stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191500,23272932580,15390,15390,15390,15390,86296
20240215,191400,23272932580,15390,15390,15390,15390,0
20240215,191300,23272932580,15390,15390,15390,15390,0
20240215,191200,23272932580,15390,15390,15390,15390,0
20240215,191100,23272932580,15390,15390,15390,15390,0
20240215,191000,23272932580,15390,15390,15390,15390,0
20240215,190900,23272932580,15390,15390,15390,15390,0
20240215,190800,23272932580,15390,15390,15390,15390,0
20240215,190700,23272932580,15390,15390,15390,15390,0
20240215,190600,23272932580,15390,15390,15390,15390,0
20240215,190500,23272932580,15390,15390,15390,15390,0
20240215,190400,23272932580,15390,15390,15390,15390,0
20240215,190300,23272932580,15390,15390,15390,15390,0
20240215,190200,23272932580,15390,15390,15390,15390,0
20240215,190100,23272932580,15390,15390,15390,15390,0
20240215,190000,23272932580,15390,15390,15390,15390,0
20240215,185900,23272932580,15390,15390,15390,15390,0
20240215,185800,23272932580,15390,15390,15390,15390,0
20240215,185700,23272932580,15390,15390,15390,15390,0
20240215,185600,23272932580,15390,15390,15390,15390,0
20240215,185500,23272932580,15390,15390,15390,15390,0
20240215,185400,23272932580,15390,15390,15390,15390,0
20240215,185300,23272932580,15390,15390,15390,15390,0
20240215,185200,23272932580,15390,15390,15390,15390,0
20240215,185100,23272932580,15390,15390,15390,15390,0
20240215,185000,23272932580,15390,15390,15390,15390,0
20240215,184900,23272932580,15390,15390,15390,15390,0
20240215,184800,23272932580,15390,15390,15390,15390,0
20240215,184700,23272932580,15390,15390,15390,15390,0
20240215,184600,23272932580,15390,15390,15390,15390,0
20240215,184500,23272932580,15390,15390,15390,15390,86296
20240215,184400,23272932580,15390,15390,15390,15390,0
20240215,184300,23272932580,15390,15390,15390,15390,0
20240215,184200,23272932580,15390,15390,15390,15390,0
20240215,184100,23272932580,15390,15390,15390,15390,0
20240215,184000,23272932580,15390,15390,15390,15390,0
20240215,183900,23272932580,15390,15390,15390,15390,0
20240215,183800,23272932580,15390,15390,15390,15390,0
20240215,183700,23272932580,15390,15390,15390,15390,0
20240215,183600,23272932580,15390,15390,15390,15390,0
20240215,183500,23272932580,15390,15390,15390,15390,0
20240215,183400,23272932580,15390,15390,15390,15390,0
20240215,183300,23272932580,15390,15390,15390,15390,0
20240215,183200,23272932580,15390,15390,15390,15390,0
20240215,183100,23272932580,15390,15390,15390,15390,0
20240215,183000,23272932580,15390,15390,15390,15390,0
20240215,182900,23272932580,15390,15390,15390,15390,0
20240215,182800,23272932580,15390,15390,15390,15390,0
20240215,182700,23272932580,15390,15390,15390,15390,0
20240215,182600,23272932580,15390,15390,15390,15390,0
20240215,182500,23272932580,15390,15390,15390,15390,0
20240215,182400,23272932580,15390,15390,15390,15390,0
20240215,182300,23272932580,15390,15390,15390,15390,0
20240215,182200,23272932580,15390,15390,15390,15390,0
20240215,182100,23272932580,15390,15390,15390,15390,0
20240215,182000,23272932580,15390,15390,15390,15390,0
20240215,181900,23272932580,15390,15390,15390,15390,0
20240215,181800,23272932580,15390,15390,15390,15390,0
20240215,181700,23272932580,15390,15390,15390,15390,0
20240215,181600,23272932580,15390,15390,15390,15390,0
20240215,181500,23272932580,15390,15390,15390,15390,86296
20240215,181400,23272932580,15390,15390,15390,15390,0
20240215,181300,23272932580,15390,15390,15390,15390,0
20240215,181200,23272932580,15390,15390,15390,15390,0
20240215,181100,23272932580,15390,15390,15390,15390,0
20240215,181000,23272932580,15390,15390,15390,15390,0
20240215,180900,23272932580,15390,15390,15390,15390,0
20240215,180800,23272932580,15390,15390,15390,15390,0
20240215,180700,23272932580,15390,15390,15390,15390,0
20240215,180600,23272932580,15390,15390,15390,15390,0
20240215,180500,23272932580,15390,15390,15390,15390,0
20240215,180400,23272932580,15390,15390,15390,15390,0
20240215,180300,23272932580,15390,15390,15390,15390,0
20240215,180200,23272932580,15390,15390,15390,15390,0
20240215,180100,23272932580,15390,15390,15390,15390,0
20240215,180000,23272932580,15390,15390,15390,15390,0
20240215,175900,23272932580,15390,15390,15390,15390,0
20240215,175800,23272932580,15390,15390,15390,15390,0
20240215,175700,23272932580,15390,15390,15390,15390,0
20240215,175600,23272932580,15390,15390,15390,15390,0
20240215,175500,23272932580,15390,15390,15390,15390,0
20240215,175400,23272932580,15390,15390,15390,15390,0
20240215,175300,23272932580,15390,15390,15390,15390,0
20240215,175200,23272932580,15390,15390,15390,15390,0
20240215,175100,23272932580,15390,15390,15390,15390,0
20240215,175000,23272932580,15390,15390,15390,15390,0
20240215,174900,23272932580,15390,15390,15390,15390,0
20240215,174800,23272932580,15390,15390,15390,15390,0
20240215,174700,23272932580,15390,15390,15390,15390,0
20240215,174600,23272932580,15390,15390,15390,15390,0
20240215,174500,23272932580,15390,15390,15390,15390,86296
20240215,174400,23272932580,15390,15390,15390,15390,0
20240215,174300,23272932580,15390,15390,15390,15390,0
20240215,174200,23272932580,15390,15390,15390,15390,0
20240215,174100,23272932580,15390,15390,15390,15390,0
20240215,174000,23272932580,15390,15390,15390,15390,0
20240215,173900,23272932580,15390,15390,15390,15390,0
20240215,173800,23272932580,15390,15390,15390,15390,0
20240215,173700,23272932580,15390,15390,15390,15390,0
20240215,173600,23272932580,15390,15390,15390,15390,0
20240215,173500,23272932580,15390,15390,15390,15390,0
20240215,173400,23272932580,15390,15390,15390,15390,0
20240215,173300,23272932580,15390,15390,15390,15390,0
20240215,173200,23272932580,15390,15390,15390,15390,0
20240215,173100,23272932580,15390,15390,15390,15390,0
20240215,173000,23272932580,15390,15390,15390,15390,0
20240215,172900,23272932580,15390,15390,15390,15390,0
20240215,172800,23272932580,15390,15390,15390,15390,0
20240215,172700,23272932580,15390,15390,15390,15390,0
20240215,172600,23272932580,15390,15390,15390,15390,0
20240215,172500,23272932580,15390,15390,15390,15390,0
20240215,172400,23272932580,15390,15390,15390,15390,0
20240215,172300,23272932580,15390,15390,15390,15390,0
20240215,172200,23272932580,15390,15390,15390,15390,0
20240215,172100,23272932580,15390,15390,15390,15390,0
20240215,172000,23272932580,15390,15390,15390,15390,0
20240215,171900,23272932580,15390,15390,15390,15390,0
20240215,171800,23272932580,15390,15390,15390,15390,0
20240215,171700,23272932580,15390,15390,15390,15390,0
20240215,171600,23272932580,15390,15390,15390,15390,0
20240215,171500,23272932580,15390,15390,15390,15390,86296
20240215,171400,23272932580,15390,15390,15390,15390,0
20240215,171300,23272932580,15390,15390,15390,15390,0
20240215,171200,23272932580,15390,15390,15390,15390,0
20240215,171100,23272932580,15390,15390,15390,15390,0
20240215,171000,23272932580,15390,15390,15390,15390,0
20240215,170900,23272932580,15390,15390,15390,15390,0
20240215,170800,23272932580,15390,15390,15390,15390,0
20240215,170700,23272932580,15390,15390,15390,15390,0
20240215,170600,23272932580,15390,15390,15390,15390,0
20240215,170500,23272932580,15390,15390,15390,15390,0
20240215,170400,23272932580,15390,15390,15390,15390,0
20240215,170300,23272932580,15390,15390,15390,15390,0
20240215,170200,23272932580,15390,15390,15390,15390,0
20240215,170100,23272932580,15390,15390,15390,15390,0
20240215,170000,23272932580,15390,15390,15390,15390,0
20240215,165900,23272932580,15390,15390,15390,15390,0
20240215,165800,23272932580,15390,15390,15390,15390,0
20240215,165700,23272932580,15390,15390,15390,15390,0
20240215,165600,23272932580,15390,15390,15390,15390,0
20240215,165500,23272932580,15390,15390,15390,15390,0
20240215,165400,23272932580,15390,15390,15390,15390,0
20240215,165300,23272932580,15390,15390,15390,15390,0
20240215,165200,23272932580,15390,15390,15390,15390,0
20240215,165100,23272932580,15390,15390,15390,15390,0
20240215,165000,23272932580,15390,15390,15390,15390,0
20240215,164900,23272932580,15390,15390,15390,15390,0
20240215,164800,23272932580,15390,15390,15390,15390,0
20240215,164700,23272932580,15390,15390,15390,15390,0
20240215,164600,23272932580,15390,15390,15390,15390,0
20240215,164500,23272932580,15390,15390,15390,15390,86296
20240215,164400,23272932580,15390,15390,15390,15390,0
20240215,164300,23272932580,15390,15390,15390,15390,0
20240215,164200,23272932580,15390,15390,15390,15390,0
20240215,164100,23272932580,15390,15390,15390,15390,0
20240215,164000,23272932580,15390,15390,15390,15390,0
20240215,163900,23272932580,15390,15390,15390,15390,0
20240215,163800,23272932580,15390,15390,15390,15390,0
20240215,163700,23272932580,15390,15390,15390,15390,0
20240215,163600,23272932580,15390,15390,15390,15390,0
20240215,163500,23272932580,15390,15390,15390,15390,0
20240215,163400,23272932580,15390,15390,15390,15390,0
20240215,163300,23272932580,15390,15390,15390,15390,0
20240215,163200,23272932580,15390,15390,15390,15390,0
20240215,163100,23272932580,15390,15390,15390,15390,0
20240215,163000,23272932580,15390,15390,15390,15390,0
20240215,162900,23272932580,15390,15390,15390,15390,0
20240215,162800,23272932580,15390,15390,15390,15390,0
20240215,162700,23272932580,15390,15390,15390,15390,0
20240215,162600,23272932580,15390,15390,15390,15390,0
20240215,162500,23272932580,15390,15390,15390,15390,0
20240215,162400,23272932580,15390,15390,15390,15390,0
20240215,162300,23272932580,15390,15390,15390,15390,0
20240215,162200,23272932580,15390,15390,15390,15390,0
20240215,162100,23272932580,15390,15390,15390,15390,0
20240215,162000,23272932580,15390,15390,15390,15390,0
20240215,161900,23272932580,15390,15390,15390,15390,0
20240215,161800,23272932580,15390,15390,15390,15390,0
20240215,161700,23272932580,15390,15390,15390,15390,0
20240215,161600,23272932580,15390,15390,15390,15390,0
20240215,161500,23272932580,15390,15390,15390,15390,86296
20240215,161400,23272932580,15390,15390,15390,15390,0
20240215,161300,23272932580,15390,15390,15390,15390,0
20240215,161200,23272932580,15390,15390,15390,15390,0
20240215,161100,23272932580,15390,15390,15390,15390,0
20240215,161000,23272932580,15390,15390,15390,15390,0
20240215,160900,23272932580,15390,15390,15390,15390,0
20240215,160800,23272932580,15390,15390,15390,15390,0
20240215,160700,23272932580,15390,15390,15390,15390,0
20240215,160600,23272932580,15390,15390,15390,15390,0
20240215,160500,23272932580,15390,15390,15390,15390,0
20240215,160400,23272932580,15390,15390,15390,15390,0
20240215,160300,23272932580,15390,15390,15390,15390,0
20240215,160200,23272932580,15390,15390,15390,15390,0
20240215,160100,23272932580,15390,15390,15390,15390,0
20240215,160000,23272932580,15390,15390,15390,15390,0
20240215,155900,23272932580,15390,15390,15390,15390,0
20240215,155800,23272932580,15390,15390,15390,15390,0
20240215,155700,23272932580,15390,15390,15390,15390,0
20240215,155600,23272932580,15390,15390,15390,15390,0
20240215,155500,23272932580,15390,15390,15390,15390,0
20240215,155400,23272932580,15390,15390,15390,15390,0
20240215,155300,23272932580,15390,15390,15390,15390,0
20240215,155200,23272932580,15390,15390,15390,15390,0
20240215,155100,23272932580,15390,15390,15390,15390,0
20240215,155000,23272932580,15390,15390,15390,15390,0
20240215,154900,23272932580,15390,15390,15390,15390,0
20240215,154800,23272932580,15390,15390,15390,15390,0
20240215,154700,23272932580,15390,15390,15390,15390,0
20240215,154600,23272932580,15390,15390,15390,15390,0
20240215,154500,23272932580,15390,15390,15390,15390,86296
20240215,154400,23272932580,15390,15390,15390,15390,0
20240215,154300,23272932580,15390,15390,15390,15390,0
20240215,154200,23272932580,15390,15390,15390,15390,0
20240215,154100,23272932580,15390,15390,15390,15390,0
20240215,154000,23272932580,15390,15390,15390,15390,0
20240215,153900,23272932580,15390,15390,15390,15390,0
20240215,153800,23272932580,15390,15390,15390,15390,0
20240215,153700,23272932580,15390,15390,15390,15390,0
20240215,153600,23272932580,15390,15390,15390,15390,0
20240215,153500,23272932580,15390,15390,15390,15390,0
20240215,153400,23272932580,15390,15390,15390,15390,0
20240215,153300,23272932580,15390,15390,15390,15390,0
20240215,153200,23272932580,15390,15390,15390,15390,0
20240215,153100,23272932580,15390,15390,15390,15390,0
20240215,153000,23272932580,15390,15390,15390,15390,86296
20240215,152900,21944837140,15410,15410,15410,15410,0
20240215,152800,21944837140,15410,15410,15410,15410,0
20240215,152700,21944837140,15410,15410,15410,15410,0
20240215,152600,21944837140,15410,15410,15410,15410,0
20240215,152500,21944837140,15410,15410,15410,15410,0
20240215,152400,21944837140,15410,15410,15410,15410,0
20240215,152300,21944837140,15410,15410,15410,15410,0
20240215,152200,21944837140,15410,15410,15410,15410,0
20240215,152100,21944837140,15410,15410,15410,15410,0
20240215,152000,21944837140,15410,15410,15410,15410,0
20240215,151900,21944837140,15410,15400,15420,15400,5379
20240215,151800,21861945290,15410,15400,15410,15400,3740
20240215,151700,21804337360,15400,15410,15420,15400,5563
20240215,151600,21718617960,15410,15410,15420,15400,6000
20240215,151500,21626162470,15410,15410,15420,15400,10814
20240215,151400,21459518620,15420,15410,15420,15400,7842
20240215,151300,21338671380,15410,15420,15420,15400,9937
20240215,151200,21185575690,15410,15420,15430,15410,1523
20240215,151100,21162089110,15420,15420,15430,15420,2950
20240215,151000,21116597080,15410,15420,15430,15410,4101
20240215,150900,21053353560,15420,15430,15430,15420,1431
20240215,150800,21031277690,15420,15420,15430,15420,1433
20240215,150700,21009176950,15430,15430,15440,15420,4343
20240215,150600,20942163650,15430,15430,15440,15420,9381
20240215,150500,20797411330,15420,15420,15430,15420,1358
20240215,150400,20776469390,15420,15410,15420,15410,8107
20240215,150300,20651460280,15410,15410,15420,15410,2803
20240215,150200,20608260090,15410,15410,15420,15410,888
20240215,150100,20594572440,15410,15410,15420,15410,1883
20240215,150000,20565549570,15410,15410,15420,15410,2153
20240215,145900,20532362430,15410,15410,15420,15410,2357
20240215,145800,20496038010,15410,15410,15420,15410,1462
20240215,145700,20473500510,15420,15410,15420,15410,1298
20240215,145600,20453489870,15410,15420,15420,15410,1515
20240215,145500,20430138390,15410,15410,15420,15410,1832
20240215,145400,20401906400,15410,15410,15420,15400,3991
20240215,145300,20340406520,15410,15420,15430,15410,1419
20240215,145200,20318529300,15420,15420,15430,15420,2972
20240215,145100,20272700500,15420,15420,15430,15420,1858
20240215,145000,20244048980,15420,15410,15430,15410,6844
20240215,144900,20138526070,15410,15410,15420,15400,2868
20240215,144800,20094326110,15410,15410,15420,15410,1179
20240215,144700,20076157640,15410,15410,15420,15400,1669
20240215,144600,20050438430,15410,15400,15420,15400,2930
20240215,144500,20005284080,15410,15410,15410,15400,670
20240215,144400,19994960960,15410,15400,15420,15400,2433
20240215,144300,19957483100,15400,15400,15420,15400,1649
20240215,144200,19932074160,15400,15400,15410,15400,909
20240215,144100,19918073450,15410,15420,15420,15400,2363
20240215,144000,19881670660,15410,15410,15420,15410,3036
20240215,143900,19834868530,15410,15410,15420,15410,1092
20240215,143800,19818036020,15410,15410,15420,15410,730
20240215,143700,19806781320,15420,15400,15420,15400,2972
20240215,143600,19760985810,15410,15410,15420,15400,1152
20240215,143500,19743235620,15410,15420,15430,15410,2038
20240215,143400,19711808450,15420,15420,15430,15420,3410
20240215,143300,19659219120,15420,15420,15430,15420,945
20240215,143200,19644639570,15420,15420,15430,15420,1111
20240215,143100,19627505350,15420,15420,15430,15420,1832
20240215,143000,19599243970,15420,15420,15430,15420,469
20240215,142900,19592009970,15420,15410,15430,15410,3572
20240215,142800,19536927260,15410,15410,15420,15400,5168
20240215,142700,19457281540,15410,15400,15410,15390,3462
20240215,142600,19403955150,15400,15380,15410,15380,4173
20240215,142500,19339695590,15380,15390,15400,15380,3287
20240215,142400,19289120840,15390,15390,15400,15380,818
20240215,142300,19276528550,15390,15380,15400,15380,4026
20240215,142200,19214569070,15380,15380,15390,15380,940
20240215,142100,19200109340,15380,15370,15380,15370,6296
20240215,142000,19103277400,15370,15370,15380,15370,598
20240215,141900,19094083430,15370,15370,15380,15370,775
20240215,141800,19082169840,15370,15380,15390,15370,15444
20240215,141700,18844642130,15380,15380,15390,15380,840
20240215,141600,18831716560,15380,15380,15390,15380,4238
20240215,141500,18766507000,15380,15380,15390,15380,7723
20240215,141400,18647722830,15380,15380,15390,15380,774
20240215,141300,18635814480,15390,15390,15390,15380,2412
20240215,141200,18598709370,15380,15390,15390,15380,797
20240215,141100,18586445650,15390,15380,15400,15380,1920
20240215,141000,18556902910,15390,15380,15400,15380,1003
20240215,140900,18541466790,15390,15390,15390,15380,3433
20240215,140800,18488634230,15390,15390,15400,15390,1332
20240215,140700,18468123440,15390,15390,15400,15390,825
20240215,140600,18455424230,15390,15380,15390,15380,3122
20240215,140500,18407377010,15380,15380,15390,15380,2661
20240215,140400,18366450780,15380,15380,15390,15380,2013
20240215,140300,18335483440,15380,15380,15390,15380,2591
20240215,140200,18295632620,15380,15380,15390,15380,1043
20240215,140100,18279589670,15380,15380,15390,15380,904
20240215,140000,18265683840,15380,15380,15390,15380,430
20240215,135900,18259067200,15380,15380,15390,15380,451
20240215,135800,18252128540,15380,15380,15390,15380,1876
20240215,135700,18223274270,15380,15380,15390,15380,2599
20240215,135600,18183279620,15390,15390,15390,15380,586
20240215,135500,18174264700,15390,15380,15390,15380,3658
20240215,135400,18117998410,15380,15380,15390,15380,987
20240215,135300,18102811020,15380,15390,15400,15380,916
20240215,135200,18088713470,15390,15400,15400,15390,1125
20240215,135100,18071398530,15400,15390,15400,15390,851
20240215,135000,18058301590,15390,15390,15400,15390,761
20240215,134900,18046585000,15390,15390,15400,15390,1672
20240215,134800,18020850120,15390,15390,15400,15380,1734
20240215,134700,17994163920,15380,15380,15390,15380,1323
20240215,134600,17973805790,15380,15380,15390,15380,7943
20240215,134500,17851640620,15380,15390,15390,15380,961
20240215,134400,17836857900,15380,15390,15390,15380,563
20240215,134300,17828194230,15380,15380,15390,15380,1194
20240215,134200,17809820130,15380,15380,15390,15380,1371
20240215,134100,17788731590,15380,15390,15390,15380,486
20240215,134000,17781253800,15390,15380,15390,15380,725
20240215,133900,17770100250,15390,15370,15390,15370,2577
20240215,133800,17730462740,15370,15370,15380,15370,1451
20240215,133700,17708147460,15370,15370,15380,15370,312
20240215,133600,17703351330,15380,15370,15380,15370,1271
20240215,133500,17683810760,15370,15370,15380,15370,1883
20240215,133400,17654861810,15380,15370,15380,15370,3083
20240215,133300,17607448710,15370,15380,15380,15370,748
20240215,133200,17595951250,15380,15380,15390,15370,2657
20240215,133100,17555089420,15380,15370,15390,15370,1420
20240215,133000,17533250340,15370,15370,15380,15370,989
20240215,132900,17518045900,15370,15370,15380,15370,750
20240215,132800,17506515550,15370,15370,15380,15370,632
20240215,132700,17496796680,15380,15380,15390,15370,1066
20240215,132600,17480402050,15380,15380,15390,15370,3283
20240215,132500,17429897470,15380,15380,15390,15370,660
20240215,132400,17419745010,15380,15390,15400,15370,16418
20240215,132300,17167241890,15390,15390,15390,15380,761
20240215,132200,17155530320,15390,15380,15390,15380,6139
20240215,132100,17061054460,15390,15380,15400,15380,3120
20240215,132000,17013043310,15380,15380,15390,15380,835
20240215,131900,17000193720,15380,15390,15390,15380,1953
20240215,131800,16970148160,15390,15390,15390,15380,3801
20240215,131700,16911662100,15390,15390,15400,15380,1443
20240215,131600,16889450960,15400,15390,15400,15380,1837
20240215,131500,16861179320,15380,15380,15390,15380,1949
20240215,131400,16831197710,15380,15380,15390,15380,2250
20240215,131300,16796574450,15380,15380,15390,15380,1447
20240215,131200,16774307360,15380,15390,15400,15380,2102
20240215,131100,16741960060,15390,15390,15400,15390,644
20240215,131000,16732045330,15400,15390,15400,15390,3661
20240215,130900,16675696510,15390,15400,15400,15390,1019
20240215,130800,16660011810,15390,15390,15400,15390,235
20240215,130700,16656393750,15400,15390,15410,15390,1078
20240215,130600,16639790480,15390,15390,15410,15390,1077
20240215,130500,16623211370,15400,15390,15400,15390,685
20240215,130400,16612666930,15390,15400,15400,15390,2401
20240215,130300,16575713220,15400,15400,15410,15390,6827
20240215,130200,16470629620,15390,15390,15400,15390,657
20240215,130100,16460515160,15400,15390,15400,15390,1394
20240215,130000,16439060490,15390,15380,15400,15380,2721
20240215,125900,16397189450,15380,15390,15400,15380,9944
20240215,125800,16244154450,15390,15390,15400,15390,562
20240215,125700,16235505090,15390,15390,15400,15390,1227
20240215,125600,16216621380,15390,15400,15410,15390,14006
20240215,125500,16000932260,15400,15410,15410,15400,7569
20240215,125400,15884299700,15410,15410,15420,15410,2018
20240215,125300,15853197590,15410,15420,15430,15410,1436
20240215,125200,15831051820,15420,15410,15420,15410,1860
20240215,125100,15802374060,15410,15410,15420,15410,10809
20240215,125000,15635806410,15420,15420,15430,15420,2460
20240215,124900,15597872710,15420,15420,15430,15420,374
20240215,124800,15592104580,15420,15420,15430,15410,1117
20240215,124700,15574883400,15420,15420,15430,15420,1975
20240215,124600,15544419290,15410,15420,15420,15410,572
20240215,124500,15535600340,15410,15420,15420,15410,5421
20240215,124400,15452062280,15410,15420,15430,15410,2608
20240215,124300,15411846790,15420,15420,15420,15410,1105
20240215,124200,15394807840,15410,15410,15430,15410,1826
20240215,124100,15366660460,15410,15410,15420,15410,893
20240215,124000,15352892980,15410,15410,15420,15410,2042
20240215,123900,15321411820,15410,15410,15420,15410,3368
20240215,123800,15269505550,15420,15420,15420,15410,777
20240215,123700,15257529640,15420,15410,15420,15410,2520
20240215,123600,15218672880,15410,15420,15420,15410,1079
20240215,123500,15202040310,15410,15430,15430,15410,3649
20240215,123400,15145764300,15430,15420,15430,15420,265
20240215,123300,15141677730,15430,15430,15440,15420,1209
20240215,123200,15123020500,15430,15420,15430,15420,3817
20240215,123100,15064131950,15420,15420,15430,15410,1300
20240215,123000,15044091750,15420,15430,15430,15410,400
20240215,122900,15037923900,15410,15420,15430,15410,3611
20240215,122800,14982236280,15430,15420,15430,15420,1056
20240215,122700,14965949670,15420,15410,15430,15410,1118
20240215,122600,14948711240,15410,15410,15420,15410,1054
20240215,122500,14932467000,15420,15410,15420,15410,2635
20240215,122400,14891844130,15410,15420,15430,15410,10905
20240215,122300,14723657210,15430,15430,15430,15420,2017
20240215,122200,14692553200,15420,15410,15430,15410,2162
20240215,122100,14659216390,15420,15430,15430,15410,2822
20240215,122000,14615701290,15420,15420,15430,15420,764
20240215,121900,14603919470,15420,15430,15430,15420,841
20240215,121800,14590944720,15420,15420,15430,15420,1254
20240215,121700,14571599940,15420,15420,15430,15420,1493
20240215,121600,14548575000,15430,15440,15440,15420,680
20240215,121500,14538082970,15440,15430,15440,15430,1663
20240215,121400,14512421510,15430,15440,15440,15430,886
20240215,121300,14498749230,15430,15430,15440,15430,364
20240215,121200,14493132220,15430,15430,15440,15420,790
20240215,121100,14480942840,15440,15430,15440,15430,3292
20240215,121000,14430145930,15430,15440,15440,15430,591
20240215,120900,14421022180,15440,15430,15440,15430,1065
20240215,120800,14404581060,15430,15430,15440,15430,1546
20240215,120700,14380719280,15430,15430,15440,15430,326
20240215,120600,14375688040,15430,15450,15450,15430,1477
20240215,120500,14352883920,15450,15440,15450,15440,761
20240215,120400,14341132530,15440,15430,15450,15430,576
20240215,120300,14332239020,15430,15440,15440,15430,1340
20240215,120200,14311554360,15440,15430,15450,15430,6584
20240215,120100,14209874180,15420,15430,15430,15420,375
20240215,120000,14204089230,15430,15440,15440,15420,1509
20240215,115900,14180805480,15430,15430,15440,15420,3334
20240215,115800,14129367270,15420,15410,15430,15410,6498
20240215,115700,14029169140,15410,15410,15420,15410,324
20240215,115600,14024175800,15420,15410,15420,15400,2921
20240215,115500,13979160960,15420,15400,15420,15400,935
20240215,115400,13964746830,15410,15420,15420,15400,3025
20240215,115300,13918132530,15420,15410,15420,15400,1481
20240215,115200,13895315150,15400,15400,15410,15400,4149
20240215,115100,13831389630,15410,15400,15410,15390,973
20240215,115000,13816402700,15390,15400,15410,15390,2401
20240215,114900,13779427740,15390,15390,15400,15390,1700
20240215,114800,13753258170,15390,15400,15400,15390,2434
20240215,114700,13715786590,15400,15400,15400,15390,2442
20240215,114600,13678183790,15390,15390,15400,15390,1147
20240215,114500,13660531160,15390,15400,15400,15390,223
20240215,114400,13657098920,15390,15380,15400,15380,850
20240215,114300,13644018590,15390,15390,15400,15380,2099
20240215,114200,13611722290,15380,15380,15390,15380,4399
20240215,114100,13544062700,15380,15390,15400,15380,1243
20240215,114000,13524934700,15390,15390,15400,15390,1100
20240215,113900,13508001100,15390,15400,15400,15390,2289
20240215,113800,13472771840,15400,15400,15410,15400,767
20240215,113700,13460959290,15400,15390,15410,15390,1300
20240215,113600,13440944560,15390,15390,15410,15390,3199
20240215,113500,13391698520,15400,15400,15400,15390,381
20240215,113400,13385832680,15390,15400,15400,15390,3839
20240215,113300,13326744320,15400,15400,15410,15400,978
20240215,113200,13311682850,15410,15410,15410,15400,1199
20240215,113100,13293217340,15400,15400,15410,15400,1144
20240215,113000,13275599540,15410,15400,15410,15400,428
20240215,112900,13269007500,15410,15400,15410,15390,2917
20240215,112800,13224095690,15400,15400,15410,15400,2004
20240215,112700,13193232010,15410,15380,15410,15380,8463
20240215,112600,13062958830,15380,15390,15390,15380,1037
20240215,112500,13047008360,15390,15390,15390,15380,2147
20240215,112400,13013975020,15380,15390,15390,15380,5739
20240215,112300,12925704000,15380,15390,15390,15380,1157
20240215,112200,12907900160,15380,15390,15390,15380,5375
20240215,112100,12825187620,15390,15390,15400,15390,497
20240215,112000,12817536330,15400,15390,15400,15390,3409
20240215,111900,12765069690,15390,15400,15400,15390,4896
20240215,111800,12689715190,15390,15390,15400,15390,2447
20240215,111700,12652036980,15400,15400,15400,15390,3145
20240215,111600,12603609740,15390,15400,15400,15390,3208
20240215,111500,12554217660,15400,15400,15410,15400,7046
20240215,111400,12445708380,15400,15410,15420,15400,5338
20240215,111300,12363457670,15410,15420,15420,15400,2620
20240215,111200,12323088310,15410,15410,15420,15410,2069
20240215,111100,12291204700,15420,15410,15420,15410,1681
20240215,111000,12265294940,15410,15410,15420,15410,1529
20240215,110900,12241726770,15410,15410,15420,15410,2020
20240215,110800,12210587630,15410,15410,15420,15400,4795
20240215,110700,12136713540,15400,15410,15410,15400,3184
20240215,110600,12087660760,15410,15420,15420,15400,6471
20240215,110500,11987943660,15410,15420,15430,15410,3995
20240215,110400,11926347650,15420,15430,15440,15420,1872
20240215,110300,11897465960,15430,15420,15430,15410,1625
20240215,110200,11872410190,15420,15410,15420,15410,687
20240215,110100,11861818150,15420,15420,15430,15410,964
20240215,110000,11846957780,15430,15420,15430,15410,2892
20240215,105900,11802365500,15430,15420,15430,15420,854
20240215,105800,11789195880,15420,15420,15430,15410,1884
20240215,105700,11760144670,15420,15420,15430,15410,5691
20240215,105600,11672404830,15420,15420,15430,15420,2814
20240215,105500,11629012630,15430,15430,15440,15410,8764
20240215,105400,11493845040,15440,15430,15440,15430,2498
20240215,105300,11455289800,15440,15440,15450,15430,10640
20240215,105200,11291040210,15450,15440,15450,15440,1735
20240215,105100,11264244120,15440,15450,15460,15440,4699
20240215,105000,11191655820,15450,15450,15460,15440,5538
20240215,104900,11106085510,15450,15460,15470,15450,4282
20240215,104800,11039887530,15470,15460,15470,15450,2917
20240215,104700,10994792430,15460,15460,15470,15450,938
20240215,104600,10980290610,15470,15470,15470,15460,1242
20240215,104500,10961088410,15460,15480,15480,15460,1765
20240215,104400,10933793950,15470,15470,15490,15460,2368
20240215,104300,10897160960,15470,15460,15470,15460,734
20240215,104200,10885809940,15470,15480,15480,15460,3750
20240215,104100,10827796400,15480,15480,15490,15480,2491
20240215,104000,10789233990,15480,15500,15510,15480,4628
20240215,103900,10717534840,15500,15510,15510,15500,1586
20240215,103800,10692947100,15510,15510,15510,15500,1062
20240215,103700,10676476320,15510,15510,15510,15500,792
20240215,103600,10664196590,15510,15510,15520,15510,5370
20240215,103500,10580906140,15500,15500,15510,15500,1053
20240215,103400,10564577710,15510,15500,15510,15500,3182
20240215,103300,10515244140,15500,15510,15510,15500,1047
20240215,103200,10499011980,15500,15520,15520,15500,2090
20240215,103100,10466598390,15520,15520,15520,15510,479
20240215,103000,10459166130,15520,15500,15520,15490,14842
20240215,102900,10229034240,15500,15490,15500,15480,3087
20240215,102800,10181213510,15490,15480,15500,15480,1947
20240215,102700,10151056630,15490,15490,15500,15490,5126
20240215,102600,10071652890,15490,15470,15490,15470,4464
20240215,102500,10002550850,15470,15470,15480,15460,1405
20240215,102400,9980818370,15470,15460,15470,15460,2568
20240215,102300,9941093890,15460,15460,15460,15450,4527
20240215,102200,9871110350,15460,15460,15470,15460,2886
20240215,102100,9826492770,15450,15470,15470,15450,1660
20240215,102000,9800825520,15470,15450,15480,15450,3989
20240215,101900,9739169280,15460,15450,15460,15450,1107
20240215,101800,9722060550,15460,15470,15480,15450,6303
20240215,101700,9624625700,15460,15480,15480,15450,3917
20240215,101600,9564061190,15480,15480,15490,15470,1961
20240215,101500,9533707290,15490,15480,15490,15480,3165
20240215,101400,9484700950,15480,15470,15490,15470,6523
20240215,101300,9383725430,15470,15470,15480,15440,27795
20240215,101200,8954186230,15470,15470,15480,15460,6673
20240215,101100,8850957040,15480,15480,15480,15470,2137
20240215,101000,8817881230,15470,15470,15480,15470,1111
20240215,100900,8800684280,15470,15480,15490,15470,1661
20240215,100800,8774974800,15480,15490,15490,15470,1731
20240215,100700,8748179550,15490,15470,15490,15470,5286
20240215,100600,8666376230,15480,15470,15480,15470,1753
20240215,100500,8639244650,15470,15480,15480,15470,1122
20240215,100400,8621881230,15480,15480,15490,15470,1407
20240215,100300,8600100970,15490,15480,15490,15460,15552
20240215,100200,8359513180,15490,15480,15490,15480,2069
20240215,100100,8327477560,15480,15480,15490,15480,4240
20240215,100000,8261841720,15480,15490,15500,15480,2246
20240215,095900,8227060530,15490,15500,15500,15490,529
20240215,095800,8218865320,15490,15500,15500,15490,2595
20240215,095700,8178668360,15500,15500,15500,15490,5056
20240215,095600,8100320280,15500,15510,15520,15500,1361
20240215,095500,8079216220,15510,15500,15510,15500,1516
20240215,095400,8055709720,15510,15500,15510,15500,2174
20240215,095300,8021997740,15490,15500,15510,15490,1749
20240215,095200,7994891040,15500,15500,15520,15500,2099
20240215,095100,7962336890,15500,15500,15500,15500,2767
20240215,095000,7919448390,15490,15490,15500,15480,7920
20240215,094900,7796760900,15480,15480,15490,15480,3396
20240215,094800,7744189220,15480,15480,15490,15480,5402
20240215,094700,7660557030,15490,15480,15490,15470,5028
20240215,094600,7582726900,15480,15470,15480,15460,6945
20240215,094500,7475337870,15480,15470,15480,15460,10203
20240215,094400,7317497460,15470,15480,15490,15470,8051
20240215,094300,7192873560,15490,15490,15490,15480,2320
20240215,094200,7156943590,15500,15480,15500,15480,5026
20240215,094100,7079097280,15490,15480,15490,15480,3263
20240215,094000,7028574040,15480,15480,15490,15470,8478
20240215,093900,6897316180,15480,15470,15480,15470,2328
20240215,093800,6861299750,15470,15470,15480,15470,1744
20240215,093700,6834319250,15470,15470,15480,15470,4155
20240215,093600,6770041380,15470,15490,15500,15470,15290
20240215,093500,6533346720,15490,15510,15520,15490,3701
20240215,093400,6476002350,15510,15510,15530,15490,17586
20240215,093300,6203405190,15510,15510,15520,15500,5180
20240215,093200,6123077100,15510,15550,15550,15510,5705
20240215,093100,6034481920,15550,15540,15550,15530,1554
20240215,093000,6010332420,15540,15530,15550,15530,7942
20240215,092900,5886926130,15540,15520,15540,15510,5870
20240215,092800,5795796880,15500,15500,15520,15490,3904
20240215,092700,5735281020,15500,15500,15520,15490,2509
20240215,092600,5696392450,15500,15520,15530,15500,23280
20240215,092500,5335449370,15520,15520,15530,15510,3668
20240215,092400,5278524420,15520,15530,15540,15510,8684
20240215,092300,5143702500,15540,15540,15550,15530,3054
20240215,092200,5096258600,15540,15550,15550,15510,5176
20240215,092100,5015866880,15550,15530,15550,15520,17339
20240215,092000,4746482360,15530,15530,15550,15530,4683
20240215,091900,4673723360,15530,15530,15550,15530,6974
20240215,091800,4565333130,15530,15540,15550,15530,2760
20240215,091700,4522444250,15540,15540,15550,15520,12511
20240215,091600,4328075470,15540,15550,15550,15530,5867
20240215,091500,4236894860,15540,15550,15560,15540,10611
20240215,091400,4071857380,15550,15560,15570,15540,16155
20240215,091300,3820551210,15560,15550,15570,15540,9058
20240215,091200,3679639050,15550,15520,15560,15520,14146
20240215,091100,3459695160,15540,15530,15540,15520,10965
20240215,091000,3289385190,15520,15530,15530,15510,7038
20240215,090900,3180159880,15520,15540,15540,15520,4834
20240215,090800,3105059530,15550,15560,15590,15540,18424
20240215,090700,2818184100,15560,15530,15570,15530,15650
20240215,090600,2574796190,15540,15530,15540,15510,14756
20240215,090500,2345686390,15530,15550,15550,15530,9578
20240215,090400,2196861550,15540,15570,15580,15540,15633
20240215,090300,1953609680,15580,15590,15600,15570,10777
20240215,090200,1785671850,15590,15560,15620,15530,49186
20240215,090100,1019050050,15560,15500,15560,15480,21662
20240215,090000,682845000,15500,15550,15570,15500,43967