stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,200400,80540890180,18250,18250,18250,18250,48463
20240214,200300,80540890180,18250,18250,18250,18250,0
20240214,200200,80540890180,18250,18250,18250,18250,0
20240214,200100,80540890180,18250,18250,18250,18250,0
20240214,200000,80540890180,18250,18250,18250,18250,0
20240214,195900,80540890180,18250,18250,18250,18250,0
20240214,195800,80540890180,18250,18250,18250,18250,0
20240214,195700,80540890180,18250,18250,18250,18250,0
20240214,195600,80540890180,18250,18250,18250,18250,0
20240214,195500,80540890180,18250,18250,18250,18250,0
20240214,195400,80540890180,18250,18250,18250,18250,0
20240214,195300,80540890180,18250,18250,18250,18250,0
20240214,195200,80540890180,18250,18250,18250,18250,0
20240214,195100,80540890180,18250,18250,18250,18250,0
20240214,195000,80540890180,18250,18250,18250,18250,0
20240214,194900,80540890180,18250,18250,18250,18250,0
20240214,194800,80540890180,18250,18250,18250,18250,0
20240214,194700,80540890180,18250,18250,18250,18250,0
20240214,194600,80540890180,18250,18250,18250,18250,0
20240214,194500,80540890180,18250,18250,18250,18250,0
20240214,194400,80540890180,18250,18250,18250,18250,0
20240214,194300,80540890180,18250,18250,18250,18250,0
20240214,194200,80540890180,18250,18250,18250,18250,0
20240214,194100,80540890180,18250,18250,18250,18250,0
20240214,194000,80540890180,18250,18250,18250,18250,0
20240214,193900,80540890180,18250,18250,18250,18250,0
20240214,193800,80540890180,18250,18250,18250,18250,0
20240214,193700,80540890180,18250,18250,18250,18250,0
20240214,193600,80540890180,18250,18250,18250,18250,0
20240214,193500,80540890180,18250,18250,18250,18250,0
20240214,193400,80540890180,18250,18250,18250,18250,48463
20240214,193300,80540890180,18250,18250,18250,18250,0
20240214,193200,80540890180,18250,18250,18250,18250,0
20240214,193100,80540890180,18250,18250,18250,18250,0
20240214,193000,80540890180,18250,18250,18250,18250,0
20240214,192900,80540890180,18250,18250,18250,18250,0
20240214,192800,80540890180,18250,18250,18250,18250,0
20240214,192700,80540890180,18250,18250,18250,18250,0
20240214,192600,80540890180,18250,18250,18250,18250,0
20240214,192500,80540890180,18250,18250,18250,18250,0
20240214,192400,80540890180,18250,18250,18250,18250,0
20240214,192300,80540890180,18250,18250,18250,18250,0
20240214,192200,80540890180,18250,18250,18250,18250,0
20240214,192100,80540890180,18250,18250,18250,18250,0
20240214,192000,80540890180,18250,18250,18250,18250,0
20240214,191900,80540890180,18250,18250,18250,18250,0
20240214,191800,80540890180,18250,18250,18250,18250,0
20240214,191700,80540890180,18250,18250,18250,18250,0
20240214,191600,80540890180,18250,18250,18250,18250,0
20240214,191500,80540890180,18250,18250,18250,18250,0
20240214,191400,80540890180,18250,18250,18250,18250,0
20240214,191300,80540890180,18250,18250,18250,18250,0
20240214,191200,80540890180,18250,18250,18250,18250,0
20240214,191100,80540890180,18250,18250,18250,18250,0
20240214,191000,80540890180,18250,18250,18250,18250,0
20240214,190900,80540890180,18250,18250,18250,18250,0
20240214,190800,80540890180,18250,18250,18250,18250,0
20240214,190700,80540890180,18250,18250,18250,18250,0
20240214,190600,80540890180,18250,18250,18250,18250,0
20240214,190500,80540890180,18250,18250,18250,18250,0
20240214,190400,80540890180,18250,18250,18250,18250,48463
20240214,190300,80540890180,18250,18250,18250,18250,0
20240214,190200,80540890180,18250,18250,18250,18250,0
20240214,190100,80540890180,18250,18250,18250,18250,0
20240214,190000,80540890180,18250,18250,18250,18250,0
20240214,185900,80540890180,18250,18250,18250,18250,0
20240214,185800,80540890180,18250,18250,18250,18250,0
20240214,185700,80540890180,18250,18250,18250,18250,0
20240214,185600,80540890180,18250,18250,18250,18250,0
20240214,185500,80540890180,18250,18250,18250,18250,0
20240214,185400,80540890180,18250,18250,18250,18250,0
20240214,185300,80540890180,18250,18250,18250,18250,0
20240214,185200,80540890180,18250,18250,18250,18250,0
20240214,185100,80540890180,18250,18250,18250,18250,0
20240214,185000,80540890180,18250,18250,18250,18250,0
20240214,184900,80540890180,18250,18250,18250,18250,0
20240214,184800,80540890180,18250,18250,18250,18250,0
20240214,184700,80540890180,18250,18250,18250,18250,0
20240214,184600,80540890180,18250,18250,18250,18250,0
20240214,184500,80540890180,18250,18250,18250,18250,0
20240214,184400,80540890180,18250,18250,18250,18250,0
20240214,184300,80540890180,18250,18250,18250,18250,0
20240214,184200,80540890180,18250,18250,18250,18250,0
20240214,184100,80540890180,18250,18250,18250,18250,0
20240214,184000,80540890180,18250,18250,18250,18250,0
20240214,183900,80540890180,18250,18250,18250,18250,0
20240214,183800,80540890180,18250,18250,18250,18250,0
20240214,183700,80540890180,18250,18250,18250,18250,0
20240214,183600,80540890180,18250,18250,18250,18250,0
20240214,183500,80540890180,18250,18250,18250,18250,0
20240214,183400,80540890180,18250,18250,18250,18250,48463
20240214,183300,80540890180,18250,18250,18250,18250,0
20240214,183200,80540890180,18250,18250,18250,18250,0
20240214,183100,80540890180,18250,18250,18250,18250,0
20240214,183000,80540890180,18250,18250,18250,18250,0
20240214,182900,80540890180,18250,18250,18250,18250,0
20240214,182800,80540890180,18250,18250,18250,18250,0
20240214,182700,80540890180,18250,18250,18250,18250,0
20240214,182600,80540890180,18250,18250,18250,18250,0
20240214,182500,80540890180,18250,18250,18250,18250,0
20240214,182400,80540890180,18250,18250,18250,18250,0
20240214,182300,80540890180,18250,18250,18250,18250,0
20240214,182200,80540890180,18250,18250,18250,18250,0
20240214,182100,80540890180,18250,18250,18250,18250,0
20240214,182000,80540890180,18250,18250,18250,18250,0
20240214,181900,80540890180,18250,18250,18250,18250,0
20240214,181800,80540890180,18250,18250,18250,18250,0
20240214,181700,80540890180,18250,18250,18250,18250,0
20240214,181600,80540890180,18250,18250,18250,18250,0
20240214,181500,80540890180,18250,18250,18250,18250,0
20240214,181400,80540890180,18250,18250,18250,18250,0
20240214,181300,80540890180,18250,18250,18250,18250,0
20240214,181200,80540890180,18250,18250,18250,18250,0
20240214,181100,80540890180,18250,18250,18250,18250,0
20240214,181000,80540890180,18250,18250,18250,18250,0
20240214,180900,80540890180,18250,18250,18250,18250,0
20240214,180800,80540890180,18250,18250,18250,18250,0
20240214,180700,80540890180,18250,18250,18250,18250,0
20240214,180600,80540890180,18250,18250,18250,18250,0
20240214,180500,80540890180,18250,18250,18250,18250,0
20240214,180400,80540890180,18250,18250,18250,18250,48463
20240214,180300,80540890180,18250,18250,18250,18250,0
20240214,180200,80540890180,18250,18250,18250,18250,0
20240214,180100,80540890180,18250,18250,18250,18250,0
20240214,180000,80540890180,18250,18250,18250,18250,0
20240214,175900,80540890180,18250,18250,18250,18250,0
20240214,175800,80540890180,18250,18250,18250,18250,0
20240214,175700,80540890180,18250,18250,18250,18250,0
20240214,175600,80540890180,18250,18250,18250,18250,0
20240214,175500,80540890180,18250,18250,18250,18250,0
20240214,175400,80540890180,18250,18250,18250,18250,0
20240214,175300,80540890180,18250,18250,18250,18250,0
20240214,175200,80540890180,18250,18250,18250,18250,0
20240214,175100,80540890180,18250,18250,18250,18250,0
20240214,175000,80540890180,18250,18250,18250,18250,0
20240214,174900,80540890180,18250,18250,18250,18250,0
20240214,174800,80540890180,18250,18250,18250,18250,0
20240214,174700,80540890180,18250,18250,18250,18250,0
20240214,174600,80540890180,18250,18250,18250,18250,0
20240214,174500,80540890180,18250,18250,18250,18250,0
20240214,174400,80540890180,18250,18250,18250,18250,0
20240214,174300,80540890180,18250,18250,18250,18250,0
20240214,174200,80540890180,18250,18250,18250,18250,0
20240214,174100,80540890180,18250,18250,18250,18250,0
20240214,174000,80540890180,18250,18250,18250,18250,0
20240214,173900,80540890180,18250,18250,18250,18250,0
20240214,173800,80540890180,18250,18250,18250,18250,0
20240214,173700,80540890180,18250,18250,18250,18250,0
20240214,173600,80540890180,18250,18250,18250,18250,0
20240214,173500,80540890180,18250,18250,18250,18250,0
20240214,173400,80540890180,18250,18250,18250,18250,48463
20240214,173300,80540890180,18250,18250,18250,18250,0
20240214,173200,80540890180,18250,18250,18250,18250,0
20240214,173100,80540890180,18250,18250,18250,18250,0
20240214,173000,80540890180,18250,18250,18250,18250,0
20240214,172900,80540890180,18250,18250,18250,18250,0
20240214,172800,80540890180,18250,18250,18250,18250,0
20240214,172700,80540890180,18250,18250,18250,18250,0
20240214,172600,80540890180,18250,18250,18250,18250,0
20240214,172500,80540890180,18250,18250,18250,18250,0
20240214,172400,80540890180,18250,18250,18250,18250,0
20240214,172300,80540890180,18250,18250,18250,18250,0
20240214,172200,80540890180,18250,18250,18250,18250,0
20240214,172100,80540890180,18250,18250,18250,18250,0
20240214,172000,80540890180,18250,18250,18250,18250,0
20240214,171900,80540890180,18250,18250,18250,18250,0
20240214,171800,80540890180,18250,18250,18250,18250,0
20240214,171700,80540890180,18250,18250,18250,18250,0
20240214,171600,80540890180,18250,18250,18250,18250,0
20240214,171500,80540890180,18250,18250,18250,18250,0
20240214,171400,80540890180,18250,18250,18250,18250,0
20240214,171300,80540890180,18250,18250,18250,18250,0
20240214,171200,80540890180,18250,18250,18250,18250,0
20240214,171100,80540890180,18250,18250,18250,18250,0
20240214,171000,80540890180,18250,18250,18250,18250,0
20240214,170900,80540890180,18250,18250,18250,18250,0
20240214,170800,80540890180,18250,18250,18250,18250,0
20240214,170700,80540890180,18250,18250,18250,18250,0
20240214,170600,80540890180,18250,18250,18250,18250,0
20240214,170500,80540890180,18250,18250,18250,18250,0
20240214,170400,80540890180,18250,18250,18250,18250,48463
20240214,170300,80540890180,18250,18250,18250,18250,0
20240214,170200,80540890180,18250,18250,18250,18250,0
20240214,170100,80540890180,18250,18250,18250,18250,0
20240214,170000,80540890180,18250,18250,18250,18250,0
20240214,165900,80540890180,18250,18250,18250,18250,0
20240214,165800,80540890180,18250,18250,18250,18250,0
20240214,165700,80540890180,18250,18250,18250,18250,0
20240214,165600,80540890180,18250,18250,18250,18250,0
20240214,165500,80540890180,18250,18250,18250,18250,0
20240214,165400,80540890180,18250,18250,18250,18250,0
20240214,165300,80540890180,18250,18250,18250,18250,0
20240214,165200,80540890180,18250,18250,18250,18250,0
20240214,165100,80540890180,18250,18250,18250,18250,0
20240214,165000,80540890180,18250,18250,18250,18250,0
20240214,164900,80540890180,18250,18250,18250,18250,0
20240214,164800,80540890180,18250,18250,18250,18250,0
20240214,164700,80540890180,18250,18250,18250,18250,0
20240214,164600,80540890180,18250,18250,18250,18250,0
20240214,164500,80540890180,18250,18250,18250,18250,0
20240214,164400,80540890180,18250,18250,18250,18250,0
20240214,164300,80540890180,18250,18250,18250,18250,0
20240214,164200,80540890180,18250,18250,18250,18250,0
20240214,164100,80540890180,18250,18250,18250,18250,0
20240214,164000,80540890180,18250,18250,18250,18250,0
20240214,163900,80540890180,18250,18250,18250,18250,0
20240214,163800,80540890180,18250,18250,18250,18250,0
20240214,163700,80540890180,18250,18250,18250,18250,0
20240214,163600,80540890180,18250,18250,18250,18250,0
20240214,163500,80540890180,18250,18250,18250,18250,0
20240214,163400,80540890180,18250,18250,18250,18250,48463
20240214,163300,80540890180,18250,18250,18250,18250,0
20240214,163200,80540890180,18250,18250,18250,18250,0
20240214,163100,80540890180,18250,18250,18250,18250,0
20240214,163000,80540890180,18250,18250,18250,18250,0
20240214,162900,80540890180,18250,18250,18250,18250,0
20240214,162800,80540890180,18250,18250,18250,18250,0
20240214,162700,80540890180,18250,18250,18250,18250,0
20240214,162600,80540890180,18250,18250,18250,18250,0
20240214,162500,80540890180,18250,18250,18250,18250,0
20240214,162400,80540890180,18250,18250,18250,18250,0
20240214,162300,80540890180,18250,18250,18250,18250,0
20240214,162200,80540890180,18250,18250,18250,18250,0
20240214,162100,80540890180,18250,18250,18250,18250,0
20240214,162000,80540890180,18250,18250,18250,18250,0
20240214,161900,80540890180,18250,18250,18250,18250,0
20240214,161800,80540890180,18250,18250,18250,18250,0
20240214,161700,80540890180,18250,18250,18250,18250,0
20240214,161600,80540890180,18250,18250,18250,18250,0
20240214,161500,80540890180,18250,18250,18250,18250,0
20240214,161400,80540890180,18250,18250,18250,18250,0
20240214,161300,80540890180,18250,18250,18250,18250,0
20240214,161200,80540890180,18250,18250,18250,18250,0
20240214,161100,80540890180,18250,18250,18250,18250,0
20240214,161000,80540890180,18250,18250,18250,18250,0
20240214,160900,80540890180,18250,18250,18250,18250,0
20240214,160800,80540890180,18250,18250,18250,18250,0
20240214,160700,80540890180,18250,18250,18250,18250,0
20240214,160600,80540890180,18250,18250,18250,18250,0
20240214,160500,80540890180,18250,18250,18250,18250,0
20240214,160400,80540890180,18250,18250,18250,18250,48463
20240214,160300,80540890180,18250,18250,18250,18250,0
20240214,160200,80540890180,18250,18250,18250,18250,0
20240214,160100,80540890180,18250,18250,18250,18250,0
20240214,160000,80540890180,18250,18250,18250,18250,0
20240214,155900,80540890180,18250,18250,18250,18250,0
20240214,155800,80540890180,18250,18250,18250,18250,0
20240214,155700,80540890180,18250,18250,18250,18250,0
20240214,155600,80540890180,18250,18250,18250,18250,0
20240214,155500,80540890180,18250,18250,18250,18250,0
20240214,155400,80540890180,18250,18250,18250,18250,0
20240214,155300,80540890180,18250,18250,18250,18250,0
20240214,155200,80540890180,18250,18250,18250,18250,0
20240214,155100,80540890180,18250,18250,18250,18250,0
20240214,155000,80540890180,18250,18250,18250,18250,0
20240214,154900,80540890180,18250,18250,18250,18250,0
20240214,154800,80540890180,18250,18250,18250,18250,0
20240214,154700,80540890180,18250,18250,18250,18250,0
20240214,154600,80540890180,18250,18250,18250,18250,0
20240214,154500,80540890180,18250,18250,18250,18250,0
20240214,154400,80540890180,18250,18250,18250,18250,0
20240214,154300,80540890180,18250,18250,18250,18250,0
20240214,154200,80540890180,18250,18250,18250,18250,0
20240214,154100,80540890180,18250,18250,18250,18250,0
20240214,154000,80540890180,18250,18250,18250,18250,0
20240214,153900,80540890180,18250,18250,18250,18250,0
20240214,153800,80540890180,18250,18250,18250,18250,0
20240214,153700,80540890180,18250,18250,18250,18250,0
20240214,153600,80540890180,18250,18250,18250,18250,0
20240214,153500,80540890180,18250,18250,18250,18250,0
20240214,153400,80540890180,18250,18250,18250,18250,48463
20240214,153300,80540890180,18250,18250,18250,18250,0
20240214,153200,80540890180,18250,18250,18250,18250,0
20240214,153100,80540890180,18250,18250,18250,18250,0
20240214,153000,80540890180,18250,18250,18250,18250,48463
20240214,152900,79656440430,18290,18290,18290,18290,0
20240214,152800,79656440430,18290,18290,18290,18290,0
20240214,152700,79656440430,18290,18290,18290,18290,0
20240214,152600,79656440430,18290,18290,18290,18290,0
20240214,152500,79656440430,18290,18290,18290,18290,0
20240214,152400,79656440430,18290,18290,18290,18290,0
20240214,152300,79656440430,18290,18290,18290,18290,0
20240214,152200,79656440430,18290,18290,18290,18290,0
20240214,152100,79656440430,18290,18290,18290,18290,0
20240214,152000,79656440430,18290,18290,18290,18290,0
20240214,151900,79656440430,18290,18240,18300,18230,9669
20240214,151800,79479828090,18240,18270,18270,18240,5780
20240214,151700,79374343340,18270,18220,18270,18220,8198
20240214,151600,79224815590,18230,18240,18250,18220,12413
20240214,151500,78998501620,18240,18240,18250,18230,6905
20240214,151400,78872541370,18250,18280,18290,18200,30634
20240214,151300,78314106110,18280,18310,18320,18280,17161
20240214,151200,78000052720,18310,18320,18330,18310,4705
20240214,151100,77913854480,18330,18320,18330,18310,8686
20240214,151000,77754715190,18320,18330,18350,18320,4762
20240214,150900,77667407630,18330,18320,18340,18310,6992
20240214,150800,77539306180,18320,18320,18330,18310,6489
20240214,150700,77420421310,18330,18330,18340,18310,6295
20240214,150600,77305063110,18330,18310,18330,18310,3770
20240214,150500,77236003680,18310,18340,18340,18310,8811
20240214,150400,77074556770,18340,18330,18340,18330,5464
20240214,150300,76974363040,18330,18310,18340,18310,9990
20240214,150200,76791316150,18310,18290,18310,18290,4972
20240214,150100,76700334320,18300,18310,18320,18290,4472
20240214,150000,76618487590,18310,18300,18320,18300,2782
20240214,145900,76567559420,18310,18310,18310,18290,2670
20240214,145800,76518689910,18310,18330,18330,18290,13236
20240214,145700,76276389760,18320,18340,18340,18320,7850
20240214,145600,76132529460,18340,18340,18350,18330,4810
20240214,145500,76044310290,18340,18360,18360,18340,3094
20240214,145400,75987534090,18350,18370,18370,18340,6681
20240214,145300,75864905570,18360,18380,18390,18360,4422
20240214,145200,75783662460,18380,18350,18380,18330,18241
20240214,145100,75448941720,18350,18350,18350,18330,3037
20240214,145000,75393237760,18350,18350,18360,18330,5676
20240214,144900,75289108300,18350,18350,18360,18350,4279
20240214,144800,75210582140,18360,18360,18370,18350,3525
20240214,144700,75145879520,18370,18350,18370,18350,5665
20240214,144600,75041879530,18360,18360,18360,18350,2576
20240214,144500,74994604270,18360,18360,18370,18350,6996
20240214,144400,74866190030,18360,18380,18390,18360,8712
20240214,144300,74706143010,18380,18370,18390,18370,2996
20240214,144200,74651078560,18370,18390,18390,18370,4838
20240214,144100,74562157840,18390,18410,18420,18390,14187
20240214,144000,74301093060,18410,18410,18420,18400,8218
20240214,143900,74149794760,18410,18390,18420,18390,17068
20240214,143800,73835640320,18400,18400,18410,18390,5599
20240214,143700,73732599600,18400,18390,18400,18390,6162
20240214,143600,73619243650,18390,18400,18410,18380,7798
20240214,143500,73475774970,18400,18380,18400,18360,23002
20240214,143400,73052787040,18380,18370,18390,18360,5982
20240214,143300,72942845300,18370,18390,18390,18370,6024
20240214,143200,72832125570,18390,18380,18390,18360,9125
20240214,143100,72664451720,18380,18370,18380,18350,8682
20240214,143000,72504999170,18360,18350,18360,18350,4177
20240214,142900,72428322820,18350,18330,18350,18330,5369
20240214,142800,72329846430,18340,18350,18370,18340,5557
20240214,142700,72227842050,18350,18340,18360,18330,6498
20240214,142600,72108627800,18340,18300,18340,18300,13674
20240214,142500,71858206890,18300,18300,18300,18290,2824
20240214,142400,71806535140,18300,18270,18300,18270,3671
20240214,142300,71739407720,18280,18290,18290,18270,3282
20240214,142200,71679417640,18290,18300,18300,18280,2129
20240214,142100,71640476450,18300,18270,18300,18260,8970
20240214,142000,71476501460,18270,18290,18290,18260,3772
20240214,141900,71407557510,18290,18290,18300,18280,4125
20240214,141800,71332100840,18290,18300,18300,18290,2016
20240214,141700,71295224980,18300,18310,18310,18300,3294
20240214,141600,71234941950,18310,18310,18320,18300,7058
20240214,141500,71105716550,18300,18280,18300,18280,2575
20240214,141400,71058616480,18280,18290,18290,18280,1560
20240214,141300,71030092730,18290,18270,18300,18270,3423
20240214,141200,70967505360,18270,18290,18290,18260,6432
20240214,141100,70849958220,18280,18290,18300,18270,9930
20240214,141000,70668385150,18300,18320,18330,18300,10391
20240214,140900,70478065550,18330,18360,18360,18320,7565
20240214,140800,70339357460,18350,18400,18400,18350,17393
20240214,140700,70019826570,18400,18380,18400,18360,13212
20240214,140600,69777000410,18380,18340,18400,18340,14802
20240214,140500,69505002820,18340,18340,18360,18330,5703
20240214,140400,69400382860,18350,18340,18350,18330,4079
20240214,140300,69325591000,18330,18330,18340,18320,3996
20240214,140200,69252339450,18330,18330,18340,18320,5765
20240214,140100,69146676300,18330,18350,18350,18330,3392
20240214,140000,69084478540,18350,18320,18370,18320,11720
20240214,135900,68869476910,18330,18330,18340,18320,5874
20240214,135800,68761812860,18320,18310,18330,18300,4619
20240214,135700,68677220280,18320,18300,18330,18290,7700
20240214,135600,68536260170,18300,18310,18310,18290,4892
20240214,135500,68446725430,18310,18300,18330,18300,14159
20240214,135400,68187377240,18310,18270,18310,18260,5551
20240214,135300,68085873980,18280,18330,18330,18260,7047
20240214,135200,67956845490,18330,18220,18330,18220,13805
20240214,135100,67704588400,18230,18200,18230,18180,9898
20240214,135000,67524435870,18200,18180,18200,18180,2931
20240214,134900,67471132900,18180,18200,18200,18170,3346
20240214,134800,67410273720,18200,18220,18230,18190,5333
20240214,134700,67313172820,18220,18250,18250,18220,1994
20240214,134600,67276818900,18250,18200,18250,18200,5237
20240214,134500,67181321390,18200,18180,18200,18180,3148
20240214,134400,67124045950,18190,18180,18190,18160,3654
20240214,134300,67057633620,18180,18190,18190,18170,1515
20240214,134200,67030085410,18190,18190,18200,18150,12204
20240214,134100,66808328420,18190,18200,18210,18190,6853
20240214,134000,66683642320,18200,18200,18200,18190,4360
20240214,133900,66604314420,18200,18200,18220,18190,3411
20240214,133800,66542252320,18200,18200,18210,18200,4847
20240214,133700,66454021660,18210,18260,18260,18200,7473
20240214,133600,66317823680,18270,18250,18280,18250,2527
20240214,133500,66271675300,18250,18240,18250,18230,4394
20240214,133400,66191511520,18230,18190,18240,18190,9319
20240214,133300,66021746250,18200,18200,18210,18190,2714
20240214,133200,65972356510,18200,18200,18200,18190,1718
20240214,133100,65941092010,18200,18180,18210,18170,4801
20240214,133000,65853736210,18180,18180,18180,18160,3965
20240214,132900,65781695460,18180,18190,18190,18170,5638
20240214,132800,65679217590,18190,18190,18200,18170,4468
20240214,132700,65597964760,18190,18220,18220,18170,4126
20240214,132600,65522900200,18220,18170,18220,18170,7125
20240214,132500,65393324460,18170,18210,18220,18160,7540
20240214,132400,65256212490,18210,18240,18240,18210,7366
20240214,132300,65121939180,18240,18230,18240,18220,4789
20240214,132200,65034628570,18230,18230,18240,18210,8754
20240214,132100,64875090140,18230,18220,18250,18220,4048
20240214,132000,64801287970,18230,18150,18280,18130,32006
20240214,131900,64219228000,18150,18170,18180,18150,10025
20240214,131800,64037154780,18170,18200,18210,18160,16192
20240214,131700,63742790990,18210,18230,18240,18190,16438
20240214,131600,63443483110,18240,18320,18320,18230,22369
20240214,131500,63035082660,18320,18250,18330,18250,6635
20240214,131400,62913829680,18260,18260,18270,18250,10151
20240214,131300,62728467680,18260,18290,18300,18260,10511
20240214,131200,62536353020,18290,18370,18370,18290,17092
20240214,131100,62223044340,18370,18390,18410,18350,17459
20240214,131000,61902015960,18390,18350,18390,18350,18475
20240214,130900,61562611150,18360,18340,18360,18340,12318
20240214,130800,61336554340,18340,18300,18370,18300,21295
20240214,130700,60945915870,18300,18290,18310,18260,12351
20240214,130600,60720158220,18290,18330,18340,18290,10426
20240214,130500,60529217880,18330,18330,18340,18310,7085
20240214,130400,60399389430,18330,18260,18330,18250,9198
20240214,130300,60231058470,18260,18240,18260,18230,5177
20240214,130200,60136590330,18250,18270,18270,18240,4716
20240214,130100,60050511170,18260,18200,18300,18190,18945
20240214,130000,59705117190,18190,18230,18240,18180,37062
20240214,125900,59030531970,18230,18250,18260,18230,8960
20240214,125800,58867024230,18250,18240,18270,18220,17710
20240214,125700,58544004520,18250,18260,18290,18240,10734
20240214,125600,58347969900,18270,18330,18330,18250,15765
20240214,125500,58059605420,18330,18300,18350,18280,12465
20240214,125400,57831389590,18290,18260,18320,18240,13974
20240214,125300,57575964790,18250,18280,18280,18210,40431
20240214,125200,56838234380,18270,18380,18400,18270,37491
20240214,125100,56151439650,18380,18370,18380,18350,10387
20240214,125000,55960751570,18370,18390,18400,18330,15939
20240214,124900,55668117720,18400,18400,18430,18370,12462
20240214,124800,55438815070,18410,18410,18450,18360,29333
20240214,124700,54898817780,18410,18350,18440,18320,38943
20240214,124600,54183708680,18350,18430,18430,18350,17731
20240214,124500,53857614660,18430,18390,18470,18320,59291
20240214,124400,52766958090,18390,18360,18400,18350,14779
20240214,124300,52495282800,18360,18420,18440,18340,47821
20240214,124200,51616203560,18430,18390,18460,18390,24603
20240214,124100,51162747210,18430,18470,18480,18390,54284
20240214,124000,50162644860,18470,18470,18530,18400,80280
20240214,123900,48679992770,18470,18490,18500,18430,25259
20240214,123800,48213847200,18500,18410,18500,18400,39066
20240214,123700,47493595940,18410,18470,18480,18400,59504
20240214,123600,46396761030,18470,18500,18530,18420,115667
20240214,123500,44259294110,18500,18470,18500,18370,105593
20240214,123400,42311261470,18460,18400,18490,18390,126714
20240214,123300,39973818570,18400,18250,18430,18250,165051
20240214,123200,36945687590,18260,18070,18260,18070,135649
20240214,123100,34481809980,18070,18050,18070,18050,6431
20240214,123000,34365687840,18050,18030,18070,18020,9756
20240214,122900,34189623230,18030,18010,18030,18010,3042
20240214,122800,34134803890,18020,18040,18040,18010,4019
20240214,122700,34062371010,18040,18050,18050,18030,3784
20240214,122600,33994100720,18040,18030,18050,18020,7203
20240214,122500,33864192720,18030,18020,18030,18020,1673
20240214,122400,33834041010,18030,18010,18030,18010,8683
20240214,122300,33677593040,18000,17960,18000,17960,7002
20240214,122200,33551618190,17960,17970,17970,17960,2581
20240214,122100,33505251260,17970,18000,18000,17970,3625
20240214,122000,33440050930,18000,17940,18000,17930,5225
20240214,121900,33346205250,17940,17940,17940,17930,2154
20240214,121800,33307576990,17940,17940,17950,17930,4434
20240214,121700,33228044510,17940,17960,17960,17930,1685
20240214,121600,33197805570,17960,17960,17980,17950,1177
20240214,121500,33176660570,17970,17950,17970,17920,5532
20240214,121400,33077400810,17950,17940,17950,17930,4883
20240214,121300,32989801540,17930,17950,17960,17920,2753
20240214,121200,32940417200,17950,17950,17960,17930,1913
20240214,121100,32906090300,17960,17950,17960,17940,1609
20240214,121000,32877209870,17950,17960,17960,17940,1256
20240214,120900,32854663380,17950,17960,17970,17950,346
20240214,120800,32848448640,17960,17910,17960,17910,3253
20240214,120700,32790123970,17910,17950,17950,17910,1347
20240214,120600,32765980290,17930,17980,17980,17900,8479
20240214,120500,32613917190,17980,17980,17980,17970,1204
20240214,120400,32592273570,17980,17970,17980,17970,1712
20240214,120300,32561503610,17970,17980,17980,17960,2380
20240214,120200,32518732120,17980,17960,17980,17960,1759
20240214,120100,32487118290,17960,17940,17960,17930,1562
20240214,120000,32459082000,17940,17890,17940,17890,4416
20240214,115900,32379999250,17890,17900,17910,17880,8900
20240214,115800,32220795810,17900,17900,17910,17890,2246
20240214,115700,32180593160,17910,17910,17910,17900,778
20240214,115600,32166661680,17910,17910,17920,17910,1557
20240214,115500,32138774260,17910,17910,17920,17900,2343
20240214,115400,32096818070,17910,17920,17930,17900,2016
20240214,115300,32060702770,17920,17920,17930,17910,1279
20240214,115200,32037783920,17920,17900,17920,17890,2592
20240214,115100,31991361360,17900,17930,17930,17900,8572
20240214,115000,31837830800,17920,17940,17940,17910,6217
20240214,114900,31726384500,17940,17960,17980,17940,5124
20240214,114800,31634381700,17960,17940,17960,17920,1937
20240214,114700,31599641580,17940,17960,17960,17920,12567
20240214,114600,31374170420,17970,17980,18010,17970,8370
20240214,114500,31223631380,17980,18000,18000,17970,5989
20240214,114400,31115913610,18000,17990,18000,17980,2986
20240214,114300,31062190320,17990,17990,18000,17970,3528
20240214,114200,30998739930,18000,18020,18030,17990,4212
20240214,114100,30922879510,18030,18080,18090,18020,17314
20240214,114000,30610199090,18080,18030,18080,18030,20854
20240214,113900,30233634540,18030,17970,18040,17970,21499
20240214,113800,29846613640,17970,17980,17990,17970,5199
20240214,113700,29753166850,17980,17970,17980,17970,2911
20240214,113600,29700827430,17980,17990,17990,17970,4614
20240214,113500,29617864610,17990,17980,17990,17980,1912
20240214,113400,29583486030,17980,17970,17980,17970,1581
20240214,113300,29555067770,17970,17990,17990,17970,2909
20240214,113200,29502763690,17980,17980,17990,17980,1843
20240214,113100,29469622370,17990,17970,17990,17970,3440
20240214,113000,29407773170,17970,17970,17980,17960,1588
20240214,112900,29379236880,17970,17950,17980,17930,8551
20240214,112800,29225769120,17950,17960,17960,17950,1870
20240214,112700,29192197010,17960,17980,17980,17960,4838
20240214,112600,29105259420,17990,17960,17990,17960,3003
20240214,112500,29051267340,17960,17970,17990,17960,3586
20240214,112400,28986819980,17960,17980,17990,17940,8043
20240214,112300,28842299910,17980,18030,18040,17980,7724
20240214,112200,28703221170,18020,18040,18040,18020,3300
20240214,112100,28643709390,18030,18010,18040,18010,6081
20240214,112000,28534102130,18010,18030,18040,18000,7426
20240214,111900,28400284330,18040,18040,18050,18030,9757
20240214,111800,28224270070,18040,18020,18040,18010,13341
20240214,111700,27983691670,18020,18000,18040,17990,11149
20240214,111600,27782739230,18010,18000,18010,17990,9359
20240214,111500,27614293520,18000,17980,18010,17980,4673
20240214,111400,27530207540,17980,17950,17980,17950,8560
20240214,111300,27376414920,17950,18030,18040,17950,26163
20240214,111200,26905725820,18020,17980,18030,17970,32910
20240214,111100,26313454430,17980,17950,17980,17940,10857
20240214,111000,26118395750,17950,17910,17960,17910,4211
20240214,110900,26042843840,17910,17960,17970,17900,6816
20240214,110800,25920626870,17970,17970,17970,17960,5558
20240214,110700,25820763780,17970,17950,17970,17940,14490
20240214,110600,25560608820,17950,17920,17950,17920,13372
20240214,110500,25320760350,17920,17870,17920,17860,15627
20240214,110400,25041283170,17870,17880,17900,17870,6803
20240214,110300,24919653300,17880,17890,17890,17870,8134
20240214,110200,24774202720,17900,17890,17900,17870,6680
20240214,110100,24654719110,17890,17940,17940,17890,8949
20240214,110000,24494357350,17940,17860,17950,17860,34450
20240214,105900,23877196470,17870,17830,17880,17820,16224
20240214,105800,23587544410,17830,17820,17850,17800,9856
20240214,105700,23411836220,17820,17780,17830,17780,4178
20240214,105600,23337447070,17770,17800,17810,17770,3055
20240214,105500,23283119870,17810,17820,17840,17800,4952
20240214,105400,23194852700,17820,17800,17830,17780,6914
20240214,105300,23071685020,17800,17760,17810,17750,7086
20240214,105200,22945673250,17760,17750,17760,17730,2636
20240214,105100,22898894940,17740,17720,17750,17710,1895
20240214,105000,22865288320,17720,17750,17750,17700,6773
20240214,104900,22745290780,17750,17740,17760,17740,1189
20240214,104800,22724177420,17750,17730,17760,17720,5498
20240214,104700,22626656730,17730,17670,17740,17670,4648
20240214,104600,22544326370,17670,17730,17730,17670,8191
20240214,104500,22399370880,17740,17730,17740,17720,4418
20240214,104400,22321043420,17740,17780,17780,17730,7396
20240214,104300,22189651900,17770,17740,17770,17740,4008
20240214,104200,22118473860,17730,17700,17750,17700,6217
20240214,104100,22008304090,17690,17700,17720,17690,3683
20240214,104000,21943111700,17690,17720,17720,17690,2212
20240214,103900,21903947860,17710,17710,17720,17690,2690
20240214,103800,21856316970,17700,17720,17720,17700,1091
20240214,103700,21836998000,17720,17690,17720,17680,4075
20240214,103600,21764922400,17680,17680,17730,17670,4952
20240214,103500,21677292700,17690,17720,17730,17670,11535
20240214,103400,21473177880,17720,17740,17750,17720,2233
20240214,103300,21433590330,17740,17760,17760,17720,5220
20240214,103200,21341037270,17760,17740,17780,17740,1891
20240214,103100,21307446680,17730,17800,17800,17700,15151
20240214,103000,21038906160,17810,17810,17810,17750,11536
20240214,102900,20833770320,17810,17840,17850,17800,9015
20240214,102800,20672987410,17840,17840,17850,17830,3664
20240214,102700,20607618240,17840,17830,17850,17830,5451
20240214,102600,20510385040,17840,17830,17840,17830,4092
20240214,102500,20437397370,17830,17860,17860,17830,9201
20240214,102400,20273242080,17850,17800,17850,17800,4449
20240214,102300,20193901220,17810,17870,17870,17800,12902
20240214,102200,19963669660,17870,17860,17870,17840,9596
20240214,102100,19792294110,17860,17800,17870,17800,20253
20240214,102000,19430983410,17800,17760,17800,17750,5464
20240214,101900,19333855420,17760,17720,17770,17720,4936
20240214,101800,19246303960,17730,17780,17790,17720,9102
20240214,101700,19084727140,17780,17830,17830,17780,7683
20240214,101600,18947866150,17830,17820,17850,17810,11699
20240214,101500,18739287060,17830,17830,17870,17810,27361
20240214,101400,18251203360,17830,17800,17830,17800,9721
20240214,101300,18078049260,17800,17720,17830,17720,36423
20240214,101200,17430241220,17720,17730,17740,17710,4519
20240214,101100,17350155420,17730,17730,17740,17720,8360
20240214,101000,17201929520,17730,17690,17740,17690,7417
20240214,100900,17070460740,17700,17740,17740,17690,6923
20240214,100800,16947832660,17740,17740,17760,17720,12096
20240214,100700,16733228700,17740,17690,17740,17680,13761
20240214,100600,16489600820,17690,17660,17700,17660,8532
20240214,100500,16338715670,17670,17640,17670,17630,7317
20240214,100400,16209565490,17640,17650,17650,17620,3387
20240214,100300,16149831060,17650,17530,17650,17530,12445
20240214,100200,15930943060,17530,17580,17580,17530,8975
20240214,100100,15773371290,17580,17620,17630,17570,13625
20240214,100000,15533584560,17620,17650,17660,17620,3833
20240214,095900,15465973090,17640,17640,17670,17610,17436
20240214,095800,15158419250,17640,17670,17670,17630,6424
20240214,095700,15045071520,17660,17650,17660,17650,4143
20240214,095600,14971911680,17650,17630,17660,17630,6769
20240214,095500,14852448450,17640,17620,17650,17600,6287
20240214,095400,14741675110,17610,17580,17610,17560,2738
20240214,095300,14693548490,17560,17580,17600,17540,12966
20240214,095200,14465798130,17580,17610,17620,17580,11076
20240214,095100,14270810740,17620,17660,17660,17600,11918
20240214,095000,14060747360,17670,17580,17690,17570,14942
20240214,094900,13797439510,17590,17590,17600,17580,5247
20240214,094800,13705153230,17590,17560,17630,17540,12117
20240214,094700,13492175990,17550,17610,17670,17550,37300
20240214,094600,12835228530,17620,17730,17750,17610,27726
20240214,094500,12344946910,17720,17780,17790,17720,41346
20240214,094400,11610256020,17770,17700,17790,17690,43215
20240214,094300,10843179370,17710,17660,17740,17660,38468
20240214,094200,10162108130,17660,17630,17680,17610,26654
20240214,094100,9691935920,17630,17520,17680,17520,48042
20240214,094000,8845727710,17520,17490,17520,17460,14707
20240214,093900,8588542050,17480,17440,17530,17440,25717
20240214,093800,8138708230,17450,17360,17460,17360,11255
20240214,093700,7942678920,17360,17360,17370,17290,9989
20240214,093600,7769630950,17360,17330,17380,17320,8606
20240214,093500,7620287860,17330,17310,17330,17290,6416
20240214,093400,7509248810,17310,17280,17310,17270,4366
20240214,093300,7433748140,17270,17270,17280,17250,3753
20240214,093200,7368966840,17270,17230,17280,17230,10275
20240214,093100,7191725240,17230,17190,17240,17170,10394
20240214,093000,7012926620,17190,17190,17190,17180,4254
20240214,092900,6939807470,17190,17220,17220,17180,7702
20240214,092800,6807343960,17230,17160,17230,17150,8202
20240214,092700,6666423620,17160,17150,17180,17130,12048
20240214,092600,6459838360,17150,17190,17190,17140,5740
20240214,092500,6361336320,17180,17210,17240,17180,8108
20240214,092400,6221723170,17220,17170,17230,17160,5812
20240214,092300,6121817810,17160,17150,17160,17140,5181
20240214,092200,6032954210,17150,17200,17200,17140,4726
20240214,092100,5951820600,17190,17140,17190,17120,10175
20240214,092000,5777436850,17140,17150,17150,17130,4625
20240214,091900,5698185380,17130,17200,17230,17130,22458
20240214,091800,5312647220,17200,17200,17220,17190,2910
20240214,091700,5262585070,17200,17160,17200,17160,10981
20240214,091600,5073983890,17160,17190,17190,17160,10939
20240214,091500,4886165110,17190,17290,17290,17190,16301
20240214,091400,4605233570,17290,17230,17290,17230,6707
20240214,091300,4489436100,17230,17200,17250,17200,7235
20240214,091200,4364788030,17210,17190,17220,17180,9280
20240214,091100,4205174580,17190,17130,17240,17130,9187
20240214,091000,4047430240,17140,17170,17170,17130,11978
20240214,090900,3842103400,17170,17210,17230,17160,12953
20240214,090800,3619432490,17240,17110,17240,17110,21627
20240214,090700,3247979270,17120,17130,17140,17100,9424
20240214,090600,3086665960,17090,17140,17140,17090,13176
20240214,090500,2861087700,17130,17140,17170,17130,16926
20240214,090400,2570847030,17140,17040,17150,17040,12898
20240214,090300,2350317580,17030,17070,17090,17030,18301
20240214,090200,2038059850,17040,16960,17070,16960,13767
20240214,090100,1803801510,16960,16970,17050,16940,20048
20240214,090000,1463170750,16970,17000,17030,16910,85652