,123600,3331490350,2290,2290,2295,2290,4542
20240214,123500,3321089120,2295,2295,2295,2290,2835
20240214,123400,3314593255,2290,2290,2290,2290,1904
20240214,123300,3310233095,2290,2290,2295,2290,68
20240214,123200,3310077105,2290,2290,2290,2290,168
20240214,123100,3309692385,2290,2295,2295,2290,1308
20240214,123000,3306690620,2295,2290,2295,2290,15519
20240214,122900,3271087305,2290,2290,2290,2290,3004
20240214,122800,3264208145,2290,2295,2295,2290,1559
20240214,122700,3260637740,2295,2295,2295,2290,11236
20240214,122600,3234907030,2290,2290,2290,2290,1470
20240214,122500,3231540730,2290,2295,2295,2290,2490
20240214,122400,3225836395,2295,2285,2295,2285,31845
20240214,122300,3152909475,2285,2285,2285,2285,10318
20240214,122200,3129332845,2285,2285,2285,2280,7235
20240214,122100,3112816050,2285,2285,2290,2285,1053
20240214,122000,3110409795,2285,2285,2290,2285,5241
20240214,121900,3098434035,2285,2290,2290,2285,2099
20240214,121800,3093636575,2290,2285,2290,2285,598
20240214,121700,3092269900,2285,2290,2290,2285,7200
20240214,121600,3075788585,2290,2285,2290,2285,4611
20240214,121500,3065252425,2285,2290,2290,2285,1365
20240214,121400,3062128025,2290,2285,2290,2285,2536
20240214,121300,3056326885,2290,2290,2290,2285,5254
20240214,121200,3044321040,2290,2290,2290,2290,2774
20240214,121100,3037968580,2285,2285,2285,2285,562
20240214,121000,3036684410,2290,2290,2290,2290,161
20240214,120900,3036315720,2290,2290,2290,2290,1150
20240214,120800,3033682220,2290,2290,2290,2290,100
20240214,120700,3033453220,2290,2290,2290,2285,5219
20240214,120600,3021506715,2295,2290,2295,2285,3388
20240214,120500,3013743070,2290,2290,2290,2285,16063
20240214,120400,2976967650,2290,2285,2290,2285,14564
20240214,120300,2943684100,2285,2285,2285,2280,1365
20240214,120200,2940568470,2285,2285,2290,2285,882
20240214,120100,2938553055,2285,2290,2290,2280,9728
20240214,120000,2916318215,2290,2290,2290,2285,2689
20240214,115900,2910172005,2290,2290,2290,2285,1380
20240214,115800,2907013070,2290,2295,2295,2290,872
20240214,115700,2905014520,2295,2285,2295,2285,16661
20240214,115600,2866910725,2290,2285,2290,2285,9974
20240214,115500,2844094670,2285,2285,2285,2280,4465
20240214,115400,2833893015,2285,2285,2290,2285,18502
20240214,115300,2791615265,2285,2290,2290,2285,8151
20240214,115200,2772988690,2290,2290,2290,2285,2712
20240214,115100,2766778430,2290,2285,2290,2285,7967
20240214,115000,2748535250,2290,2290,2290,2285,17352
20240214,114900,2708800480,2290,2295,2295,2290,1543
20240214,114800,2705265665,2295,2290,2295,2290,4348
20240214,114700,2695289505,2295,2290,2295,2290,12415
20240214,114600,2666857435,2295,2290,2295,2290,1127
20240214,114500,2664274960,2295,2295,2295,2290,1427
20240214,114400,2661005670,2290,2290,2295,2290,6055
20240214,114300,2647137670,2290,2290,2295,2290,6356
20240214,114200,2632571275,2295,2295,2295,2290,5652
20240214,114100,2619600145,2295,2290,2295,2290,23798
20240214,114000,2565100925,2290,2285,2290,2285,1328
20240214,113900,2562063515,2285,2285,2285,2280,8485
20240214,113800,2542675315,2280,2285,2290,2280,12200
20240214,113700,2514803055,2280,2285,2285,2280,11087
20240214,113600,2489517640,2280,2285,2285,2280,1640
20240214,113500,2485777425,2285,2280,2285,2280,2148
20240214,113400,2480874955,2285,2285,2290,2280,6801
20240214,113300,2465339505,2285,2295,2295,2285,12508
20240214,113200,2436724920,2295,2295,2295,2285,7554
20240214,113100,2419425055,2295,2300,2300,2290,23989
20240214,113000,2364334550,2300,2290,2300,2285,59144
20240214,112900,2228478980,2290,2285,2290,2285,7715
20240214,112800,2210844010,2285,2290,2295,2285,13906
20240214,112700,2179003860,2290,2280,2290,2280,21381
20240214,112600,2130208875,2285,2280,2290,2280,16497
20240214,112500,2092533155,2285,2290,2290,2280,21803
20240214,112400,2042704065,2295,2300,2300,2285,31709
20240214,112300,1970024295,2300,2285,2300,2285,27090
20240214,112200,1907865035,2280,2275,2285,2270,23871
20240214,112100,1853560130,2275,2295,2300,2270,30538
20240214,112000,1783848625,2295,2275,2300,2275,111216
20240214,111900,1529221715,2275,2265,2275,2265,24819
20240214,111800,1472828960,2265,2265,2270,2265,13050
20240214,111700,1443250080,2265,2270,2270,2265,16473
20240214,111600,1405931790,2265,2265,2270,2260,4287
20240214,111500,1396214280,2265,2265,2265,2260,7820
20240214,111400,1378502765,2265,2265,2265,2260,5159
20240214,111300,1366820755,2260,2260,2260,2255,14006
20240214,111200,1335167390,2260,2260,2260,2255,3275
20240214,111100,1327766485,2260,2255,2260,2255,12870
20240214,111000,1298707510,2255,2250,2255,2245,8154
20240214,110900,1280333560,2250,2245,2250,2245,13060
20240214,110800,1251003220,2245,2245,2245,2240,391
20240214,110700,1250125430,2245,2240,2245,2240,1131
20240214,110600,1247591335,2245,2245,2245,2240,82
20240214,110500,1247407250,2245,2240,2245,2240,340
20240214,110400,1246644970,2240,2240,2245,2240,990
20240214,110300,1244427205,2245,2245,2245,2240,285
20240214,110200,1243787985,2245,2245,2245,2240,827
20240214,110100,1241932370,2245,2245,2245,2240,229
20240214,110000,1241419265,2245,2240,2245,2240,147
20240214,105900,1241089325,2245,2245,2245,2240,88
20240214,105800,1240892025,2240,2240,2245,2240,804
20240214,105700,1239090235,2245,2245,2245,2245,249
20240214,105600,1238531230,2245,2245,2245,2245,164
20240214,105500,1238163050,2245,2245,2245,2245,20
20240214,105400,1238118150,2245,2240,2245,2240,4464
20240214,105300,1228118120,2240,2245,2245,2240,448
20240214,105200,1227113945,2240,2245,2245,2240,831
20240214,105100,1225250230,2245,2245,2245,2245,127
20240214,105000,1224965115,2240,2240,2240,2240,3905
20240214,104900,1216217915,2240,2240,2250,2240,6094
20240214,104800,1202566095,2240,2240,2245,2240,3922
20240214,104700,1193767210,2245,2245,2245,2245,281
20240214,104600,1193136365,2240,2245,2245,2240,5162
20240214,104500,1181548175,2245,2245,2245,2245,377
20240214,104400,1180701810,2240,2250,2250,2240,3477
20240214,104300,1172912060,2250,2250,2250,2245,1524
20240214,104200,1169487230,2250,2250,2250,2245,2531
20240214,104100,1163804480,2250,2250,2250,2250,308
20240214,104000,1163111480,2245,2250,2250,2245,2208
20240214,103900,1158143550,2250,2245,2250,2240,64
20240214,103800,1158000115,2240,2245,2250,2240,1255
20240214,103700,1155185935,2245,2250,2250,2245,53
20240214,103600,1155066900,2250,2250,2250,2245,1811
20240214,103500,1150994650,2250,2255,2255,2250,2101
20240214,103400,1146266470,2255,2250,2255,2250,5103
20240214,103300,1134783555,2250,2245,2250,2240,10998
20240214,103200,1110096280,2240,2240,2240,2240,400
20240214,103100,1109200280,2240,2245,2245,2240,261
20240214,103000,1108614960,2245,2245,2245,2245,51
20240214,102900,1108500465,2245,2240,2245,2240,635
20240214,102800,1107077185,2235,2235,2240,2235,4962
20240214,102700,1095975560,2240,2235,2240,2235,1796
20240214,102600,1091960870,2240,2240,2240,2240,866
20240214,102500,1090021030,2245,2240,2245,2235,7375
20240214,102400,1073501015,2235,2240,2240,2235,168
20240214,102300,1073124800,2240,2240,2240,2240,1179
20240214,102200,1070483840,2240,2240,2240,2240,126
20240214,102100,1070201600,2240,2240,2240,2235,1110
20240214,102000,1067719095,2245,2240,2245,2240,516
20240214,101900,1066562580,2235,2240,2240,2235,1419
20240214,101800,1063389020,2240,2240,2245,2240,1611
20240214,101700,1059779750,2245,2245,2245,2245,60
20240214,101600,1059645050,2245,2240,2245,2240,1190
20240214,101500,1056978810,2240,2240,2240,2235,2009
20240214,101400,1052483650,2240,2240,2245,2240,1658
20240214,101300,1048769505,2245,2245,2245,2240,441
20240214,101200,1047780015,2245,2245,2245,2245,5
20240214,101100,1047768790,2245,2240,2245,2240,352
20240214,101000,1046979590,2240,2240,2240,2235,1462
20240214,100900,1043704725,2245,2240,2245,2240,446
20240214,100800,1042705680,2240,2240,2240,2235,1125
20240214,100700,1040185945,2240,2240,2240,2235,6408
20240214,100600,1025860220,2240,2235,2240,2230,1063
20240214,100500,1023484395,2230,2235,2235,2230,3795
20240214,100400,1015006935,2240,2240,2240,2235,297
20240214,100300,1014342225,2240,2245,2245,2235,881
20240214,100200,1012372565,2245,2245,2245,2240,4431
20240214,100100,1002426155,2245,2250,2250,2240,9885
20240214,100000,980266270,2250,2245,2250,2240,17590
20240214,095900,940731515,2245,2245,2250,2245,16871
20240214,095800,902842230,2245,2245,2245,2240,12199
20240214,095700,875464280,2245,2235,2245,2230,17964
20240214,095600,835272885,2235,2240,2240,2235,3750
20240214,095500,826878410,2240,2240,2240,2235,8996
20240214,095400,806733735,2240,2235,2240,2235,19633
20240214,095300,762791255,2235,2225,2235,2225,12668
20240214,095200,734520915,2225,2220,2230,2220,2941
20240214,095100,727976940,2225,2225,2225,2215,3891
20240214,095000,719326090,2225,2220,2225,2215,12655
20240214,094900,691212500,2215,2210,2215,2210,1097
20240214,094800,688782940,2215,2215,2215,2210,7270
20240214,094700,672715390,2215,2215,2215,2210,65
20240214,094600,672571420,2215,2215,2220,2210,2741
20240214,094500,666505395,2215,2210,2215,2210,3834
20240214,094400,658032075,2210,2210,2215,2210,456
20240214,094300,657023630,2210,2215,2215,2210,1813
20240214,094200,653015850,2215,2215,2215,2215,165
20240214,094100,652650375,2215,2215,2215,2215,25
20240214,094000,652595000,2215,2210,2215,2210,559
20240214,093900,651357235,2210,2220,2220,2210,3813
20240214,093800,642928665,2220,2215,2220,2215,7219
20240214,093700,626937835,2215,2215,2215,2210,590
20240214,093600,625632110,2215,2215,2215,2210,84
20240214,093500,625446150,2215,2215,2215,2215,148
20240214,093400,625118330,2210,2210,2210,2210,1233
20240214,093300,622393400,2210,2220,2220,2210,1133
20240214,093200,619886405,2215,2215,2220,2215,3656
20240214,093100,611788225,2215,2215,2215,2215,14312
20240214,093000,580087145,2215,2205,2215,2205,4798
20240214,092900,569486655,2205,2210,2210,2205,11445
20240214,092800,544248680,2210,2210,2210,2205,1038
20240214,092700,541957175,2210,2205,2210,2205,2469
20240214,092600,536501405,2205,2210,2210,2205,5035
20240214,092500,525384805,2210,2210,2210,2210,1025
20240214,092400,523119555,2210,2210,2215,2210,764
20240214,092300,521430485,2210,2210,2210,2210,4410
20240214,092200,511684385,2215,2210,2215,2210,2095
20240214,092100,507053305,2210,2210,2210,2210,1886
20240214,092000,502885245,2215,2210,2215,2210,1512
20240214,091900,499542540,2210,2215,2215,2210,4068
20240214,091800,490550625,2210,2215,2215,2210,539
20240214,091700,489358840,2215,2215,2215,2215,127
20240214,091600,489077535,2210,2215,2215,2200,7483
20240214,091500,472560280,2215,2210,2215,2210,1336
20240214,091400,469606540,2205,2210,2215,2200,8591
20240214,091300,450652900,2210,2210,2215,2205,4171
20240214,091200,441448470,2215,2215,2215,2215,980
20240214,091100,439277770,2215,2215,2215,2210,2393
20240214,091000,433977525,2220,2215,2220,2215,3942
20240214,090900,425245745,2215,2210,2215,2210,10628
20240214,090800,401704920,2210,2205,2215,2200,4662
20240214,090700,391402515,2205,2210,2210,2200,10029
20240214,090600,369281890,2215,2210,2215,2210,686
20240214,090500,367763010,2210,2205,2215,2205,4870
20240214,090400,357004515,2210,2210,2215,2210,6668
20240214,090300,342264120,2210,2205,2215,2205,3187
20240214,090200,335218290,2205,2210,2215,2205,14155
20240214,090100,303932500,2210,2190,2210,2185,20563
20240214,090000,258821940,2190,2180,2200,2175,118491