stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191600,23548733040,15360,15360,15360,15360,65717
20240214,191500,23548733040,15360,15360,15360,15360,0
20240214,191400,23548733040,15360,15360,15360,15360,0
20240214,191300,23548733040,15360,15360,15360,15360,0
20240214,191200,23548733040,15360,15360,15360,15360,0
20240214,191100,23548733040,15360,15360,15360,15360,0
20240214,191000,23548733040,15360,15360,15360,15360,0
20240214,190900,23548733040,15360,15360,15360,15360,0
20240214,190800,23548733040,15360,15360,15360,15360,0
20240214,190700,23548733040,15360,15360,15360,15360,0
20240214,190600,23548733040,15360,15360,15360,15360,0
20240214,190500,23548733040,15360,15360,15360,15360,0
20240214,190400,23548733040,15360,15360,15360,15360,0
20240214,190300,23548733040,15360,15360,15360,15360,0
20240214,190200,23548733040,15360,15360,15360,15360,0
20240214,190100,23548733040,15360,15360,15360,15360,0
20240214,190000,23548733040,15360,15360,15360,15360,0
20240214,185900,23548733040,15360,15360,15360,15360,0
20240214,185800,23548733040,15360,15360,15360,15360,0
20240214,185700,23548733040,15360,15360,15360,15360,0
20240214,185600,23548733040,15360,15360,15360,15360,0
20240214,185500,23548733040,15360,15360,15360,15360,0
20240214,185400,23548733040,15360,15360,15360,15360,0
20240214,185300,23548733040,15360,15360,15360,15360,0
20240214,185200,23548733040,15360,15360,15360,15360,0
20240214,185100,23548733040,15360,15360,15360,15360,0
20240214,185000,23548733040,15360,15360,15360,15360,0
20240214,184900,23548733040,15360,15360,15360,15360,0
20240214,184800,23548733040,15360,15360,15360,15360,0
20240214,184700,23548733040,15360,15360,15360,15360,0
20240214,184600,23548733040,15360,15360,15360,15360,65717
20240214,184500,23548733040,15360,15360,15360,15360,0
20240214,184400,23548733040,15360,15360,15360,15360,0
20240214,184300,23548733040,15360,15360,15360,15360,0
20240214,184200,23548733040,15360,15360,15360,15360,0
20240214,184100,23548733040,15360,15360,15360,15360,0
20240214,184000,23548733040,15360,15360,15360,15360,0
20240214,183900,23548733040,15360,15360,15360,15360,0
20240214,183800,23548733040,15360,15360,15360,15360,0
20240214,183700,23548733040,15360,15360,15360,15360,0
20240214,183600,23548733040,15360,15360,15360,15360,0
20240214,183500,23548733040,15360,15360,15360,15360,0
20240214,183400,23548733040,15360,15360,15360,15360,0
20240214,183300,23548733040,15360,15360,15360,15360,0
20240214,183200,23548733040,15360,15360,15360,15360,0
20240214,183100,23548733040,15360,15360,15360,15360,0
20240214,183000,23548733040,15360,15360,15360,15360,0
20240214,182900,23548733040,15360,15360,15360,15360,0
20240214,182800,23548733040,15360,15360,15360,15360,0
20240214,182700,23548733040,15360,15360,15360,15360,0
20240214,182600,23548733040,15360,15360,15360,15360,0
20240214,182500,23548733040,15360,15360,15360,15360,0
20240214,182400,23548733040,15360,15360,15360,15360,0
20240214,182300,23548733040,15360,15360,15360,15360,0
20240214,182200,23548733040,15360,15360,15360,15360,0
20240214,182100,23548733040,15360,15360,15360,15360,0
20240214,182000,23548733040,15360,15360,15360,15360,0
20240214,181900,23548733040,15360,15360,15360,15360,0
20240214,181800,23548733040,15360,15360,15360,15360,0
20240214,181700,23548733040,15360,15360,15360,15360,0
20240214,181600,23548733040,15360,15360,15360,15360,65717
20240214,181500,23548733040,15360,15360,15360,15360,0
20240214,181400,23548733040,15360,15360,15360,15360,0
20240214,181300,23548733040,15360,15360,15360,15360,0
20240214,181200,23548733040,15360,15360,15360,15360,0
20240214,181100,23548733040,15360,15360,15360,15360,0
20240214,181000,23548733040,15360,15360,15360,15360,0
20240214,180900,23548733040,15360,15360,15360,15360,0
20240214,180800,23548733040,15360,15360,15360,15360,0
20240214,180700,23548733040,15360,15360,15360,15360,0
20240214,180600,23548733040,15360,15360,15360,15360,0
20240214,180500,23548733040,15360,15360,15360,15360,0
20240214,180400,23548733040,15360,15360,15360,15360,0
20240214,180300,23548733040,15360,15360,15360,15360,0
20240214,180200,23548733040,15360,15360,15360,15360,0
20240214,180100,23548733040,15360,15360,15360,15360,0
20240214,180000,23548733040,15360,15360,15360,15360,0
20240214,175900,23548733040,15360,15360,15360,15360,0
20240214,175800,23548733040,15360,15360,15360,15360,0
20240214,175700,23548733040,15360,15360,15360,15360,0
20240214,175600,23548733040,15360,15360,15360,15360,0
20240214,175500,23548733040,15360,15360,15360,15360,0
20240214,175400,23548733040,15360,15360,15360,15360,0
20240214,175300,23548733040,15360,15360,15360,15360,0
20240214,175200,23548733040,15360,15360,15360,15360,0
20240214,175100,23548733040,15360,15360,15360,15360,0
20240214,175000,23548733040,15360,15360,15360,15360,0
20240214,174900,23548733040,15360,15360,15360,15360,0
20240214,174800,23548733040,15360,15360,15360,15360,0
20240214,174700,23548733040,15360,15360,15360,15360,0
20240214,174600,23548733040,15360,15360,15360,15360,65717
20240214,174500,23548733040,15360,15360,15360,15360,0
20240214,174400,23548733040,15360,15360,15360,15360,0
20240214,174300,23548733040,15360,15360,15360,15360,0
20240214,174200,23548733040,15360,15360,15360,15360,0
20240214,174100,23548733040,15360,15360,15360,15360,0
20240214,174000,23548733040,15360,15360,15360,15360,0
20240214,173900,23548733040,15360,15360,15360,15360,0
20240214,173800,23548733040,15360,15360,15360,15360,0
20240214,173700,23548733040,15360,15360,15360,15360,0
20240214,173600,23548733040,15360,15360,15360,15360,0
20240214,173500,23548733040,15360,15360,15360,15360,0
20240214,173400,23548733040,15360,15360,15360,15360,0
20240214,173300,23548733040,15360,15360,15360,15360,0
20240214,173200,23548733040,15360,15360,15360,15360,0
20240214,173100,23548733040,15360,15360,15360,15360,0
20240214,173000,23548733040,15360,15360,15360,15360,0
20240214,172900,23548733040,15360,15360,15360,15360,0
20240214,172800,23548733040,15360,15360,15360,15360,0
20240214,172700,23548733040,15360,15360,15360,15360,0
20240214,172600,23548733040,15360,15360,15360,15360,0
20240214,172500,23548733040,15360,15360,15360,15360,0
20240214,172400,23548733040,15360,15360,15360,15360,0
20240214,172300,23548733040,15360,15360,15360,15360,0
20240214,172200,23548733040,15360,15360,15360,15360,0
20240214,172100,23548733040,15360,15360,15360,15360,0
20240214,172000,23548733040,15360,15360,15360,15360,0
20240214,171900,23548733040,15360,15360,15360,15360,0
20240214,171800,23548733040,15360,15360,15360,15360,0
20240214,171700,23548733040,15360,15360,15360,15360,0
20240214,171600,23548733040,15360,15360,15360,15360,65717
20240214,171500,23548733040,15360,15360,15360,15360,0
20240214,171400,23548733040,15360,15360,15360,15360,0
20240214,171300,23548733040,15360,15360,15360,15360,0
20240214,171200,23548733040,15360,15360,15360,15360,0
20240214,171100,23548733040,15360,15360,15360,15360,0
20240214,171000,23548733040,15360,15360,15360,15360,0
20240214,170900,23548733040,15360,15360,15360,15360,0
20240214,170800,23548733040,15360,15360,15360,15360,0
20240214,170700,23548733040,15360,15360,15360,15360,0
20240214,170600,23548733040,15360,15360,15360,15360,0
20240214,170500,23548733040,15360,15360,15360,15360,0
20240214,170400,23548733040,15360,15360,15360,15360,0
20240214,170300,23548733040,15360,15360,15360,15360,0
20240214,170200,23548733040,15360,15360,15360,15360,0
20240214,170100,23548733040,15360,15360,15360,15360,0
20240214,170000,23548733040,15360,15360,15360,15360,0
20240214,165900,23548733040,15360,15360,15360,15360,0
20240214,165800,23548733040,15360,15360,15360,15360,0
20240214,165700,23548733040,15360,15360,15360,15360,0
20240214,165600,23548733040,15360,15360,15360,15360,0
20240214,165500,23548733040,15360,15360,15360,15360,0
20240214,165400,23548733040,15360,15360,15360,15360,0
20240214,165300,23548733040,15360,15360,15360,15360,0
20240214,165200,23548733040,15360,15360,15360,15360,0
20240214,165100,23548733040,15360,15360,15360,15360,0
20240214,165000,23548733040,15360,15360,15360,15360,0
20240214,164900,23548733040,15360,15360,15360,15360,0
20240214,164800,23548733040,15360,15360,15360,15360,0
20240214,164700,23548733040,15360,15360,15360,15360,0
20240214,164600,23548733040,15360,15360,15360,15360,65717
20240214,164500,23548733040,15360,15360,15360,15360,0
20240214,164400,23548733040,15360,15360,15360,15360,0
20240214,164300,23548733040,15360,15360,15360,15360,0
20240214,164200,23548733040,15360,15360,15360,15360,0
20240214,164100,23548733040,15360,15360,15360,15360,0
20240214,164000,23548733040,15360,15360,15360,15360,0
20240214,163900,23548733040,15360,15360,15360,15360,0
20240214,163800,23548733040,15360,15360,15360,15360,0
20240214,163700,23548733040,15360,15360,15360,15360,0
20240214,163600,23548733040,15360,15360,15360,15360,0
20240214,163500,23548733040,15360,15360,15360,15360,0
20240214,163400,23548733040,15360,15360,15360,15360,0
20240214,163300,23548733040,15360,15360,15360,15360,0
20240214,163200,23548733040,15360,15360,15360,15360,0
20240214,163100,23548733040,15360,15360,15360,15360,0
20240214,163000,23548733040,15360,15360,15360,15360,0
20240214,162900,23548733040,15360,15360,15360,15360,0
20240214,162800,23548733040,15360,15360,15360,15360,0
20240214,162700,23548733040,15360,15360,15360,15360,0
20240214,162600,23548733040,15360,15360,15360,15360,0
20240214,162500,23548733040,15360,15360,15360,15360,0
20240214,162400,23548733040,15360,15360,15360,15360,0
20240214,162300,23548733040,15360,15360,15360,15360,0
20240214,162200,23548733040,15360,15360,15360,15360,0
20240214,162100,23548733040,15360,15360,15360,15360,0
20240214,162000,23548733040,15360,15360,15360,15360,0
20240214,161900,23548733040,15360,15360,15360,15360,0
20240214,161800,23548733040,15360,15360,15360,15360,0
20240214,161700,23548733040,15360,15360,15360,15360,0
20240214,161600,23548733040,15360,15360,15360,15360,65717
20240214,161500,23548733040,15360,15360,15360,15360,0
20240214,161400,23548733040,15360,15360,15360,15360,0
20240214,161300,23548733040,15360,15360,15360,15360,0
20240214,161200,23548733040,15360,15360,15360,15360,0
20240214,161100,23548733040,15360,15360,15360,15360,0
20240214,161000,23548733040,15360,15360,15360,15360,0
20240214,160900,23548733040,15360,15360,15360,15360,0
20240214,160800,23548733040,15360,15360,15360,15360,0
20240214,160700,23548733040,15360,15360,15360,15360,0
20240214,160600,23548733040,15360,15360,15360,15360,0
20240214,160500,23548733040,15360,15360,15360,15360,0
20240214,160400,23548733040,15360,15360,15360,15360,0
20240214,160300,23548733040,15360,15360,15360,15360,0
20240214,160200,23548733040,15360,15360,15360,15360,0
20240214,160100,23548733040,15360,15360,15360,15360,0
20240214,160000,23548733040,15360,15360,15360,15360,0
20240214,155900,23548733040,15360,15360,15360,15360,0
20240214,155800,23548733040,15360,15360,15360,15360,0
20240214,155700,23548733040,15360,15360,15360,15360,0
20240214,155600,23548733040,15360,15360,15360,15360,0
20240214,155500,23548733040,15360,15360,15360,15360,0
20240214,155400,23548733040,15360,15360,15360,15360,0
20240214,155300,23548733040,15360,15360,15360,15360,0
20240214,155200,23548733040,15360,15360,15360,15360,0
20240214,155100,23548733040,15360,15360,15360,15360,0
20240214,155000,23548733040,15360,15360,15360,15360,0
20240214,154900,23548733040,15360,15360,15360,15360,0
20240214,154800,23548733040,15360,15360,15360,15360,0
20240214,154700,23548733040,15360,15360,15360,15360,0
20240214,154600,23548733040,15360,15360,15360,15360,65717
20240214,154500,23548733040,15360,15360,15360,15360,0
20240214,154400,23548733040,15360,15360,15360,15360,0
20240214,154300,23548733040,15360,15360,15360,15360,0
20240214,154200,23548733040,15360,15360,15360,15360,0
20240214,154100,23548733040,15360,15360,15360,15360,0
20240214,154000,23548733040,15360,15360,15360,15360,0
20240214,153900,23548733040,15360,15360,15360,15360,0
20240214,153800,23548733040,15360,15360,15360,15360,0
20240214,153700,23548733040,15360,15360,15360,15360,0
20240214,153600,23548733040,15360,15360,15360,15360,0
20240214,153500,23548733040,15360,15360,15360,15360,0
20240214,153400,23548733040,15360,15360,15360,15360,0
20240214,153300,23548733040,15360,15360,15360,15360,0
20240214,153200,23548733040,15360,15360,15360,15360,0
20240214,153100,23548733040,15360,15360,15360,15360,0
20240214,153000,23548733040,15360,15360,15360,15360,65717
20240214,152900,22539319920,15370,15370,15370,15370,0
20240214,152800,22539319920,15370,15370,15370,15370,0
20240214,152700,22539319920,15370,15370,15370,15370,0
20240214,152600,22539319920,15370,15370,15370,15370,0
20240214,152500,22539319920,15370,15370,15370,15370,0
20240214,152400,22539319920,15370,15370,15370,15370,0
20240214,152300,22539319920,15370,15370,15370,15370,0
20240214,152200,22539319920,15370,15370,15370,15370,0
20240214,152100,22539319920,15370,15370,15370,15370,0
20240214,152000,22539319920,15370,15370,15370,15370,0
20240214,151900,22539319920,15370,15360,15370,15360,7533
20240214,151800,22423558840,15370,15370,15370,15360,1300
20240214,151700,22403581780,15370,15360,15370,15360,3806
20240214,151600,22345115150,15360,15380,15380,15360,4288
20240214,151500,22279207750,15370,15360,15370,15360,2178
20240214,151400,22245737970,15370,15370,15370,15360,2737
20240214,151300,22203675300,15370,15360,15370,15350,4201
20240214,151200,22139147150,15350,15360,15360,15350,4444
20240214,151100,22070895110,15360,15360,15360,15350,5055
20240214,151000,21993269260,15360,15360,15360,15350,3417
20240214,150900,21940792530,15360,15360,15360,15350,1469
20240214,150800,21918232180,15360,15360,15360,15350,3188
20240214,150700,21869273100,15360,15350,15360,15350,1619
20240214,150600,21844413180,15350,15360,15360,15350,1778
20240214,150500,21817109920,15360,15360,15360,15350,2764
20240214,150400,21774674850,15350,15360,15360,15350,4518
20240214,150300,21705300380,15360,15360,15360,15350,3378
20240214,150200,21653427030,15360,15350,15360,15350,1938
20240214,150100,21623663540,15350,15360,15360,15350,1902
20240214,150000,21594452300,15350,15350,15360,15350,2404
20240214,145900,21557535820,15360,15350,15360,15340,5940
20240214,145800,21466340490,15350,15350,15350,15340,3801
20240214,145700,21408007160,15340,15350,15350,15340,2645
20240214,145600,21367411660,15340,15350,15350,15340,5389
20240214,145500,21284734640,15350,15350,15350,15340,3938
20240214,145400,21224296670,15340,15350,15350,15340,2008
20240214,145300,21193482960,15350,15350,15350,15340,2266
20240214,145200,21158707190,15340,15330,15350,15330,4337
20240214,145100,21092168540,15330,15350,15350,15330,4534
20240214,145000,21022604540,15350,15350,15350,15340,1633
20240214,144900,20997544520,15350,15350,15350,15340,5346
20240214,144800,20915519040,15340,15340,15360,15340,9716
20240214,144700,20766378870,15340,15350,15360,15340,8407
20240214,144600,20637397160,15350,15350,15350,15340,2623
20240214,144500,20597140660,15340,15340,15350,15340,1614
20240214,144400,20572378460,15340,15350,15360,15340,4547
20240214,144300,20502580560,15350,15340,15350,15340,957
20240214,144200,20487896260,15340,15360,15360,15340,4085
20240214,144100,20425204150,15350,15360,15370,15350,2375
20240214,144000,20388722720,15360,15360,15370,15360,4518
20240214,143900,20319296630,15360,15360,15370,15350,1723
20240214,143800,20292840370,15350,15360,15370,15340,6852
20240214,143700,20187647900,15370,15360,15370,15360,603
20240214,143600,20178385810,15360,15360,15370,15350,9442
20240214,143500,20033381220,15360,15370,15370,15350,7196
20240214,143400,19922885730,15370,15370,15370,15360,4207
20240214,143300,19858225120,15370,15370,15380,15370,2341
20240214,143200,19822237690,15370,15380,15380,15370,4184
20240214,143100,19757916380,15380,15380,15380,15360,1589
20240214,143000,19733492160,15380,15360,15380,15360,2294
20240214,142900,19698245680,15370,15380,15380,15360,4323
20240214,142800,19631807490,15370,15370,15380,15360,2997
20240214,142700,19585742280,15380,15370,15380,15370,6628
20240214,142600,19483869630,15370,15360,15370,15350,7582
20240214,142500,19367341330,15370,15360,15370,15350,2166
20240214,142400,19334079920,15360,15360,15360,15350,3671
20240214,142300,19277721910,15360,15360,15370,15350,854
20240214,142200,19264603160,15360,15360,15370,15340,7747
20240214,142100,19145650220,15360,15360,15370,15360,455
20240214,142000,19138661250,15370,15360,15370,15360,1773
20240214,141900,19111422870,15360,15360,15370,15350,3264
20240214,141800,19061284900,15360,15350,15370,15350,3771
20240214,141700,19003365270,15350,15350,15360,15350,1240
20240214,141600,18984328880,15350,15350,15360,15350,910
20240214,141500,18970358750,15360,15350,15360,15350,1794
20240214,141400,18942808620,15360,15360,15360,15350,1890
20240214,141300,18913783750,15360,15350,15360,15350,3342
20240214,141200,18862460000,15350,15360,15360,15350,3556
20240214,141100,18807871510,15350,15350,15360,15350,1020
20240214,141000,18792214460,15350,15340,15350,15340,2229
20240214,140900,18758003990,15340,15330,15350,15330,4803
20240214,140800,18684330310,15330,15340,15350,15330,2293
20240214,140700,18649157440,15340,15360,15360,15330,9453
20240214,140600,18504143560,15360,15360,15370,15350,5438
20240214,140500,18420655180,15370,15360,15370,15360,1806
20240214,140400,18392912620,15370,15360,15370,15360,2288
20240214,140300,18357761640,15360,15360,15370,15360,978
20240214,140200,18342737520,15360,15360,15370,15360,2532
20240214,140100,18303839050,15360,15360,15370,15350,893
20240214,140000,18290123470,15360,15360,15360,15350,1032
20240214,135900,18274275980,15360,15360,15370,15350,1103
20240214,135800,18257336200,15360,15350,15370,15350,1102
20240214,135700,18240414310,15360,15350,15360,15350,1105
20240214,135600,18223449070,15350,15360,15370,15350,5555
20240214,135500,18138126840,15360,15380,15380,15360,4665
20240214,135400,18066422920,15380,15380,15390,15380,857
20240214,135300,18053240970,15380,15380,15390,15380,1653
20240214,135200,18027817250,15390,15380,15390,15380,1142
20240214,135100,18010250520,15380,15390,15390,15380,1215
20240214,135000,17991562320,15380,15380,15390,15380,591
20240214,134900,17982471980,15390,15380,15390,15380,761
20240214,134800,17970765420,15390,15390,15390,15380,2285
20240214,134700,17935605610,15390,15380,15390,15380,1200
20240214,134600,17917145720,15380,15390,15390,15380,851
20240214,134500,17904052670,15390,15380,15390,15380,1987
20240214,134400,17873487110,15380,15380,15390,15380,5049
20240214,134300,17795825290,15380,15350,15390,15340,17020
20240214,134200,17534091270,15340,15330,15350,15320,13048
20240214,134100,17334147650,15330,15360,15360,15320,14721
20240214,134000,17108386380,15350,15350,15360,15350,2237
20240214,133900,17074042550,15350,15350,15360,15350,1711
20240214,133800,17047775590,15360,15350,15360,15350,1932
20240214,133700,17018114570,15350,15340,15350,15340,1324
20240214,133600,16997799800,15340,15350,15350,15340,686
20240214,133500,16987273070,15340,15340,15360,15330,1683
20240214,133400,16961455150,15360,15370,15370,15340,4719
20240214,133300,16889030790,15370,15350,15370,15340,4287
20240214,133200,16823221440,15350,15360,15360,15340,4883
20240214,133100,16748299910,15360,15350,15360,15350,611
20240214,133000,16738920460,15350,15350,15360,15340,1002
20240214,132900,16723536170,15350,15350,15360,15350,4141
20240214,132800,16659965180,15350,15350,15370,15350,1312
20240214,132700,16639815310,15360,15360,15370,15350,962
20240214,132600,16625038300,15370,15350,15370,15350,2338
20240214,132500,16589113630,15350,15360,15370,15350,1647
20240214,132400,16563816850,15360,15360,15370,15360,905
20240214,132300,16549914520,15360,15360,15370,15360,1850
20240214,132200,16521496970,15360,15380,15380,15360,2209
20240214,132100,16487550570,15370,15370,15380,15370,796
20240214,132000,16475315250,15370,15360,15380,15360,2814
20240214,131900,16432065700,15360,15360,15370,15360,1301
20240214,131800,16412079580,15360,15370,15370,15360,678
20240214,131700,16401664750,15370,15360,15370,15360,1266
20240214,131600,16382217360,15370,15370,15370,15360,882
20240214,131500,16368666400,15360,15360,15370,15360,818
20240214,131400,16356098760,15360,15370,15370,15360,694
20240214,131300,16345434540,15360,15360,15370,15360,866
20240214,131200,16332132260,15360,15360,15370,15360,859
20240214,131100,16318934290,15370,15350,15370,15340,1740
20240214,131000,16292217240,15350,15340,15350,15340,1486
20240214,130900,16269421930,15340,15350,15360,15340,3001
20240214,130800,16223358470,15350,15350,15360,15350,1223
20240214,130700,16204584600,15360,15350,15360,15350,2500
20240214,130600,16166208600,15360,15360,15360,15350,458
20240214,130500,16159175060,15360,15370,15370,15350,466
20240214,130400,16152019770,15360,15360,15370,15350,1134
20240214,130300,16134609120,15360,15360,15360,15350,872
20240214,130200,16121217460,15360,15370,15370,15360,1368
20240214,130100,16100199430,15370,15370,15370,15360,1825
20240214,130000,16072159090,15360,15370,15370,15360,4898
20240214,125900,15996913360,15360,15360,15370,15360,2320
20240214,125800,15961264600,15360,15360,15370,15360,2258
20240214,125700,15926580800,15360,15360,15370,15360,20413
20240214,125600,15613035280,15370,15360,15370,15350,2346
20240214,125500,15577002630,15360,15350,15360,15350,758
20240214,125400,15565361370,15350,15360,15360,15350,918
20240214,125300,15551269010,15360,15350,15360,15350,1079
20240214,125200,15534703250,15360,15360,15360,15350,5651
20240214,125100,15447922620,15360,15370,15370,15360,3459
20240214,125000,15394786370,15370,15360,15370,15360,3182
20240214,124900,15345901590,15370,15370,15370,15360,2624
20240214,124800,15305578910,15360,15360,15370,15360,1240
20240214,124700,15286530380,15360,15360,15370,15360,1380
20240214,124600,15265333570,15360,15360,15370,15360,2151
20240214,124500,15232290440,15360,15370,15370,15360,553
20240214,124400,15223794280,15370,15360,15370,15360,212
20240214,124300,15220537920,15360,15370,15370,15360,639
20240214,124200,15210719570,15370,15370,15370,15360,377
20240214,124100,15204928340,15370,15360,15370,15360,857
20240214,124000,15191761320,15360,15360,15370,15350,1064
20240214,123900,15175419670,15370,15360,15370,15360,2777
20240214,123800,15132761100,15360,15360,15360,15350,1164
20240214,123700,15114886010,15350,15350,15360,15340,3076
20240214,123600,15067668010,15340,15350,15350,15340,563
20240214,123500,15059028840,15350,15340,15350,15340,695
20240214,123400,15048363430,15340,15340,15350,15340,989
20240214,123300,15033187800,15340,15350,15350,15340,1407
20240214,123200,15011593830,15350,15350,15350,15340,1071
20240214,123100,14995162920,15340,15350,15350,15340,794
20240214,123000,14982980130,15350,15340,15350,15330,2458
20240214,122900,14945279120,15340,15340,15340,15330,721
20240214,122800,14934223000,15340,15330,15340,15330,688
20240214,122700,14923673490,15330,15330,15340,15330,940
20240214,122600,14909261410,15330,15330,15340,15330,1544
20240214,122500,14885591020,15340,15330,15340,15330,435
20240214,122400,14878920160,15330,15340,15340,15330,510
20240214,122300,14871099120,15340,15340,15340,15330,1308
20240214,122200,14851037230,15340,15340,15350,15330,3020
20240214,122100,14804713640,15350,15340,15350,15340,643
20240214,122000,14794847880,15340,15330,15340,15330,802
20240214,121900,14782546710,15330,15340,15340,15330,584
20240214,121800,14773591450,15340,15330,15340,15320,517
20240214,121700,14765667380,15330,15330,15340,15320,1799
20240214,121600,14738087560,15330,15340,15340,15330,764
20240214,121500,14726373700,15330,15330,15340,15330,330
20240214,121400,14721313020,15340,15330,15340,15320,1782
20240214,121300,14693994030,15330,15330,15340,15320,2288
20240214,121200,14658913100,15320,15330,15330,15320,1191
20240214,121100,14640662980,15330,15340,15340,15330,1986
20240214,121000,14610216130,15340,15340,15350,15330,1220
20240214,120900,14591501650,15340,15340,15350,15340,522
20240214,120800,14583492460,15350,15350,15350,15340,3871
20240214,120700,14524104350,15350,15340,15350,15340,332
20240214,120600,14519010430,15340,15330,15350,15330,3761
20240214,120500,14461319610,15330,15330,15340,15330,1043
20240214,120400,14445328330,15330,15320,15340,15320,1794
20240214,120300,14417827740,15320,15330,15330,15320,1230
20240214,120200,14398981890,15320,15320,15330,15320,760
20240214,120100,14387337890,15330,15320,15330,15320,935
20240214,120000,14373006300,15330,15330,15330,15320,1426
20240214,115900,14351149880,15320,15320,15330,15320,2368
20240214,115800,14314870920,15320,15320,15330,15320,1374
20240214,115700,14293819980,15320,15320,15330,15320,5919
20240214,115600,14203139040,15330,15320,15330,15320,424
20240214,115500,14196642040,15320,15330,15330,15320,538
20240214,115400,14188397180,15330,15320,15330,15320,405
20240214,115300,14182190840,15320,15330,15330,15320,573
20240214,115200,14173410980,15320,15310,15320,15310,1343
20240214,115100,14152845300,15320,15310,15320,15300,382
20240214,115000,14146997020,15310,15310,15310,15300,1166
20240214,114900,14129146530,15310,15330,15330,15300,25062
20240214,114800,13745530510,15330,15320,15330,15320,590
20240214,114700,13736490670,15330,15320,15330,15310,4054
20240214,114600,13674372200,15330,15330,15340,15320,4732
20240214,114500,13601835340,15330,15340,15340,15330,674
20240214,114400,13591499330,15330,15340,15350,15330,536
20240214,114300,13583279600,15340,15340,15340,15330,1919
20240214,114200,13553844010,15330,15340,15340,15330,520
20240214,114100,13545869930,15340,15340,15340,15330,621
20240214,114000,13536348350,15330,15340,15340,15330,821
20240214,113900,13523760990,15340,15350,15350,15330,596
20240214,113800,13514619970,15330,15340,15350,15330,1359
20240214,113700,13493773140,15330,15340,15350,15330,2807
20240214,113600,13450717890,15340,15330,15340,15330,1006
20240214,113500,13435288940,15330,15340,15340,15330,1457
20240214,113400,13412950650,15330,15350,15350,15330,2363
20240214,113300,13376710130,15340,15360,15360,15340,1913
20240214,113200,13347345050,15360,15350,15360,15340,987
20240214,113100,13332194340,15350,15350,15350,15340,495
20240214,113000,13324597980,15350,15340,15350,15330,3254
20240214,112900,13274681800,15340,15340,15340,15330,1882
20240214,112800,13245815010,15340,15330,15340,15330,1701
20240214,112700,13219737640,15330,15320,15330,15310,4650
20240214,112600,13148499920,15310,15330,15330,15310,6727
20240214,112500,13045436610,15320,15330,15330,15320,847
20240214,112400,13032456220,15340,15330,15340,15320,2534
20240214,112300,12993609590,15330,15330,15340,15330,2283
20240214,112200,12958607260,15330,15330,15340,15330,756
20240214,112100,12947014930,15330,15340,15340,15330,826
20240214,112000,12934348820,15330,15310,15340,15310,1020
20240214,111900,12918718710,15310,15330,15340,15310,3180
20240214,111800,12869994060,15340,15330,15340,15330,659
20240214,111700,12859889020,15330,15320,15330,15310,13808
20240214,111600,12648351860,15310,15310,15320,15300,2021
20240214,111500,12617410180,15310,15310,15320,15300,7459
20240214,111400,12503215820,15310,15310,15320,15310,1700
20240214,111300,12477184760,15320,15310,15320,15310,1143
20240214,111200,12459683190,15310,15320,15320,15310,2876
20240214,111100,12415648580,15320,15320,15320,15310,432
20240214,111000,12409033060,15310,15310,15310,15300,3780
20240214,110900,12351163130,15310,15310,15310,15300,1831
20240214,110800,12323134340,15300,15320,15320,15300,6855
20240214,110700,12218183810,15310,15310,15320,15310,1404
20240214,110600,12196685470,15320,15310,15320,15300,2144
20240214,110500,12163859650,15310,15310,15310,15290,53479
20240214,110400,11345634480,15310,15330,15340,15310,39289
20240214,110300,10743864260,15340,15330,15340,15330,1274
20240214,110200,10724324590,15340,15340,15340,15330,1248
20240214,110100,10705190190,15330,15320,15340,15320,1576
20240214,110000,10681032360,15330,15340,15340,15330,2686
20240214,105900,10639851020,15330,15330,15340,15330,1751
20240214,105800,10612998710,15330,15340,15340,15320,4398
20240214,105700,10545576800,15340,15330,15340,15320,5134
20240214,105600,10466874520,15330,15340,15340,15320,22228
20240214,105500,10126175210,15340,15350,15350,15330,11841
20240214,105400,9944542750,15340,15340,15350,15340,936
20240214,105300,9930183140,15340,15350,15350,15340,2933
20240214,105200,9885173220,15350,15350,15350,15340,2495
20240214,105100,9846897150,15340,15350,15350,15340,2685
20240214,105000,9805700510,15350,15360,15360,15340,5020
20240214,104900,9728643530,15360,15350,15360,15350,4040
20240214,104800,9666626540,15360,15370,15370,15360,5433
20240214,104700,9583174970,15360,15370,15370,15360,8362
20240214,104600,9454666720,15370,15380,15380,15370,2806
20240214,104500,9411536110,15380,15370,15380,15370,1402
20240214,104400,9389986470,15370,15370,15380,15370,2538
20240214,104300,9350963320,15380,15380,15390,15370,4617
20240214,104200,9279955530,15390,15380,15390,15380,510
20240214,104100,9272110380,15390,15390,15390,15380,2790
20240214,104000,9229188570,15390,15390,15400,15380,2766
20240214,103900,9186622790,15390,15400,15400,15390,5911
20240214,103800,9095647540,15400,15410,15410,15390,2078
20240214,103700,9063645730,15410,15410,15410,15400,1277
20240214,103600,9043978720,15410,15390,15410,15390,1244
20240214,103500,9024821500,15400,15410,15410,15390,1513
20240214,103400,9001528060,15400,15400,15410,15390,7425
20240214,103300,8887189480,15390,15390,15400,15390,2311
20240214,103200,8851605200,15400,15390,15400,15390,1450
20240214,103100,8829288330,15390,15380,15400,15370,10731
20240214,103000,8664189290,15380,15370,15380,15370,2513
20240214,102900,8625560780,15380,15370,15380,15370,132
20240214,102800,8623531160,15370,15370,15380,15360,1798
20240214,102700,8595888260,15370,15370,15370,15360,3306
20240214,102600,8545077040,15360,15370,15370,15360,1152
20240214,102500,8527372590,15370,15360,15370,15360,1551
20240214,102400,8503547200,15350,15350,15370,15350,7315
20240214,102300,8391192840,15360,15360,15360,15350,1475
20240214,102200,8368542700,15360,15360,15360,15350,1472
20240214,102100,8345945780,15360,15360,15360,15350,538
20240214,102000,8337684410,15350,15360,15370,15350,805
20240214,101900,8325322470,15360,15360,15370,15350,638
20240214,101800,8315523380,15360,15370,15370,15350,5403
20240214,101700,8232565150,15370,15370,15370,15350,1702
20240214,101600,8206428010,15360,15360,15360,15350,2150
20240214,101500,8173411870,15360,15380,15380,15350,4103
20240214,101400,8110393150,15360,15370,15380,15360,1595
20240214,101300,8085884520,15360,15380,15380,15360,2255
20240214,101200,8051228960,15370,15370,15380,15360,4172
20240214,101100,7987112290,15370,15380,15390,15360,3811
20240214,101000,7928548970,15380,15390,15390,15370,2553
20240214,100900,7889287440,15380,15380,15390,15380,4419
20240214,100800,7821322590,15380,15370,15390,15370,2099
20240214,100700,7789036880,15370,15380,15380,15360,3099
20240214,100600,7741421650,15370,15370,15380,15360,5294
20240214,100500,7660038660,15370,15360,15370,15360,1131
20240214,100400,7642666110,15360,15370,15370,15360,1761
20240214,100300,7615604340,15360,15370,15370,15360,1194
20240214,100200,7597262030,15360,15350,15370,15330,7531
20240214,100100,7481702040,15330,15370,15370,15330,12220
20240214,100000,7294137900,15360,15370,15370,15360,569
20240214,095900,7285396080,15370,15370,15380,15360,2694
20240214,095800,7243990990,15370,15360,15370,15350,3024
20240214,095700,7197540350,15360,15370,15380,15360,2558
20240214,095600,7158235800,15370,15380,15390,15370,2552
20240214,095500,7118989530,15390,15350,15390,15350,5787
20240214,095400,7030090220,15350,15350,15350,15340,8601
20240214,095300,6898076100,15350,15340,15350,15340,1481
20240214,095200,6875355250,15350,15350,15350,15340,2403
20240214,095100,6838490260,15350,15340,15350,15340,3123
20240214,095000,6790574540,15340,15340,15350,15330,4375
20240214,094900,6723479790,15340,15330,15340,15330,4003
20240214,094800,6662095910,15330,15330,15350,15320,5922
20240214,094700,6571305650,15330,15350,15350,15320,10667
20240214,094600,6407759740,15340,15340,15350,15340,7468
20240214,094500,6293200410,15340,15340,15350,15340,934
20240214,094400,6278872730,15350,15350,15350,15340,885
20240214,094300,6265295990,15340,15340,15350,15340,1487
20240214,094200,6242485210,15340,15340,15340,15330,1955
20240214,094100,6212495810,15340,15340,15340,15330,2036
20240214,094000,6181275080,15340,15380,15380,15330,9183
20240214,093900,6040307210,15380,15350,15380,15350,14669
20240214,093800,5814868000,15360,15370,15370,15360,1738
20240214,093700,5788171850,15360,15360,15360,15350,8164
20240214,093600,5662782440,15350,15340,15360,15330,5380
20240214,093500,5580250990,15340,15340,15340,15330,2127
20240214,093400,5547640300,15340,15340,15350,15330,6835
20240214,093300,5442789070,15360,15340,15370,15340,5125
20240214,093200,5364141690,15340,15350,15370,15330,15212
20240214,093100,5130819680,15350,15360,15370,15340,7599
20240214,093000,5014146950,15360,15360,15370,15350,5003
20240214,092900,4937300060,15360,15360,15370,15350,1201
20240214,092800,4918856320,15360,15360,15370,15340,18526
20240214,092700,4634480540,15370,15380,15380,15360,4775
20240214,092600,4561096350,15380,15390,15390,15370,2289
20240214,092500,4525900990,15390,15380,15400,15380,9237
20240214,092400,4383775930,15370,15370,15380,15360,3423
20240214,092300,4331167490,15370,15370,15380,15340,12854
20240214,092200,4133842890,15360,15360,15380,15360,9737
20240214,092100,3984216350,15360,15390,15390,15360,6321
20240214,092000,3887071950,15390,15400,15410,15380,11045
20240214,091900,3717002670,15410,15400,15410,15400,3400
20240214,091800,3664623980,15400,15400,15410,15390,4565
20240214,091700,3594322820,15400,15380,15400,15360,4774
20240214,091600,3520920780,15390,15390,15390,15350,2170
20240214,091500,3487535860,15380,15350,15390,15340,6720
20240214,091400,3384361810,15340,15340,15350,15340,3933
20240214,091300,3324019370,15350,15350,15350,15340,8902
20240214,091200,3187432130,15350,15370,15370,15340,16974
20240214,091100,2926848840,15370,15370,15380,15360,8092
20240214,091000,2802487470,15360,15360,15390,15360,17670
20240214,090900,2530866820,15360,15360,15370,15350,6883
20240214,090800,2425141620,15370,15350,15370,15350,3310
20240214,090700,2374305030,15360,15380,15380,15350,4863
20240214,090600,2299625810,15380,15370,15380,15340,8962
20240214,090500,2161987010,15370,15350,15400,15340,6601
20240214,090400,2060559650,15340,15320,15350,15300,15707
20240214,090300,1820002630,15320,15380,15390,15320,22343
20240214,090200,1477323850,15380,15350,15380,15330,17515
20240214,090100,1208619610,15350,15360,15380,15320,14918
20240214,090000,979830830,15360,15460,15460,15310,63534