stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,203900,41740685130,8070,8070,8070,8070,105281
20240214,203800,41740685130,8070,8070,8070,8070,0
20240214,203700,41740685130,8070,8070,8070,8070,0
20240214,203600,41740685130,8070,8070,8070,8070,0
20240214,203500,41740685130,8070,8070,8070,8070,0
20240214,203400,41740685130,8070,8070,8070,8070,0
20240214,203300,41740685130,8070,8070,8070,8070,0
20240214,203200,41740685130,8070,8070,8070,8070,0
20240214,203100,41740685130,8070,8070,8070,8070,0
20240214,203000,41740685130,8070,8070,8070,8070,0
20240214,202900,41740685130,8070,8070,8070,8070,0
20240214,202800,41740685130,8070,8070,8070,8070,0
20240214,202700,41740685130,8070,8070,8070,8070,0
20240214,202600,41740685130,8070,8070,8070,8070,0
20240214,202500,41740685130,8070,8070,8070,8070,0
20240214,202400,41740685130,8070,8070,8070,8070,0
20240214,202300,41740685130,8070,8070,8070,8070,0
20240214,202200,41740685130,8070,8070,8070,8070,0
20240214,202100,41740685130,8070,8070,8070,8070,0
20240214,202000,41740685130,8070,8070,8070,8070,0
20240214,201900,41740685130,8070,8070,8070,8070,0
20240214,201800,41740685130,8070,8070,8070,8070,0
20240214,201700,41740685130,8070,8070,8070,8070,0
20240214,201600,41740685130,8070,8070,8070,8070,0
20240214,201500,41740685130,8070,8070,8070,8070,0
20240214,201400,41740685130,8070,8070,8070,8070,0
20240214,201300,41740685130,8070,8070,8070,8070,0
20240214,201200,41740685130,8070,8070,8070,8070,0
20240214,201100,41740685130,8070,8070,8070,8070,0
20240214,201000,41740685130,8070,8070,8070,8070,0
20240214,200900,41740685130,8070,8070,8070,8070,105281
20240214,200800,41740685130,8070,8070,8070,8070,0
20240214,200700,41740685130,8070,8070,8070,8070,0
20240214,200600,41740685130,8070,8070,8070,8070,0
20240214,200500,41740685130,8070,8070,8070,8070,0
20240214,200400,41740685130,8070,8070,8070,8070,0
20240214,200300,41740685130,8070,8070,8070,8070,0
20240214,200200,41740685130,8070,8070,8070,8070,0
20240214,200100,41740685130,8070,8070,8070,8070,0
20240214,200000,41740685130,8070,8070,8070,8070,0
20240214,195900,41740685130,8070,8070,8070,8070,0
20240214,195800,41740685130,8070,8070,8070,8070,0
20240214,195700,41740685130,8070,8070,8070,8070,0
20240214,195600,41740685130,8070,8070,8070,8070,0
20240214,195500,41740685130,8070,8070,8070,8070,0
20240214,195400,41740685130,8070,8070,8070,8070,0
20240214,195300,41740685130,8070,8070,8070,8070,0
20240214,195200,41740685130,8070,8070,8070,8070,0
20240214,195100,41740685130,8070,8070,8070,8070,0
20240214,195000,41740685130,8070,8070,8070,8070,0
20240214,194900,41740685130,8070,8070,8070,8070,0
20240214,194800,41740685130,8070,8070,8070,8070,0
20240214,194700,41740685130,8070,8070,8070,8070,0
20240214,194600,41740685130,8070,8070,8070,8070,0
20240214,194500,41740685130,8070,8070,8070,8070,0
20240214,194400,41740685130,8070,8070,8070,8070,0
20240214,194300,41740685130,8070,8070,8070,8070,0
20240214,194200,41740685130,8070,8070,8070,8070,0
20240214,194100,41740685130,8070,8070,8070,8070,0
20240214,194000,41740685130,8070,8070,8070,8070,0
20240214,193900,41740685130,8070,8070,8070,8070,105281
20240214,193800,41740685130,8070,8070,8070,8070,0
20240214,193700,41740685130,8070,8070,8070,8070,0
20240214,193600,41740685130,8070,8070,8070,8070,0
20240214,193500,41740685130,8070,8070,8070,8070,0
20240214,193400,41740685130,8070,8070,8070,8070,0
20240214,193300,41740685130,8070,8070,8070,8070,0
20240214,193200,41740685130,8070,8070,8070,8070,0
20240214,193100,41740685130,8070,8070,8070,8070,0
20240214,193000,41740685130,8070,8070,8070,8070,0
20240214,192900,41740685130,8070,8070,8070,8070,0
20240214,192800,41740685130,8070,8070,8070,8070,0
20240214,192700,41740685130,8070,8070,8070,8070,0
20240214,192600,41740685130,8070,8070,8070,8070,0
20240214,192500,41740685130,8070,8070,8070,8070,0
20240214,192400,41740685130,8070,8070,8070,8070,0
20240214,192300,41740685130,8070,8070,8070,8070,0
20240214,192200,41740685130,8070,8070,8070,8070,0
20240214,192100,41740685130,8070,8070,8070,8070,0
20240214,192000,41740685130,8070,8070,8070,8070,0
20240214,191900,41740685130,8070,8070,8070,8070,0
20240214,191800,41740685130,8070,8070,8070,8070,0
20240214,191700,41740685130,8070,8070,8070,8070,0
20240214,191600,41740685130,8070,8070,8070,8070,0
20240214,191500,41740685130,8070,8070,8070,8070,0
20240214,191400,41740685130,8070,8070,8070,8070,0
20240214,191300,41740685130,8070,8070,8070,8070,0
20240214,191200,41740685130,8070,8070,8070,8070,0
20240214,191100,41740685130,8070,8070,8070,8070,0
20240214,191000,41740685130,8070,8070,8070,8070,0
20240214,190900,41740685130,8070,8070,8070,8070,105281
20240214,190800,41740685130,8070,8070,8070,8070,0
20240214,190700,41740685130,8070,8070,8070,8070,0
20240214,190600,41740685130,8070,8070,8070,8070,0
20240214,190500,41740685130,8070,8070,8070,8070,0
20240214,190400,41740685130,8070,8070,8070,8070,0
20240214,190300,41740685130,8070,8070,8070,8070,0
20240214,190200,41740685130,8070,8070,8070,8070,0
20240214,190100,41740685130,8070,8070,8070,8070,0
20240214,190000,41740685130,8070,8070,8070,8070,0
20240214,185900,41740685130,8070,8070,8070,8070,0
20240214,185800,41740685130,8070,8070,8070,8070,0
20240214,185700,41740685130,8070,8070,8070,8070,0
20240214,185600,41740685130,8070,8070,8070,8070,0
20240214,185500,41740685130,8070,8070,8070,8070,0
20240214,185400,41740685130,8070,8070,8070,8070,0
20240214,185300,41740685130,8070,8070,8070,8070,0
20240214,185200,41740685130,8070,8070,8070,8070,0
20240214,185100,41740685130,8070,8070,8070,8070,0
20240214,185000,41740685130,8070,8070,8070,8070,0
20240214,184900,41740685130,8070,8070,8070,8070,0
20240214,184800,41740685130,8070,8070,8070,8070,0
20240214,184700,41740685130,8070,8070,8070,8070,0
20240214,184600,41740685130,8070,8070,8070,8070,0
20240214,184500,41740685130,8070,8070,8070,8070,0
20240214,184400,41740685130,8070,8070,8070,8070,0
20240214,184300,41740685130,8070,8070,8070,8070,0
20240214,184200,41740685130,8070,8070,8070,8070,0
20240214,184100,41740685130,8070,8070,8070,8070,0
20240214,184000,41740685130,8070,8070,8070,8070,0
20240214,183900,41740685130,8070,8070,8070,8070,105281
20240214,183800,41740685130,8070,8070,8070,8070,0
20240214,183700,41740685130,8070,8070,8070,8070,0
20240214,183600,41740685130,8070,8070,8070,8070,0
20240214,183500,41740685130,8070,8070,8070,8070,0
20240214,183400,41740685130,8070,8070,8070,8070,0
20240214,183300,41740685130,8070,8070,8070,8070,0
20240214,183200,41740685130,8070,8070,8070,8070,0
20240214,183100,41740685130,8070,8070,8070,8070,0
20240214,183000,41740685130,8070,8070,8070,8070,0
20240214,182900,41740685130,8070,8070,8070,8070,0
20240214,182800,41740685130,8070,8070,8070,8070,0
20240214,182700,41740685130,8070,8070,8070,8070,0
20240214,182600,41740685130,8070,8070,8070,8070,0
20240214,182500,41740685130,8070,8070,8070,8070,0
20240214,182400,41740685130,8070,8070,8070,8070,0
20240214,182300,41740685130,8070,8070,8070,8070,0
20240214,182200,41740685130,8070,8070,8070,8070,0
20240214,182100,41740685130,8070,8070,8070,8070,0
20240214,182000,41740685130,8070,8070,8070,8070,0
20240214,181900,41740685130,8070,8070,8070,8070,0
20240214,181800,41740685130,8070,8070,8070,8070,0
20240214,181700,41740685130,8070,8070,8070,8070,0
20240214,181600,41740685130,8070,8070,8070,8070,0
20240214,181500,41740685130,8070,8070,8070,8070,0
20240214,181400,41740685130,8070,8070,8070,8070,0
20240214,181300,41740685130,8070,8070,8070,8070,0
20240214,181200,41740685130,8070,8070,8070,8070,0
20240214,181100,41740685130,8070,8070,8070,8070,0
20240214,181000,41740685130,8070,8070,8070,8070,0
20240214,180900,41740685130,8070,8070,8070,8070,105281
20240214,180800,41740685130,8070,8070,8070,8070,0
20240214,180700,41740685130,8070,8070,8070,8070,0
20240214,180600,41740685130,8070,8070,8070,8070,0
20240214,180500,41740685130,8070,8070,8070,8070,0
20240214,180400,41740685130,8070,8070,8070,8070,0
20240214,180300,41740685130,8070,8070,8070,8070,0
20240214,180200,41740685130,8070,8070,8070,8070,0
20240214,180100,41740685130,8070,8070,8070,8070,0
20240214,180000,41740685130,8070,8070,8070,8070,0
20240214,175900,41740685130,8070,8070,8070,8070,0
20240214,175800,41740685130,8070,8070,8070,8070,0
20240214,175700,41740685130,8070,8070,8070,8070,0
20240214,175600,41740685130,8070,8070,8070,8070,0
20240214,175500,41740685130,8070,8070,8070,8070,0
20240214,175400,41740685130,8070,8070,8070,8070,0
20240214,175300,41740685130,8070,8070,8070,8070,0
20240214,175200,41740685130,8070,8070,8070,8070,0
20240214,175100,41740685130,8070,8070,8070,8070,0
20240214,175000,41740685130,8070,8070,8070,8070,0
20240214,174900,41740685130,8070,8070,8070,8070,0
20240214,174800,41740685130,8070,8070,8070,8070,0
20240214,174700,41740685130,8070,8070,8070,8070,0
20240214,174600,41740685130,8070,8070,8070,8070,0
20240214,174500,41740685130,8070,8070,8070,8070,0
20240214,174400,41740685130,8070,8070,8070,8070,0
20240214,174300,41740685130,8070,8070,8070,8070,0
20240214,174200,41740685130,8070,8070,8070,8070,0
20240214,174100,41740685130,8070,8070,8070,8070,0
20240214,174000,41740685130,8070,8070,8070,8070,0
20240214,173900,41740685130,8070,8070,8070,8070,105281
20240214,173800,41740685130,8070,8070,8070,8070,0
20240214,173700,41740685130,8070,8070,8070,8070,0
20240214,173600,41740685130,8070,8070,8070,8070,0
20240214,173500,41740685130,8070,8070,8070,8070,0
20240214,173400,41740685130,8070,8070,8070,8070,0
20240214,173300,41740685130,8070,8070,8070,8070,0
20240214,173200,41740685130,8070,8070,8070,8070,0
20240214,173100,41740685130,8070,8070,8070,8070,0
20240214,173000,41740685130,8070,8070,8070,8070,0
20240214,172900,41740685130,8070,8070,8070,8070,0
20240214,172800,41740685130,8070,8070,8070,8070,0
20240214,172700,41740685130,8070,8070,8070,8070,0
20240214,172600,41740685130,8070,8070,8070,8070,0
20240214,172500,41740685130,8070,8070,8070,8070,0
20240214,172400,41740685130,8070,8070,8070,8070,0
20240214,172300,41740685130,8070,8070,8070,8070,0
20240214,172200,41740685130,8070,8070,8070,8070,0
20240214,172100,41740685130,8070,8070,8070,8070,0
20240214,172000,41740685130,8070,8070,8070,8070,0
20240214,171900,41740685130,8070,8070,8070,8070,0
20240214,171800,41740685130,8070,8070,8070,8070,0
20240214,171700,41740685130,8070,8070,8070,8070,0
20240214,171600,41740685130,8070,8070,8070,8070,0
20240214,171500,41740685130,8070,8070,8070,8070,0
20240214,171400,41740685130,8070,8070,8070,8070,0
20240214,171300,41740685130,8070,8070,8070,8070,0
20240214,171200,41740685130,8070,8070,8070,8070,0
20240214,171100,41740685130,8070,8070,8070,8070,0
20240214,171000,41740685130,8070,8070,8070,8070,0
20240214,170900,41740685130,8070,8070,8070,8070,105281
20240214,170800,41740685130,8070,8070,8070,8070,0
20240214,170700,41740685130,8070,8070,8070,8070,0
20240214,170600,41740685130,8070,8070,8070,8070,0
20240214,170500,41740685130,8070,8070,8070,8070,0
20240214,170400,41740685130,8070,8070,8070,8070,0
20240214,170300,41740685130,8070,8070,8070,8070,0
20240214,170200,41740685130,8070,8070,8070,8070,0
20240214,170100,41740685130,8070,8070,8070,8070,0
20240214,170000,41740685130,8070,8070,8070,8070,0
20240214,165900,41740685130,8070,8070,8070,8070,0
20240214,165800,41740685130,8070,8070,8070,8070,0
20240214,165700,41740685130,8070,8070,8070,8070,0
20240214,165600,41740685130,8070,8070,8070,8070,0
20240214,165500,41740685130,8070,8070,8070,8070,0
20240214,165400,41740685130,8070,8070,8070,8070,0
20240214,165300,41740685130,8070,8070,8070,8070,0
20240214,165200,41740685130,8070,8070,8070,8070,0
20240214,165100,41740685130,8070,8070,8070,8070,0
20240214,165000,41740685130,8070,8070,8070,8070,0
20240214,164900,41740685130,8070,8070,8070,8070,0
20240214,164800,41740685130,8070,8070,8070,8070,0
20240214,164700,41740685130,8070,8070,8070,8070,0
20240214,164600,41740685130,8070,8070,8070,8070,0
20240214,164500,41740685130,8070,8070,8070,8070,0
20240214,164400,41740685130,8070,8070,8070,8070,0
20240214,164300,41740685130,8070,8070,8070,8070,0
20240214,164200,41740685130,8070,8070,8070,8070,0
20240214,164100,41740685130,8070,8070,8070,8070,0
20240214,164000,41740685130,8070,8070,8070,8070,0
20240214,163900,41740685130,8070,8070,8070,8070,105281
20240214,163800,41740685130,8070,8070,8070,8070,0
20240214,163700,41740685130,8070,8070,8070,8070,0
20240214,163600,41740685130,8070,8070,8070,8070,0
20240214,163500,41740685130,8070,8070,8070,8070,0
20240214,163400,41740685130,8070,8070,8070,8070,0
20240214,163300,41740685130,8070,8070,8070,8070,0
20240214,163200,41740685130,8070,8070,8070,8070,0
20240214,163100,41740685130,8070,8070,8070,8070,0
20240214,163000,41740685130,8070,8070,8070,8070,0
20240214,162900,41740685130,8070,8070,8070,8070,0
20240214,162800,41740685130,8070,8070,8070,8070,0
20240214,162700,41740685130,8070,8070,8070,8070,0
20240214,162600,41740685130,8070,8070,8070,8070,0
20240214,162500,41740685130,8070,8070,8070,8070,0
20240214,162400,41740685130,8070,8070,8070,8070,0
20240214,162300,41740685130,8070,8070,8070,8070,0
20240214,162200,41740685130,8070,8070,8070,8070,0
20240214,162100,41740685130,8070,8070,8070,8070,0
20240214,162000,41740685130,8070,8070,8070,8070,0
20240214,161900,41740685130,8070,8070,8070,8070,0
20240214,161800,41740685130,8070,8070,8070,8070,0
20240214,161700,41740685130,8070,8070,8070,8070,0
20240214,161600,41740685130,8070,8070,8070,8070,0
20240214,161500,41740685130,8070,8070,8070,8070,0
20240214,161400,41740685130,8070,8070,8070,8070,0
20240214,161300,41740685130,8070,8070,8070,8070,0
20240214,161200,41740685130,8070,8070,8070,8070,0
20240214,161100,41740685130,8070,8070,8070,8070,0
20240214,161000,41740685130,8070,8070,8070,8070,0
20240214,160900,41740685130,8070,8070,8070,8070,105281
20240214,160800,41740685130,8070,8070,8070,8070,0
20240214,160700,41740685130,8070,8070,8070,8070,0
20240214,160600,41740685130,8070,8070,8070,8070,0
20240214,160500,41740685130,8070,8070,8070,8070,0
20240214,160400,41740685130,8070,8070,8070,8070,0
20240214,160300,41740685130,8070,8070,8070,8070,0
20240214,160200,41740685130,8070,8070,8070,8070,0
20240214,160100,41740685130,8070,8070,8070,8070,0
20240214,160000,41740685130,8070,8070,8070,8070,0
20240214,155900,41740685130,8070,8070,8070,8070,0
20240214,155800,41740685130,8070,8070,8070,8070,0
20240214,155700,41740685130,8070,8070,8070,8070,0
20240214,155600,41740685130,8070,8070,8070,8070,0
20240214,155500,41740685130,8070,8070,8070,8070,0
20240214,155400,41740685130,8070,8070,8070,8070,0
20240214,155300,41740685130,8070,8070,8070,8070,0
20240214,155200,41740685130,8070,8070,8070,8070,0
20240214,155100,41740685130,8070,8070,8070,8070,0
20240214,155000,41740685130,8070,8070,8070,8070,0
20240214,154900,41740685130,8070,8070,8070,8070,0
20240214,154800,41740685130,8070,8070,8070,8070,0
20240214,154700,41740685130,8070,8070,8070,8070,0
20240214,154600,41740685130,8070,8070,8070,8070,0
20240214,154500,41740685130,8070,8070,8070,8070,0
20240214,154400,41740685130,8070,8070,8070,8070,0
20240214,154300,41740685130,8070,8070,8070,8070,0
20240214,154200,41740685130,8070,8070,8070,8070,0
20240214,154100,41740685130,8070,8070,8070,8070,0
20240214,154000,41740685130,8070,8070,8070,8070,0
20240214,153900,41740685130,8070,8070,8070,8070,105281
20240214,153800,41740685130,8070,8070,8070,8070,0
20240214,153700,41740685130,8070,8070,8070,8070,0
20240214,153600,41740685130,8070,8070,8070,8070,0
20240214,153500,41740685130,8070,8070,8070,8070,0
20240214,153400,41740685130,8070,8070,8070,8070,0
20240214,153300,41740685130,8070,8070,8070,8070,0
20240214,153200,41740685130,8070,8070,8070,8070,0
20240214,153100,41740685130,8070,8070,8070,8070,0
20240214,153000,41740685130,8070,8070,8070,8070,105281
20240214,152900,40891067460,8040,8040,8040,8040,0
20240214,152800,40891067460,8040,8040,8040,8040,0
20240214,152700,40891067460,8040,8040,8040,8040,0
20240214,152600,40891067460,8040,8040,8040,8040,0
20240214,152500,40891067460,8040,8040,8040,8040,0
20240214,152400,40891067460,8040,8040,8040,8040,0
20240214,152300,40891067460,8040,8040,8040,8040,0
20240214,152200,40891067460,8040,8040,8040,8040,0
20240214,152100,40891067460,8040,8040,8040,8040,0
20240214,152000,40891067460,8040,8040,8040,8040,0
20240214,151900,40891067460,8040,8020,8080,8000,35692
20240214,151800,40603807640,8050,8010,8050,7970,35290
20240214,151700,40321142040,8020,8040,8040,7990,18227
20240214,151600,40175037150,8030,8020,8040,7990,13095
20240214,151500,40070118270,8000,8010,8020,7980,13762
20240214,151400,39959998100,8010,8020,8030,7970,10913
20240214,151300,39872722050,8010,8010,8050,7990,17471
20240214,151200,39732454050,8000,7950,8070,7950,25618
20240214,151100,39526591370,7950,7990,8000,7890,38478
20240214,151000,39221131160,7990,8040,8060,7980,19822
20240214,150900,39062539260,8040,8080,8090,7990,37860
20240214,150800,38758262100,8100,8130,8160,8070,32606
20240214,150700,38493667090,8150,8160,8170,8100,61861
20240214,150600,37990489140,8170,7930,8220,7920,110560
20240214,150500,37093422660,7930,7910,7940,7900,4615
20240214,150400,37056853260,7910,7860,7940,7860,6892
20240214,150300,37002388540,7860,7880,7910,7810,11537
20240214,150200,36911567800,7870,7870,7910,7870,6611
20240214,150100,36859367100,7870,7880,7910,7870,6167
20240214,150000,36810691390,7880,7850,7880,7840,4897
20240214,145900,36772183030,7850,7820,7850,7810,6470
20240214,145800,36721544130,7850,7880,7910,7810,11442
20240214,145700,36631547720,7880,7890,7910,7860,5988
20240214,145600,36584337260,7900,7910,7910,7880,3962
20240214,145500,36553070680,7930,7810,7930,7810,16813
20240214,145400,36420702520,7810,7830,7840,7800,7038
20240214,145300,36365639710,7830,7820,7840,7790,8466
20240214,145200,36299489380,7810,7800,7830,7730,16140
20240214,145100,36173893630,7790,7860,7860,7790,10826
20240214,145000,36089245600,7860,7850,7870,7830,4197
20240214,144900,36056295770,7850,7850,7850,7810,9125
20240214,144800,35984823030,7850,7890,7900,7850,4967
20240214,144700,35945689250,7900,7840,7900,7840,4120
20240214,144600,35913243400,7850,7870,7920,7830,10395
20240214,144500,35831257000,7870,7840,7900,7830,6283
20240214,144400,35781818410,7840,7850,7860,7800,6512
20240214,144300,35730952120,7850,7870,7870,7820,11468
20240214,144200,35641104330,7870,7870,7900,7820,17552
20240214,144100,35502986560,7870,7970,8030,7860,42319
20240214,144000,35165893390,7960,7860,7990,7850,38934
20240214,143900,34856499330,7860,7830,7940,7830,29819
20240214,143800,34621184710,7810,7850,7860,7790,10636
20240214,143700,34537846920,7860,7830,7860,7770,20767
20240214,143600,34375281760,7830,7820,7870,7770,16915
20240214,143500,34242884270,7820,7780,7840,7720,17541
20240214,143400,34106272580,7780,7850,7850,7710,27397
20240214,143300,33893320120,7850,7710,7870,7710,76068
20240214,143200,33300512660,7700,7670,7720,7650,50104
20240214,143100,32915119470,7660,7820,7880,7630,100062
20240214,143000,32138444050,7820,8030,8050,7820,49513
20240214,142900,31744786210,8000,8020,8060,8000,11003
20240214,142800,31656494820,8010,8000,8090,7990,11870
20240214,142700,31561069150,8000,8020,8130,7990,24006
20240214,142600,31367795170,8020,8040,8090,8020,13417
20240214,142500,31259773790,8040,8100,8100,8020,26585
20240214,142400,31045813590,8100,8070,8130,8040,26503
20240214,142300,30832013470,8080,8190,8190,8030,61984
20240214,142200,30329286370,8200,8240,8260,8180,50020
20240214,142100,29918310780,8240,8280,8390,8230,148574
20240214,142000,28685797230,8270,7960,8280,7950,48350
20240214,141900,28293935810,7950,8030,8070,7950,27826
20240214,141800,28071554610,8030,8040,8100,8000,27482
20240214,141700,27850383880,8030,8020,8070,8000,11628
20240214,141600,27756898890,8010,8050,8060,8000,15223
20240214,141500,27634731000,8050,8060,8100,8040,17307
20240214,141400,27495195880,8060,8090,8100,8030,26904
20240214,141300,27278281570,8080,8010,8100,7960,65827
20240214,141200,26748956560,8020,7940,8040,7920,79808
20240214,141100,26112456250,7960,8090,8090,7900,118399
20240214,141000,25166880830,8090,8110,8130,8040,73201
20240214,140900,24575357730,8110,8220,8230,8110,72007
20240214,140800,23987748950,8220,8210,8280,8200,37583
20240214,140700,23678086180,8220,8220,8320,8200,39004
20240214,140600,23355584640,8230,8220,8270,8190,51623
20240214,140500,22931149890,8220,8290,8330,8190,83637
20240214,140400,22242118920,8290,8400,8400,8270,58855
20240214,140300,21751831170,8400,8300,8430,8280,89997
20240214,140200,20997404990,8290,8270,8440,8220,190776
20240214,140100,19400014440,8270,8310,8310,8230,53853
20240214,140000,18954681010,8310,8350,8390,8260,96107
20240214,135900,18154277100,8360,8320,8400,8230,140376
20240214,135800,16984734360,8320,8240,8390,8240,220290
20240214,135700,15151029120,8260,8260,8300,8190,190869
20240214,135600,13574159520,8130,8130,8130,8130,0
20240214,135500,13574159520,8130,7890,8130,7870,98657
20240214,135400,12783727970,7880,7860,7890,7790,31181
20240214,135300,12538944820,7850,7900,7910,7850,15027
20240214,135200,12420646230,7900,7890,7920,7830,42113
20240214,135100,12088455540,7890,7780,7900,7780,50928
20240214,135000,11688385800,7790,7770,7830,7760,20364
20240214,134900,11529496570,7760,7710,7780,7700,7387
20240214,134800,11472231650,7710,7730,7740,7700,3595
20240214,134700,11444512210,7720,7740,7740,7710,1859
20240214,134600,11430160160,7720,7730,7740,7720,837
20240214,134500,11423693090,7740,7740,7750,7700,5657
20240214,134400,11380041820,7740,7760,7770,7740,3120
20240214,134300,11355848590,7770,7720,7790,7720,6171
20240214,134200,11307948430,7720,7760,7800,7720,23877
20240214,134100,11122370130,7740,7660,7760,7650,7012
20240214,134000,11068135560,7690,7690,7710,7660,3564
20240214,133900,11040707330,7710,7720,7730,7680,4205
20240214,133800,11008307200,7740,7730,7740,7710,2781
20240214,133700,10986821880,7730,7740,7740,7720,3952
20240214,133600,10956274690,7750,7750,7760,7720,10144
20240214,133500,10877769820,7740,7710,7760,7670,13841
20240214,133400,10770951640,7710,7700,7730,7650,4992
20240214,133300,10732596740,7730,7670,7750,7640,16664
20240214,133200,10604033460,7670,7630,7720,7630,16375
20240214,133100,10478304560,7600,7610,7610,7570,1924
20240214,133000,10463689300,7610,7610,7620,7610,1509
20240214,132900,10452196570,7610,7610,7630,7600,1234
20240214,132800,10442803060,7630,7600,7630,7600,4209
20240214,132700,10410723960,7630,7570,7630,7550,5101
20240214,132600,10372069330,7570,7560,7570,7550,2799
20240214,132500,10350899390,7560,7560,7560,7550,1604
20240214,132400,10338773200,7560,7560,7570,7560,108
20240214,132300,10337956580,7570,7580,7580,7560,1263
20240214,132200,10328389570,7580,7550,7580,7550,1021
20240214,132100,10320657500,7580,7550,7580,7550,2650
20240214,132000,10300602770,7550,7560,7560,7520,1219
20240214,131900,10291406930,7560,7560,7560,7560,39
20240214,131800,10291112090,7570,7580,7580,7570,1786
20240214,131700,10277591950,7580,7570,7580,7570,252
20240214,131600,10275683680,7570,7510,7570,7500,2597
20240214,131500,10256112880,7500,7570,7570,7500,6314
20240214,131400,10208619420,7560,7560,7570,7540,453
20240214,131300,10205198160,7560,7570,7570,7560,25
20240214,131200,10205009060,7570,7560,7580,7540,1150
20240214,131100,10196326880,7560,7580,7590,7550,922
20240214,131000,10189353520,7580,7590,7590,7580,103
20240214,130900,10188572210,7580,7590,7590,7580,1343
20240214,130800,10178382070,7580,7560,7580,7540,1663
20240214,130700,10165813100,7560,7570,7570,7550,1900
20240214,130600,10151445880,7570,7600,7600,7570,3045
20240214,130500,10128371180,7590,7600,7610,7590,838
20240214,130400,10122009850,7600,7620,7640,7600,533
20240214,130300,10117951420,7610,7610,7640,7600,221
20240214,130200,10116266840,7610,7610,7630,7590,6446
20240214,130100,10067288880,7630,7630,7630,7630,0
20240214,130000,10067288880,7630,7600,7640,7590,504
20240214,125900,10063453620,7620,7600,7640,7600,1014
20240214,125800,10055729340,7600,7610,7620,7600,2047
20240214,125700,10040161500,7620,7640,7640,7620,326
20240214,125600,10037677310,7610,7640,7640,7610,2825
20240214,125500,10016167240,7640,7650,7650,7630,191
20240214,125400,10014709860,7650,7640,7650,7630,1494
20240214,125300,10003305170,7640,7620,7640,7620,1441
20240214,125200,9992303120,7620,7640,7640,7620,1183
20240214,125100,9983279820,7630,7640,7650,7630,1031
20240214,125000,9975401950,7640,7610,7650,7610,1371
20240214,124900,9964948540,7610,7620,7630,7610,433
20240214,124800,9961649190,7630,7640,7640,7630,564
20240214,124700,9957345160,7650,7610,7650,7610,419
20240214,124600,9954147360,7610,7640,7640,7610,307
20240214,124500,9951807670,7640,7600,7640,7600,485
20240214,124400,9948116250,7600,7600,7640,7590,2861
20240214,124300,9926374520,7590,7660,7660,7570,12673
20240214,124200,9829993940,7660,7650,7670,7650,473
20240214,124100,9826373590,7650,7630,7660,7620,612
20240214,124000,9821704820,7620,7640,7650,7620,2296
20240214,123900,9804193040,7640,7660,7660,7620,3123
20240214,123800,9780314740,7660,7660,7670,7650,1615
20240214,123700,9767940820,7660,7670,7670,7650,3384
20240214,123600,9742040090,7670,7680,7690,7670,2181
20240214,123500,9725302210,7690,7700,7710,7680,4390
20240214,123400,9691559040,7700,7730,7730,7700,4200
20240214,123300,9659177470,7740,7720,7740,7710,3570
20240214,123200,9631595090,7720,7720,7750,7710,4128
20240214,123100,9599688600,7740,7690,7740,7670,9087
20240214,123000,9529679900,7690,7670,7690,7650,3905
20240214,122900,9499774300,7660,7770,7770,7650,12060
20240214,122800,9406658520,7750,7630,7770,7630,27773
20240214,122700,9192215030,7630,7660,7660,7630,1757
20240214,122600,9178782360,7670,7650,7670,7620,4852
20240214,122500,9141652940,7660,7620,7660,7620,2334
20240214,122400,9123815570,7620,7600,7620,7600,1797
20240214,122300,9110145700,7600,7580,7600,7560,2431
20240214,122200,9091723130,7570,7580,7610,7570,1521
20240214,122100,9080187940,7570,7570,7590,7560,2466
20240214,122000,9061517500,7570,7610,7610,7570,4194
20240214,121900,9029711850,7630,7620,7640,7610,1065
20240214,121800,9021596550,7640,7630,7650,7600,2790
20240214,121700,9000316180,7610,7630,7640,7590,2460
20240214,121600,8981621980,7640,7620,7650,7580,9350
20240214,121500,8910555520,7640,7650,7650,7620,1156
20240214,121400,8901741360,7650,7670,7670,7630,1546
20240214,121300,8889907600,7670,7640,7670,7630,2447
20240214,121200,8871205320,7640,7630,7660,7620,3510
20240214,121100,8844435900,7640,7650,7650,7610,6030
20240214,121000,8798457150,7630,7650,7670,7630,1730
20240214,120900,8785214550,7650,7680,7680,7650,1040
20240214,120800,8777255420,7690,7650,7690,7650,3711
20240214,120700,8748792410,7640,7670,7670,7620,1178
20240214,120600,8739797180,7660,7660,7690,7630,3012
20240214,120500,8716706760,7630,7680,7690,7610,4360
20240214,120400,8683326040,7680,7650,7680,7630,4086
20240214,120300,8652034230,7650,7640,7650,7610,2505
20240214,120200,8632911940,7640,7620,7640,7600,2586
20240214,120100,8613208760,7630,7570,7640,7570,3964
20240214,120000,8583011950,7570,7610,7620,7540,11760
20240214,115900,8493754290,7620,7620,7630,7610,1748
20240214,115800,8480443290,7610,7630,7660,7610,2739
20240214,115700,8459557470,7620,7650,7660,7610,6248
20240214,115600,8411905870,7660,7650,7680,7650,1797
20240214,115500,8398146720,7680,7670,7680,7650,3814
20240214,115400,8368926520,7670,7660,7710,7660,6616
20240214,115300,8318035600,7660,7630,7670,7610,3566
20240214,115200,8290791410,7620,7680,7700,7610,11706
20240214,115100,8201460740,7680,7690,7720,7670,11207
20240214,115000,8115200580,7680,7660,7690,7640,3144
20240214,114900,8091082740,7640,7620,7660,7620,12360
20240214,114800,7996722630,7650,7650,7670,7590,13301
20240214,114700,7895450370,7680,7670,7700,7630,8685
20240214,114600,7828815800,7670,7650,7680,7640,6658
20240214,114500,7777808500,7650,7740,7750,7630,18037
20240214,114400,7639173580,7730,7580,7740,7570,71745
20240214,114300,7090138380,7570,7600,7600,7570,11804
20240214,114200,7000564300,7590,7590,7600,7570,12789
20240214,114100,6903467600,7590,7530,7590,7480,10984
20240214,114000,6820642950,7540,7540,7600,7530,16857
20240214,113900,6692993250,7540,7500,7570,7460,15299
20240214,113800,6577933190,7500,7540,7560,7450,30600
20240214,113700,6348607420,7550,7700,7710,7530,60524
20240214,113600,5887006020,7700,7580,7770,7510,104894
20240214,113500,5088285790,7590,7350,7600,7330,74065
20240214,113400,4532830710,7350,7350,7360,7350,708
20240214,113300,4527626830,7350,7330,7370,7330,2820
20240214,113200,4506885800,7340,7330,7350,7330,1672
20240214,113100,4494627880,7330,7340,7340,7330,791
20240214,113000,4488822340,7340,7340,7340,7330,269
20240214,112900,4486848400,7340,7330,7350,7330,567
20240214,112800,4482689620,7330,7330,7340,7320,710
20240214,112700,4477485870,7330,7320,7330,7320,869
20240214,112600,4471119410,7330,7320,7330,7320,117
20240214,112500,4470262380,7320,7330,7330,7320,1324
20240214,112400,4460557760,7330,7330,7340,7330,263
20240214,112300,4458629900,7330,7330,7340,7330,120
20240214,112200,4457749710,7350,7330,7350,7330,2052
20240214,112100,4442688350,7330,7330,7330,7330,247
20240214,112000,4440877840,7340,7330,7340,7330,385
20240214,111900,4438052130,7310,7340,7340,7310,141
20240214,111800,4437019200,7310,7330,7330,7310,331
20240214,111700,4434595710,7330,7340,7350,7310,1728
20240214,111600,4421934390,7350,7330,7350,7330,1034
20240214,111500,4414335910,7330,7320,7350,7320,779
20240214,111400,4408622910,7350,7320,7350,7320,49
20240214,111300,4408262830,7350,7330,7350,7310,590
20240214,111200,4403943610,7330,7330,7330,7300,2243
20240214,111100,4387526560,7340,7340,7340,7320,384
20240214,111000,4384708300,7350,7350,7350,7350,1
20240214,110900,4384700950,7330,7340,7340,7290,4088
20240214,110800,4354829300,7360,7340,7360,7340,240
20240214,110700,4353065880,7340,7350,7350,7340,1478
20240214,110600,4342211650,7360,7360,7360,7350,1225
20240214,110500,4333197290,7360,7330,7360,7330,1356
20240214,110400,4323235140,7330,7340,7350,7330,1686
20240214,110300,4310859210,7350,7350,7360,7340,927
20240214,110200,4304045740,7350,7350,7360,7340,564
20240214,110100,4299899490,7360,7360,7370,7340,826
20240214,110000,4293824310,7370,7340,7370,7340,1306
20240214,105900,4284229960,7340,7320,7340,7320,327
20240214,105800,4281835100,7310,7300,7330,7300,1836
20240214,105700,4268385580,7320,7320,7340,7320,364
20240214,105600,4265719790,7320,7320,7330,7320,1830
20240214,105500,4252308540,7320,7300,7320,7300,494
20240214,105400,4248700320,7300,7320,7330,7300,354
20240214,105300,4246114820,7330,7330,7330,7290,106
20240214,105200,4245340540,7330,7300,7330,7270,2056
20240214,105100,4230332950,7260,7280,7300,7230,4844
20240214,105000,4195127520,7300,7290,7300,7290,2517
20240214,104900,4176753710,7300,7320,7330,7300,1520
20240214,104800,4165648410,7330,7320,7330,7320,147
20240214,104700,4164572360,7330,7320,7330,7320,442
20240214,104600,4161335720,7320,7300,7320,7300,330
20240214,104500,4158923680,7290,7300,7300,7290,612
20240214,104400,4154460480,7300,7320,7330,7250,989
20240214,104300,4147252280,7320,7280,7330,7270,2157
20240214,104200,4131520580,7280,7290,7290,7280,913
20240214,104100,4124864830,7290,7290,7290,7280,508
20240214,104000,4121161680,7280,7240,7290,7240,1775
20240214,103900,4108275860,7240,7260,7270,7240,3735
20240214,103800,4081208660,7260,7270,7290,7260,623
20240214,103700,4076685460,7270,7300,7300,7260,2406
20240214,103600,4059177530,7290,7310,7330,7290,1274
20240214,103500,4049878700,7310,7330,7330,7300,1658
20240214,103400,4037766760,7330,7300,7340,7300,539
20240214,103300,4033825710,7300,7300,7300,7300,633
20240214,103200,4029204810,7320,7330,7330,7320,1145
20240214,103100,4020821270,7330,7310,7330,7280,3265
20240214,103000,3997022440,7330,7350,7350,7320,5022
20240214,102900,3960141840,7350,7350,7370,7350,5078
20240214,102800,3922783430,7340,7330,7350,7320,4983
20240214,102700,3886243050,7330,7330,7340,7310,1375
20240214,102600,3876164390,7330,7310,7330,7310,1040
20240214,102500,3868546950,7310,7330,7330,7310,515
20240214,102400,3864776370,7320,7310,7320,7270,3496
20240214,102300,3839228040,7320,7320,7350,7310,6674
20240214,102200,3790298580,7310,7280,7310,7280,5284
20240214,102100,3751742580,7280,7290,7300,7270,1527
20240214,102000,3740615220,7300,7260,7300,7260,4411
20240214,101900,3708488920,7260,7240,7260,7210,1462
20240214,101800,3697922560,7210,7230,7230,7210,505
20240214,101700,3694276070,7220,7240,7240,7220,1179
20240214,101600,3685751730,7240,7190,7240,7190,1131
20240214,101500,3677582260,7160,7240,7250,7160,9895
20240214,101400,3606364820,7230,7250,7270,7230,375
20240214,101300,3603646590,7250,7240,7270,7230,1242
20240214,101200,3594641030,7270,7260,7280,7230,900
20240214,101100,3588100620,7260,7210,7260,7210,907
20240214,101000,3581541550,7210,7270,7270,7210,2886
20240214,100900,3560632210,7270,7270,7280,7270,1762
20240214,100800,3547811690,7280,7260,7280,7260,316
20240214,100700,3545512420,7260,7240,7280,7240,1068
20240214,100600,3537767940,7240,7250,7280,7220,1812
20240214,100500,3524636810,7250,7250,7270,7230,2761
20240214,100400,3504627080,7250,7180,7250,7180,11777
20240214,100300,3419749490,7200,7190,7210,7150,4310
20240214,100200,3388852060,7180,7240,7240,7180,8199
20240214,100100,3329673890,7250,7210,7250,7210,3582
20240214,100000,3303793410,7200,7280,7280,7120,28490
20240214,095900,3098246120,7280,7280,7310,7280,1707
20240214,095800,3085803310,7280,7280,7310,7250,8290
20240214,095700,3025483630,7280,7260,7330,7250,3678
20240214,095600,2998663680,7250,7310,7320,7250,9531
20240214,095500,2929207490,7310,7320,7330,7310,3155
20240214,095400,2906117660,7310,7350,7370,7310,11319
20240214,095300,2823185880,7340,7390,7410,7340,10567
20240214,095200,2745277260,7390,7420,7420,7370,8642
20240214,095100,2681335680,7410,7370,7430,7370,13943
20240214,095000,2578092300,7370,7380,7390,7340,5358
20240214,094900,2538635010,7380,7320,7410,7260,23572
20240214,094800,2365383720,7340,7400,7420,7310,30227
20240214,094700,2142211900,7390,7390,7390,7390,0
20240214,094600,2142211900,7390,7360,7390,7360,7307
20240214,094500,2088265940,7370,7340,7390,7320,17193
20240214,094400,1961589720,7320,7270,7370,7240,43251
20240214,094300,1645284220,7300,7130,7310,7130,39106
20240214,094200,1362572770,7120,7140,7160,7120,15555
20240214,094100,1251577320,7160,7140,7170,7140,6289
20240214,094000,1206546240,7130,7130,7150,7090,8899
20240214,093900,1143113840,7130,7070,7140,7070,11989
20240214,093800,1057847610,7080,7080,7090,7070,1451
20240214,093700,1047572290,7080,7080,7090,7060,1885
20240214,093600,1034239110,7090,7070,7090,7070,5458
20240214,093500,995586250,7080,7080,7080,7060,1512
20240214,093400,984887510,7080,7060,7080,7030,1742
20240214,093300,972600430,7020,7030,7060,7010,6905
20240214,093200,924036120,7020,7040,7050,7010,5523
20240214,093100,885183670,7040,7010,7050,7010,3759
20240214,093000,858729900,7020,7030,7030,7010,2559
20240214,092900,840762670,7030,6990,7030,6990,9945
20240214,092800,771106500,6990,6960,6990,6960,4336
20240214,092700,740887700,6980,6970,6980,6940,5283
20240214,092600,704057110,6960,6990,6990,6940,3633
20240214,092500,678746980,6990,6970,7000,6960,4858
20240214,092400,644823990,6970,6950,7000,6950,3266
20240214,092300,622076600,6950,6960,6990,6930,6165
20240214,092200,579195510,6960,6880,6960,6880,7291
20240214,092100,528696980,6880,6890,6890,6880,828
20240214,092000,522992260,6890,6910,6910,6880,3173
20240214,091900,501112850,6910,6910,6920,6900,940
20240214,091800,494614940,6900,6900,6930,6900,9822
20240214,091700,426632080,6900,6860,6910,6860,3735
20240214,091600,400872270,6890,6860,6900,6840,1880
20240214,091500,387941720,6860,6830,6860,6810,1812
20240214,091400,375554700,6830,6810,6830,6810,1142
20240214,091300,367769600,6810,6810,6810,6800,1606
20240214,091200,356837980,6810,6810,6820,6800,1369
20240214,091100,347516540,6810,6850,6850,6810,1089
20240214,091000,340087680,6850,6870,6880,6840,8088
20240214,090900,284616950,6870,6850,6870,6840,702
20240214,090800,279807450,6850,6820,6860,6820,1983
20240214,090700,266244110,6830,6800,6850,6780,4229
20240214,090600,237481260,6800,6810,6840,6800,3269
20240214,090500,215179890,6840,6810,6840,6790,4235
20240214,090400,186282060,6810,6780,6810,6750,3853
20240214,090300,160119570,6790,6760,6790,6710,5356
20240214,090200,123931650,6750,6710,6760,6670,5674
20240214,090100,85744070,6710,6640,6720,6630,3322
20240214,090000,63574090,6630,6720,6740,6610,9096